stamp|FREQ|I|pair|code|Index|Last SupeTrend|Last Duration|ATR|CUR-TradePerf%|CurDir|Last-Pos-criteria|CUR-PerfvsClose%|LAST Price|PreviousTrade%|PreviousLength|PreviousLongTrade%|PreviousLongLength|AvgDuration|AvgReturnvs-Close|AvtReturnvs-ST|Avg-Trade-Return|Avg-Trade-Return-Long|Trad-NAV|Trad-NAV-Long|NAV-Asset|NbTradesTaken%|NbLongTradesTaken%|ST-VOLAT|Nb-Changes|Nb-Trades-on-Close|avgreturns|avgvolat|Max|MaxDate|WorstRet|WorstDate|BestRet|BestDate
2024-02-11 01:12:24|WEEKLY|00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE|89.472930981395|14|1.6215235148279|0.0957|1|2|0.0483|94.42|-0.06793|22|-0.0071269241987278|36|39.59|0.02648|0.15653|0.19875375911086|0.41027003028507|741.97678763865|2306.1183482136|11375.903622591|0.462|0.282|0.23925|39|12|0.0049672382787412|0.087913275529865|104.5299987793|2021-02-21|-0.33663|2000-04-09|0.29412|1994-01-02
2024-02-11 01:12:26|WEEKLY|00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|532.4759698293|38|30.829209173279|0.6111|1|2|0.50993|627.21|-0.1441|7|-0.14410476169204|7|33.56|0.06602|0.16997|0.097694183251982|0.23900596231204|196.57175455733|1237.9369116632|285095.46607784|0.544|0.333|0.25946|57|24|0.0060712564102564|0.087547738461539|699.53997802734|2021-11-28|-0.43697|1987-10-25|0.32211|1995-03-26
2024-02-11 01:12:27|WEEKLY|00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|224.69690217601|2|8.1710323028202|0.0047|1|1|0.00474|249.99|-0.10744|13|-0.1074363174998|13|40.04|0.02941|0.07254|0.090993425584741|0.18085869834408|465.19324868148|1138.0225467767|27776.668012849|0.614|0.386|0.14861|57|26|0.003089194042926|0.048943644327639|274.92001342773|2022-12-18|-0.2245|2020-03-22|0.22376|2000-03-19
2024-02-11 01:12:28|WEEKLY|00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|207.75506503874|1|26.227801777442||0|0|0|296.37|-0.02703|36|-0.027033286274862|36|44.52|0.33051|0.52035|0.35440696777336|0.64406490610205|762.44532537789|4663.6296412039|1712.1317403868|0.593|0.407|0.31294|27|9|0.005894534109817|0.10545872712146|737.45202636719|2021-09-26|-0.43077|2001-09-23|0.69598|2006-10-01
2024-02-11 01:12:29|WEEKLY|00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|127.66158827589|40|8.0228222000549|0.362|1|2|0.26798|149|0.09518|61|0.87628029638428|96|31.52|0.06745|0.11932|0.1004544653491|0.23692182899413|313.48631226903|755.49075106182|5498.1549041557|0.806|0.452|0.16722|31|18|0.0048232578740157|0.055397145669291|153.7799987793|2024-02-04|-0.15335|2008-11-23|0.25782|2015-07-19
2024-02-11 01:12:30|WEEKLY|00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|129.45431185419|40|8.0217856437281|0.3657|1|2|0.27391|150.22|0.87402|89|0.87402479134112|89|43.27|0.10266|0.13822|0.15789771925111|0.53498148381027|179.41881301293|308.46185671599|538.03725218558|0.636|0.273|0.15833|11|6|0.003982640776699|0.05089613592233|155.19999694824|2024-02-04|-0.12085|2020-03-22|0.26933|2015-07-19
2024-02-11 01:12:32|WEEKLY|00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|146.59636387361|39|8.2445459858141|0.5617|1|2|0.50065|174.45|0.33142|92|0.33142064685504|92|38.77|0.10416|0.2929|0.40766151535046|0.77273615809096|-3394.0395570078|64963.633354635|193833.32224024|0.629|0.429|0.26886|35|11|0.0083479498207885|0.095336537634409|188.64999389648|2021-07-18|-0.31579|2000-12-24|0.7381|2001-04-15
2024-02-11 01:12:33|WEEKLY|00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|136.35007803107|48|13.233510471528|1|1|2|0.76288|172.48|0.85936|93|0.85936396998116|93|32.43|0.03347|0.18834|0.18188140504666|0.28931419550428|1861.956429545|2856.9024327347|6533.3329118864|0.594|0.362|0.34033|69|26|0.005153466083151|0.11321112035011|184.91999816895|2024-01-28|-0.3885|2002-10-06|0.47778|2016-04-24
2024-02-11 01:12:34|WEEKLY|00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|72.312620780141|6|3.4421665409089|-0.0881|1|1|-0.08814|76.66|-0.02632|23|-0.026321578296491|23|38.68|-0.00437|0.02618|-0.028907270893412|0.018104537229814|34.83381805964|123.3766456437|435.07377985712|0.508|0.305|0.11369|59|22|0.0010820419763883|0.040824376912986|105.59999847412|2022-09-18|-0.21216|2008-10-12|0.36792|2002-10-27
2024-02-11 01:12:35|WEEKLY|00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|283.20643234658|27|14.411834334111|0.1684|1|2|0.10899|291.12|-0.07073|27|0.078666045188815|56|44.47|0.23572|0.33898|0.10239421941562|0.17921253357841|426.30842437131|593.32044239768|85623.527075015|0.553|0.34|0.1968|47|19|0.0045741162570888|0.068826124763705|329.01998901367|2024-02-11|-0.3|1987-10-25|0.4|1985-01-27
2024-02-11 01:12:36|WEEKLY|00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|172.78200467396|9|9.1015160270739|0.0291|1|2|-0.02917|195.02|-0.25104|7|-0.070777161729828|38|36.05|0.05571|0.11957|-0.010920118973133|0.077159657297577|9.9167826226371|224.24986623623|37503.848351106|0.619|0.365|0.23345|63|29|0.0042338130759105|0.078845370776656|202.77000427246|2023-12-17|-0.31636|1987-10-25|0.3427|2000-11-19
2024-02-11 01:12:38|WEEKLY|00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|297.72007066422|8|18.565634689165|0.0582|1|2|-0.04386|342.28|-0.22349|18|0.11574779318135|40|40.94|0.00508|0.09933|0.16271448333461|0.3301634373525|211.81152910051|1130.4971671997|11409.333292643|0.514|0.371|0.23335|35|11|0.0047583819444444|0.076643513888889|413.89001464844|2021-11-07|-0.36957|1997-01-12|0.25346|2000-04-23
2024-02-11 01:12:39|WEEKLY|00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|173.58739673423|10|7.657606328084||0|0|-0.03505|188.85|-0.12161|16|-0.16898217807263|7|35.6|0.19171|0.31769|0.52079681178099|0.7015525758298|93971.449914735|123948.04950001|145269.24079268|0.492|0.365|0.23639|63|18|0.0051475|0.081167042628774|199.61999511719|2023-12-17|-0.50538|2000-10-01|0.41176|1997-08-10
2024-02-11 01:12:40|WEEKLY|00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|144.02775985551|66|10.935746409653||0|0|0.68135|185.84|0.12096|36|1.0630024001612|89|36.31|0.1974|0.30234|0.4184174432441|0.71724330907269|56502.414938851|131499.48343234|206488.87661475|0.656|0.393|0.26253|61|27|0.0055040394736842|0.090545245614035|186.14999389648|2024-02-11|-0.41463|1987-10-25|0.30084|1999-01-10
2024-02-11 01:12:41|WEEKLY|00014|39320|/equities/asml-holdings|NASDAQ100|775.76278870593|9|47.315734249717|0.36|1|2|0.26116|949.6|0.08754|44|0.087544121915467|44|40.54|0.17831|0.25697|0.50757440698535|0.67893246087711|5603.9265416086|4356.3606899195|40931.034608205|0.378|0.27|0.25845|37|13|0.0060535145888594|0.08370173740053|954.32000732422|2024-02-11|-0.32085|2001-09-23|0.40301|1998-10-18
2024-02-11 01:12:42|WEEKLY|00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|194.14011822071|28|20.114917485316|0.1002|1|1|0.10018|218.76|0.18956|36|2.6539466223159|151|44.33|0.22908|0.37072|0.61883087690033|1.2635731595373|287.93003340079|319.062914|795.49088911577|0.444|0.222|0.31605|9|4|0.0071217136150235|0.098825704225352|483.13000488281|2021-10-31|-0.38388|2022-11-06|0.28315|2022-08-07
2024-02-11 01:12:44|WEEKLY|00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|223.06044754264|9|12.524851531196|0.1538|1|2|0.10066|266.68|-0.2282|2|-0.22819752059974|2|31.79|3.0E-5|0.08768|0.1268328864798|0.22601634569932|322.98355230458|1685.1155771491|53335.998535156|0.508|0.381|0.2685|63|23|0.004984599701641|0.087585788165092|344.39001464844|2021-08-29|-0.36337|1987-10-25|0.27835|1986-02-16
2024-02-11 01:12:45|WEEKLY|00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|-130.33588423741|17|9.1083640217588||0|0|0.00723|105.69|-0.14753|41|-0.14752651931173|41|43.14|0.3204|0.40229|0.50269392820732|0.63390771556676|2013.6364029261|2025.9062005885|862.77553013393|0.636|0.5|0.29828|22|11|0.0045695025906736|0.093113606217616|354.82000732422|2021-02-28|-0.37004|2008-11-23|0.25328|2022-03-20
2024-02-11 01:12:46|WEEKLY|00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|-270.74176839231|29|12.016240749516||0|0|0.09143|240.98|0.12923|43|0.12923429281328|43|36.09|0.00211|0.1652|0.13619441551406|0.25303279588207|-32.767791288993|373.35813429051|7824.0260291168|0.543|0.391|0.27634|46|17|0.0052390876777251|0.095816783175355|468.54998779297|2021-06-13|-0.44218|2005-03-06|0.61092|2000-01-02
2024-02-11 01:12:47|WEEKLY|00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|3208.2993180636|58|160.59521429129|0.7245|1|1|0.72453|3758.1799|0.00978|18|-0.069298588326346|27|37.55|0.00554|0.18418|0.065112946884939|0.17352325710412|101.58070080713|172.58378523512|778.09108315541|0.424|0.242|0.32147|33|12|0.0052956944444444|0.099150277777778|3844.7600097656|2024-02-11|-0.538|2001-09-23|0.84517|1999-05-02
2024-02-11 01:12:47|WEEKLY|00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|1037.9374795115|61|71.992499505297|1.3087|1|1|1.30872|1283.4399|0.92745|87|0.92745343297666|87|41|0.06031|0.12881|0.25393604974252|0.3547405809843|385.22411438121|426.00823769354|7811.5637100867|0.471|0.353|0.21682|17|8|0.0068099207397622|0.067004570673712|1295.7399902344|2024-02-11|-0.18257|2018-07-15|0.20014|2020-03-29
2024-02-11 01:12:49|WEEKLY|00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|255.57902514427|55|15.285324138109|0.6859|1|1|0.68589|311.94|1.03585|92|1.0358532540865|92|35.02|0.03161|0.14975|0.24772925980904|0.30212944493593|1437.2959028395|1095.401919337|17927.586248948|0.491|0.377|0.26468|53|17|0.0047485706806283|0.084182282722513|313.11999511719|2024-02-11|-0.42068|1999-04-25|0.40345|2008-11-02
2024-02-11 01:12:50|WEEKLY|00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|210.15045307774|27|9.4173502965146||0|0|0.20518|245.23|-0.15383|10|-0.15382712580201|10|27.79|-0.01831|0.04175|0.033473246456612|0.15056382397145|95.679535972382|203.94782969883|1317.0246223127|0.579|0.368|0.16615|19|9|0.0054208844765343|0.053713790613718|247.63000488281|2024-02-11|-0.21461|2020-03-22|0.22293|2020-04-12
2024-02-11 01:12:51|WEEKLY|00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE|92.054827172857|26|0.96672361450024|0.2131|1|2|0.05737|94.92|-0.12458|17|-0.12457999161574|17|35.73|0.15695|0.25195|0.35965934827883|0.60830998872002|1527.8900668422|5203.5047853564|35155.55348043|0.588|0.373|0.25815|51|22|0.0051631185706551|0.081688023822415|95.400001525879|2022-06-05|-0.4439|2003-04-06|0.38577|1997-07-20
2024-02-11 01:12:52|WEEKLY|00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-385.90097527285|16|29.131990130011||0|0|0.21734|291.15|-0.07107|12|-0.071068412501388|12|36.2|0.06216|0.13395|0.11688858916504|0.19122761750949|216.87430334601|322.92732033093|803.17239695582|0.5|0.4|0.16291|20|5|0.0036986197564276|0.05757799729364|825.61999511719|2021-09-05|-0.19868|2022-12-18|0.18294|2020-03-29
2024-02-11 01:12:52|WEEKLY|00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|148.2773787662|66|5.00587313425|0.2487|1|1|0.24865|164.31|-0.04717|16|-0.047169787355576|16|33.49|0.04444|0.0906|0.13389725936848|0.4112732483563|15.29117518714|338.1920732596|4107.7499389648|0.585|0.293|0.26804|41|22|0.0046303824756606|0.083063560500695|166.69000244141|2024-02-11|-0.30606|1998-10-11|0.51574|2000-12-10
2024-02-11 01:12:54|WEEKLY|00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|559.54962423076|79|19.68179232998|0.4522|1|2|0.42368|618.22|-0.19421|12|0.50072825745322|85|34.39|-0.00428|0.06526|0.11007247291104|0.29025374733648|752.57102979852|4316.1587766664|65768.082156507|0.559|0.305|0.1655|59|24|0.0038353725676317|0.053054831514001|626.04998779297|2024-02-11|-0.28118|2020-03-22|0.25048|2000-07-09
2024-02-11 01:12:55|WEEKLY|00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|-54.277882561747|13|1.6901127630117||0|0|-0.04973|50.13|-0.00073|52|-0.0007323675819545|52|39.82|0.47403|0.58461|0.81867390108925|1.3106816180296|43860.491804672|65361.358883924|62662.50273576|0.614|0.386|0.19532|44|17|0.0049930215419501|0.07158197845805|82|2000-04-02|-0.26286|1994-05-15|0.32012|2001-04-15
2024-02-11 01:12:56|WEEKLY|00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|68.680882031369|31|3.0267347649789|0.1239|1|1|0.12391|77.1|-0.02718|38|-0.027180222658821|38|44.93|0.18297|0.28954|0.49678636774066|0.69745387868362|3026.4215018601|6076.1620085815|36714.286133951|0.586|0.448|0.24567|29|13|0.0065249512378095|0.081729182295574|93.468002319336|2022-03-27|-0.41026|2001-09-23|0.59649|1999-10-24
2024-02-11 01:12:57|WEEKLY|00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|-47.176057160865|16|2.1762670085545||0|0|-0.0613|42.07|0.06988|42|0.06988208880413|42|37.82|-0.01032|0.11144|0.080167363512109|0.14313421354816|424.12862549101|989.57716436269|3312.5984509175|0.583|0.4|0.19249|60|18|0.002919711033275|0.066634260070053|61.799999237061|2021-09-05|-0.48589|2011-12-18|0.25128|1980-08-10
2024-02-11 01:12:58|WEEKLY|00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|43.950175073072|64|2.1274417948971|0.5641|1|1|0.56406|50.91|-0.18313|6|-0.18313328579736|6|45.36|0.13149|0.20591|0.28364478559803|0.4649858197813|2262.0688327999|4403.9263807231|31818.750615837|0.606|0.394|0.21905|33|15|0.0049832564102564|0.069632358974359|51.529998779297|2023-11-19|-0.27473|2002-09-22|0.30769|1996-08-04
2024-02-11 01:13:00|WEEKLY|00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|648.31575684299|31|22.66141031666|0.337|1|2|0.32321|723.4|-0.0861|62|-0.10330452080958|7|34.44|-0.01784|0.04224|0.078232819878579|0.16511429185666|231.28404735002|606.43239061399|7863.0439066481|0.556|0.378|0.16252|45|16|0.0035199303797468|0.056391715189873|728.11999511719|2024-02-11|-0.31405|2000-05-28|0.22243|2000-03-19
2024-02-11 01:13:01|WEEKLY|00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|257.78863458999|38|19.453786435497||0|0|1.13691|329.34|-0.4577|29|-0.45769918843378|29|41.2|0.151|0.32414|-0.45769918843378|-0.45769918843378|54.23|54.23|513.31043880907|0.2|0.2|0.3942|5|1|0.0099338683127572|0.12109308641975|336.98999023438|2024-02-11|-0.23884|2020-03-15|0.26562|2019-11-17
2024-02-11 01:13:02|WEEKLY|00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|33.23547359751|8|1.1881752131837|0.0841|1|2|0.06526|36.89|-0.18434|8|-0.19417753901708|6|36.89|0.00324|0.05599|0.048382474997277|0.17085335126122|168.3494789963|1209.0906952224|9707.8946980413|0.623|0.344|0.17861|61|32|0.0028994594594595|0.059123575542756|38.630001068115|2022-03-13|-0.23958|1987-10-25|0.19643|1984-08-05
2024-02-11 01:13:03|WEEKLY|00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|101.2823355333|12|8.359007039669|0.0666|1|1|0.06658|120.47|0.02844|42|0.028438118154977|42|29.42|-0.00769|0.11886|-0.016153274820314|0.085793980086934|15.047920089109|106.29226844014|4705.8595278679|0.576|0.364|0.32912|33|14|0.0069319348268839|0.1035383299389|164.86294555664|2021-11-21|-0.44681|2008-11-16|0.64|2008-12-07
2024-02-11 01:13:04|WEEKLY|00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|48.794321063476|9|5.2040325537366|0.0154|1|2|-0.18904|51.18|1.3797|116|1.3797004486572|116|42|0.02881|0.40238|0.31738942713957|0.59779830402204|146.89542163011|194.159723|128.81953409228|0.429|0.286|0.25804|7|1|0.0042235761589404|0.11304215231788|314.76000976562|2021-08-15|-0.45884|2021-12-05|0.29711|2022-11-13
2024-02-11 01:13:05|WEEKLY|00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|119.31956475599|11|6.9429878859706|0.1058|1|1|0.10583|139.5|0.25648|30|0.2564804997574|30|36.41|0.02037|0.1309|0.17706048812549|0.33518482602087|183.03335051244|1067.7681965198|12025.862415006|0.537|0.366|0.25351|41|14|0.0046599135063207|0.075535409181637|177.19000244141|2022-04-24|-0.35865|2001-03-18|0.29027|2022-05-29
2024-02-11 01:13:06|WEEKLY|00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|-46.746985415082|16|2.0624161590459||0|0|-0.11687|42.43|-0.1999|39|-0.19989821860527|39|36.25|0.01664|0.10509|0.1693111540313|0.31023460085189|471.16672838418|863.0204163737|5370.8859686973|0.611|0.361|0.2762|36|16|0.0051782424242424|0.082093643939394|81.190002441406|2021-10-24|-0.27769|2000-04-02|0.65909|1998-11-01
2024-02-11 01:13:07|WEEKLY|00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|126.90219042498|13|4.4593795477796|0.0577|1|2|0.05168|140.61|-0.09063|15|0.087885323344205|85|43.37|0.17722|0.26957|0.36192332563927|0.75118344904578|846.52372258293|2950.1349613378|28122.00012207|0.537|0.293|0.26349|41|18|0.0049029720670391|0.087436715083799|151.25810241699|2018-07-15|-0.28616|1999-12-19|0.40358|1997-05-04
2024-02-11 01:13:08|WEEKLY|00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|-38.675118745408|87|1.6250398361157||0|0|0.17282|33.84|0.36308|87|0.36307640626252|87|42.31|0.02675|0.07712|0.059020344311718|0.14688988777068|281.74887821895|632.79194327671|491.86045915259|0.5|0.288|0.13822|52|21|0.0012360367454068|0.047503140857393|92.129997253418|2008-07-13|-0.26783|2016-11-27|0.19542|2020-04-12
2024-02-11 01:13:09|WEEKLY|00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|62.412283023489|39|2.4742386869944|0.2731|1|1|0.27309|70.02|-0.05573|10|0.45318556448672|86|32.6|-0.02539|0.06947|0.13171723800755|0.24324320861107|566.39477258715|2292.9317272311|53861.537854911|0.579|0.386|0.21266|57|20|0.0046435073839662|0.068471102320675|70.949996948242|2024-02-04|-0.5054|2014-03-16|0.34578|1998-04-19
2024-02-11 01:13:11|WEEKLY|00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|131.49402033974|12|4.3492914566731|0.1465|1|1|0.1465|144.23|0.03282|59|0.03282432337694|59|43.09|0.04443|0.10644|0.074945148340331|0.23361795227239|86.199483656513|1099.7375405608|51510.71254053|0.6|0.378|0.18523|45|22|0.0040626461538462|0.057928687179487|145.86999511719|2024-02-04|-0.23256|1987-10-25|0.24508|2000-03-12
2024-02-11 01:13:12|WEEKLY|00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|-34.057733009155|19|1.6258397242915|0.0201|-1|1|0.02008|29.77|-0.15163|34|-0.15163367786337|34|39.67|-0.02927|0.00162|-0.054437523280068|-0.072862370876114|77.811517557747|77.746210740725|71.390887081761|0.667|0.5|0.18104|6|4|-0.0003736328125|0.066305|44.950000762939|2022-02-13|-0.19732|2020-03-22|0.23957|2021-03-07
2024-02-11 01:13:13|WEEKLY|00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|-31.580115480952|19|1.4605485492317|0.0242|-1|1|0.02417|27.45|-0.15271|34|-0.1527108881224|34|39.67|-0.02919|0.00107|-0.061745879856582|-0.085706891123694|75.680155437544|74.920461953337|66.918577417383|0.667|0.5|0.17281|6|5|-0.00065640625|0.0637804296875|42.139999389648|2021-03-21|-0.21001|2020-03-22|0.22267|2021-03-07
2024-02-11 01:13:14|WEEKLY|00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|-87.149527266725|1|3.9365090380456||1|0|0|73.67|-0.11571|5|-0.11571239553654|5|41.68|0.0225|0.11303|0.11207434177874|0.26454135044422|151.54061436038|572.6295460009|10524.285631934|0.6|0.35|0.26748|40|19|0.0046949850029994|0.084129628074385|123.37000274658|2015-06-28|-0.29344|2001-01-07|0.3908|1999-08-01
2024-02-11 01:13:15|WEEKLY|00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|188.28997749883|9|7.0706841730153|-0.0273|1|2|-0.04208|194.84|-0.14973|5|-0.14973205517631|5|38.58|-0.01034|0.03865|0.012852775824567|0.083327757359516|57.76988028171|260.30129908606|2533.6800375567|0.559|0.356|0.17471|59|25|0.0022068301225919|0.054039141856392|236.86000061035|2021-08-08|-0.30532|2001-09-23|0.32871|2000-10-22
2024-02-11 01:13:17|WEEKLY|00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|468.99850844954|10|29.507200527736|0.1425|1|2|0.0769|572.21|-0.14075|13|1.0373045865303|82|41.22|0.13133|0.23142|0.43666740376794|0.7706878682549|7290.0958714555|13255.433346293|60232.634647679|0.488|0.293|0.20193|41|13|0.0053090111830488|0.072238528546204|706.95001220703|2021-08-01|-0.56625|1997-03-30|0.41851|2000-02-27
2024-02-11 01:13:18|WEEKLY|00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|106.44873751253|8|12.43927935049|-0.0154|1|1|-0.01543|137.84|0.04012|38|0.040120153773678|38|36.97|0.12261|0.23025|0.21856378422182|0.41782272741726|621.33558472681|1666.0074607394|703.62427393693|0.576|0.364|0.27211|33|16|0.004809087204564|0.10338361858191|555.77001953125|2021-02-14|-0.39789|2000-11-19|0.78351|2003-06-01
2024-02-11 01:13:19|WEEKLY|00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|54.375021179882|9|3.3452055705056|-0.0745|1|1|-0.07448|57.66|-0.08975|14|-0.089745204545222|14|31.92|0.02216|0.14436|0.14950009334035|0.29801071915956|302.42368118889|2327.5987406699|2496.1039513287|0.673|0.408|0.3319|49|25|0.0058083524173028|0.11490839694656|153.14999389648|2017-03-19|-0.43838|1999-09-19|0.7478|1999-12-26
2024-02-11 01:13:19|WEEKLY|00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|41.399147872452|46|3.1003951459717|0.3257|1|1|0.32568|43.31|-0.04816|27|-0.048160784334903|27|32.39|-0.01001|0.06705|-0.019540189284719|0.086019599715232|10.152365424538|470.38442788622|14436.666550769|0.696|0.377|0.21264|69|34|0.0036002280701754|0.074047719298245|75.809997558594|2000-09-03|-0.36111|1987-10-25|0.25683|2000-01-16
2024-02-11 01:13:20|WEEKLY|00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|560.03681211164|79|28.701067512265|0.3524|1|1|0.3524|658.16|0.14254|31|0.94747472808751|79|43.77|0.01307|0.12073|0.076033857950884|0.30589919864769|116.08500878117|1301.6232787448|24836.224507882|0.629|0.343|0.25375|35|17|0.0051707142857143|0.078217391304348|716.85998535156|2021-11-21|-0.36407|2000-04-16|0.60286|1994-10-16
2024-02-11 01:13:22|WEEKLY|00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|330.95252100327|8|18.430829790903|0.194|1|2|0.15452|388.22|0.2066|41|-0.1682472496966|21|42.31|0.28151|0.37972|0.5332828431182|0.71853817578699|1981.8156764586|1873.894087395|19124.138260698|0.517|0.379|0.25885|29|12|0.0064945056726094|0.084363914100486|391.92001342773|2024-02-11|-0.26374|2001-07-29|0.50877|2000-07-16
2024-02-11 01:13:23|WEEKLY|00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-30.299404067259|49|2.5888584922532||0|0|0.447|22.38|-0.30986|14|-0.30985672506935|14|38.25|0.04775|0.10725|0.25708795119686|0.45111600062392|182.63764003651|244.09972290211|111.34327729366|0.5|0.333|0.28496|12|4|0.0022541222879684|0.091122130177515|105.62509155273|2021-02-21|-0.24532|2022-03-13|0.35716|2022-03-20
2024-02-11 01:13:24|WEEKLY|00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|29.125846412616|8|1.1297645911077|-0.0512|1|1|-0.05117|31.15|-0.07246|53|-0.072464642671835|53|48|0.05507|0.18636|0.10330978663964|0.30428944454405|66.958557945531|102.64837190769|120.7364362003|0.647|0.294|0.17865|17|10|0.0019886391251519|0.045054507897934|50.290000915527|2013-04-28|-0.83527|2013-05-05|0.24109|2018-02-04
2024-02-11 01:13:25|WEEKLY|00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|517.41815236653|66|37.594861312209|0.7091|1|1|0.70906|649.8|0.85727|91|0.85727358536989|91|35.92|0.20689|0.32562|0.44143669975781|0.7725220758239|3983.7638739425|29722.125100776|63705.882347441|0.639|0.393|0.28884|61|27|0.0053794193262411|0.094522934397163|658.78302001953|2024-01-28|-0.47604|1983-12-18|1.11312|1993-12-12
2024-02-11 01:13:26|WEEKLY|00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|34.218918450052|10|1.3144603435826|0.0115|1|2|-0.00718|35.97|0.08221|23|0.082214076141029|23|34.41|-0.01101|0.02173|-0.038458355438387|0.045271189402767|63.217047686217|119.67805402953|78.229668505459|0.529|0.294|0.15102|17|6|0.00030515151515152|0.046518114478114|97.769996643066|2017-02-19|-0.26606|2019-02-24|0.43849|2015-03-29
2024-02-11 01:13:28|WEEKLY|00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|713.12863782107|66|51.956169582744||0|0|0.82017|911.58|0.77998|84|0.77998418603787|84|36.51|0.14068|0.25504|0.1134909638604|0.29388046245345|16.445149086472|961.03108127918|41062.162402787|0.655|0.4|0.32527|55|25|0.0058599517607332|0.10278752532561|913.81500244141|2024-02-11|-0.46575|1987-10-25|0.6087|1990-09-02
2024-02-11 01:13:29|WEEKLY|00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|440.14367348757|63|23.924464866957||0|0|0.21827|470.24|-0.29874|5|-0.29873583755321|5|32|0.15613|0.32566|0.52160948009968|0.83989135967741|788.0568179629|1164.2810472905|3358.8570731027|0.64|0.4|0.29309|25|11|0.0065933526682135|0.091548201856149|516.39001464844|2023-12-31|-0.30798|2008-12-14|0.41333|2009-03-15
2024-02-11 01:13:29|WEEKLY|00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|219.91357415011|41|8.7938080062796|0.399|1|1|0.39899|247.02|-0.2158|46|0.27727601572191|83|37.31|0.0092|0.07628|0.057598877302861|0.15887986232992|205.97801836513|531.21949573818|1436.9982350091|0.6|0.371|0.17627|35|12|0.003063603268945|0.062852117384844|250.75|2024-02-11|-0.26523|2001-09-23|0.37627|2020-04-12
2024-02-11 01:13:30|WEEKLY|00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|55.218902024133|5|5.3482463069997|0.1094|1|2|0.04796|68.83|-0.0754|22|-0.075396040415129|22|42.28|0.0898|0.17231|0.21098765924861|0.39230808566393|393.7687358575|632.22699626923|483.01755670916|0.586|0.345|0.31907|29|14|0.0039592357723577|0.10121471544715|93.849998474121|2021-12-12|-0.33363|2000-10-22|0.544|2001-04-15
2024-02-11 01:13:31|WEEKLY|00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|-40.586446579767|16|3.0910776271589||0|0|-0.04238|35.42|-0.222|15|-0.22199522934828|15|38.21|0.02797|0.11662|0.1565985864768|0.29585010955279|757.00112474873|3427.8908568553|10119.999649184|0.595|0.405|0.27067|42|19|0.0049788765432099|0.088857932098765|182|2021-10-24|-0.25806|1994-04-24|0.76623|1995-08-27
2024-02-11 01:13:33|WEEKLY|00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|1476.9940991086|79|95.410134500451|0.6116|1|1|0.61159|1742.26|0.28109|42|1.0990131723474|43|27|-0.12845|0.01676|0.019113986615309|0.11970427535424|50.864962553737|170.31345166355|6113.1930167215|0.517|0.345|0.30499|29|7|0.0079035423925668|0.10455181184669|2020|2021-01-24|-0.3067|2008-02-03|0.46128|2008-12-14
2024-02-11 01:13:34|WEEKLY|00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|384.389811452|55|26.301728905649|2.23|1|2|2.08495|468.11|0.65561|76|0.655609545277|76|50.73|0.40294|0.45034|0.589362892203|1.0628562036227|854.26762076032|980.1392936664|1224.4572088849|0.636|0.364|0.21369|11|4|0.0055218300653595|0.068567205882353|485.95999145508|2024-02-04|-0.23698|2022-10-30|0.31414|2013-07-28
2024-02-11 01:13:35|WEEKLY|00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|76.357334689829|9|5.1454844461593||0|0|-0.07332|85.44|-0.27595|7|-0.047078987321905|50|37.3|0.03683|0.11342|0.13554193519514|0.37886886776152|55.016421296963|1330.7690590641|25890.908801917|0.674|0.395|0.27129|43|23|0.0053133808933002|0.088572487593052|94.300003051758|2023-08-06|-0.33421|1996-03-03|0.31806|2000-03-05
2024-02-11 01:13:36|WEEKLY|00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|74.269374230185|39|4.6693903491465|0.3228|1|2|0.2551|85.56|-0.12297|16|-0.12296759285294|16|35.61|0.14704|0.25131|0.34061626214519|0.44904848120128|20123.917203505|14749.595545604|6068.085076882|0.632|0.439|0.36415|57|30|0.0055010735009671|0.11732679883946|98.449996948242|2022-01-09|-0.45333|1986-11-16|0.46835|1987-12-13
2024-02-11 01:13:37|WEEKLY|00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|369.59472168687|48|14.091762896368|0.505|1|1|0.50503|420.55|-0.13993|10|1.0520159922441|191|36.26|0.09709|0.17428|0.15966421535998|0.31494423210582|261.81411067322|1316.0987292829|420549.98152627|0.547|0.358|0.18461|53|18|0.0052249619095988|0.060861183341798|420.82000732422|2024-02-11|-0.24444|1987-10-25|0.25|1987-10-04
2024-02-11 01:13:39|WEEKLY|00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|76.335312950275|6|10.992630501531|-0.1708|1|2|-0.21337|87.41|0.16382|36|-0.26818656275329|23|29.44|0.30487|0.45446|-0.14037681649243|-0.069398136649426|27.601041128744|69.245531414701|469.94624660971|0.556|0.333|0.43778|9|4|0.011697185185185|0.14886266666667|497.48999023438|2021-08-15|-0.31349|2021-11-07|0.51493|2020-07-19
2024-02-11 01:13:39|WEEKLY|00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|68.159790310754|7|2.5730628152211|0.0214|1|2|0.01022|73.17|-0.03932|17|0.072318891092884|41|35.64|-0.03052|0.00264|0.021413229105598|0.065470411400129|114.95097620496|179.20304118711|365.48449798147|0.515|0.364|0.12389|33|13|0.0014962098138748|0.040946125211506|78.589996337891|2023-04-30|-0.17606|2008-10-12|0.10549|2020-03-29
2024-02-11 01:13:40|WEEKLY|00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|51.467515780131|7|2.2504942366677|-0.0139|1|2|-0.03385|55.66|0.22788|72|0.22788139953328|72|36.09|0.2731|0.6669|0.025561809929019|0.14286528892957|36.955462750059|251.47170174419|69575.001364388|0.436|0.273|0.22665|55|12|0.01011329482672|0.12292421898543|60.465000152588|2023-05-07|-0.5|1991-02-17|1.5|1990-03-11
2024-02-11 01:13:41|WEEKLY|00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-110.79098410806|8|7.8894865850061||0|0|-0.21664|106.62|0.05999|49|0.059990319350979|49|28.76|-0.03716|0.06904|0.090358536774823|0.2534434390728|75.427064347759|2386.7219675286|17769.999751647|0.667|0.452|0.30253|42|13|0.0072220082304527|0.1018663127572|134.33000183105|2021-02-14|-0.36957|2000-07-30|0.66667|2002-01-06
2024-02-11 01:13:42|WEEKLY|00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|476.78017357066|13|29.982436576264|0.2272|1|2|0.20478|561.32|0.3376|51|0.33760306183907|51|38.59|0.42316|0.59297|0.8018642476691|1.2792160996025|30421.320767478|108444.38465152|46390.081787422|0.621|0.414|0.3167|29|8|0.0085307780725022|0.10046030946065|700.98937988281|2021-11-21|-0.38494|2004-10-17|0.70924|2013-01-27
2024-02-11 01:13:44|WEEKLY|00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|572.7867056207|62|39.891095278125|3.2429|1|1|3.24287|721.33|2.19841|92|2.1984126934414|92|35.6|0.20831|0.36401|0.12083300471906|0.34517564694205|89.675312380512|851.95545125551|175934.15204433|0.486|0.286|0.32345|35|11|0.0092181866870696|0.10823218821729|721.84997558594|2024-02-11|-0.3876|2004-08-08|1|2000-03-12
2024-02-11 01:13:45|WEEKLY|00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|192.85402132665|10|13.042141426518|0.0835|1|1|0.08351|233.55|-0.20332|6|0.64066074498202|88|36.63|0.00353|0.09992|0.14468001743386|0.38858333757123|273.50131916998|668.02602084632|1668.2143075126|0.579|0.316|0.24628|19|9|0.0056930354609929|0.078792496453901|239.91000366211|2021-12-12|-0.2457|2011-08-07|0.25799|2010-12-05
2024-02-11 01:13:46|WEEKLY|00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|70.934448545567|8|6.3182986109683|-0.0169|1|1|-0.0169|87.85|-0.33214|8|0.45830246508428|46|31.82|-0.01721|0.05249|0.17601408674064|0.33516379723452|179.97314435782|271.11921774175|373.67076826396|0.636|0.364|0.35542|11|7|0.0064206722689076|0.10797378151261|294|2021-02-14|-0.30862|2022-09-04|0.29926|2022-12-04
2024-02-11 01:13:47|WEEKLY|00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|916.91444830996|69|42.16616538494|0.3907|1|2|0.37866|1025.8199|-0.22672|25|-0.053281419408394|15|32.68|0.00709|0.05659|0.041145189102429|0.1973877309742|86.283047017003|1043.6778794318|42565.141483614|0.66|0.362|0.19605|47|22|0.0047799438902743|0.060715087281796|1074.0400390625|2024-02-11|-0.25552|2020-03-22|0.438|2000-03-19
2024-02-11 01:13:47|WEEKLY|00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|92.630825676505|110|3.8780579043813||0|0|0.70215|106.01|-0.16717|22|0.092547101630674|62|29.84|-0.01061|0.04598|0.043734629612074|0.12332612409814|143.88532967037|1011.3173664817|19274.545425186|0.589|0.384|0.16425|73|29|0.0032384958460866|0.059231600349803|106.2200012207|2024-02-11|-0.22156|1987-10-25|0.26021|2008-11-02
2024-02-11 01:13:50|WEEKLY|00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|112.12061033123|9|4.501288068571||0|0|-0.03004|123.03|-0.15762|7|-0.10470464572583|14|31.24|0.02902|0.08326|0.10300350107408|0.2024237182933|436.37435082962|1783.8933465072|58585.71553356|0.612|0.403|0.17034|67|28|0.0040140314136126|0.061067301285102|141.91999816895|2022-04-10|-0.27376|2020-03-22|0.29641|2000-12-24
2024-02-11 01:13:51|WEEKLY|00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|-65.867295609384|121|5.2652731668488||0|0|0.75495|58.91|0.97245|76|0.9724471695055|76|41|0.03189|0.18138|0.093950500132787|0.27112682716174|109.44596411639|159.89676982555|169.81839775011|0.625|0.375|0.18404|8|4|0.0025021875|0.070345513392857|310.16000366211|2021-08-01|-0.22896|2022-02-06|0.22989|2022-03-20
2024-02-11 01:13:51|WEEKLY|00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|-7.5710966652989|40|1.0811988534649||0|0|0.34438|4.55|0.84514|100|1.9674232559272|43|47.25|0.25317|0.4919|1.4062836763229|1.9674232559272|547.53053388|296.742|18.026942282073|0.5|0.25|0.5301|4|1|-0.0005438596491228|0.17265671052632|171.08999633789|2021-01-17|-0.39151|2021-11-07|0.40976|2022-02-13
2024-02-11 01:13:52|WEEKLY|00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-180.2098304961|26|5.206071288742||0|0|0.05899|167.67|0.01335|53|0.013350350019894|53|41.83|0.00205|0.04807|0.050929154918516|0.11961613676066|246.29612086668|583.18220197108|13307.142812541|0.537|0.352|0.13928|54|20|0.0026160070052539|0.045151935201401|196.88000488281|2023-05-21|-0.18454|2020-03-22|0.15905|2020-03-29
2024-02-11 01:13:53|WEEKLY|00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|117.70303040015|29|11.018989964651|0.4267|1|1|0.42675|127.48|0.02608|42|0.026076428814081|42|52.2|0.69135|0.8981|2.0093541658948|2.0093541658948|512.28377904|512.28377904|518.21138772404|0.4|0.4|0.41573|5|2|0.01038723183391|0.13667858131488|212.59649658203|2021-02-21|-0.2248|2018-08-05|0.34594|2018-09-16
2024-02-11 01:13:55|WEEKLY|00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|131.37726289921|29|8.4484895878909|0.1662|1|1|0.1662|151|-0.0047|21|-0.0046986632231972|21|33.59|0.20484|0.33392|0.0031907576723771|0.11916575031804|20.861542263013|323.06883056848|26964.285599486|0.633|0.408|0.256|49|22|0.005448972520908|0.085932801672641|193.58000183105|2022-01-09|-0.30912|2000-04-16|0.40281|2019-04-21
2024-02-11 01:13:56|WEEKLY|00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|838.72787652791|25|38.548299639282|0.1482|1|1|0.14821|953.42|-0.044|43|-0.043999882365422|43|34.49|0.09875|0.25858|0.32834510839853|0.63032772266922|35.214573892192|2536.3383627938|5371.3801854093|0.612|0.408|0.33973|49|20|0.0058722403733956|0.10993717619603|973.98999023438|2024-02-04|-0.61236|2003-04-06|1.10943|2000-02-27
2024-02-11 01:13:57|WEEKLY|00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|130.23260009075|65|4.5407985455955|0.4771|1|2|0.3558|145.87|0.0026|58|0.052595620736616|70|30.79|0.02559|0.10631|0.084870895019179|0.23817261644353|156.22589303411|2191.9394764249|26521.816719189|0.603|0.365|0.24158|63|28|0.0044680538922156|0.076232679640719|146.41999816895|2024-02-11|-0.31164|2020-03-22|0.4375|1987-02-08
2024-02-11 01:13:57|WEEKLY|00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE|209.63728833955|44|4.7809050057952|0.5168|1|2|0.40737|228.74|-0.1676|21|-0.15865820782222|14|32.71|-0.05431|0.02585|-0.025186510379266|0.11917921675569|17.864648905622|230.62607051441|2691.0588881549|0.629|0.343|0.30151|35|18|0.005371531986532|0.10254194444444|228.96000671387|2023-12-17|-0.25262|2001-04-01|0.43923|2002-06-30
2024-02-11 01:13:58|WEEKLY|00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|-5.990299609706|25|0.47213111710134||0|0|-0.21287|4.9|-0.10817|8|-0.10816782014587|8|37.75|0.03927|0.16548|0.091313174503264|0.32164894521608|2.3231403629216|1020.1615794084|103.15789674458|0.725|0.425|0.44601|40|21|0.005110482398957|0.12390688396349|69.440002441406|2000-03-05|-0.49294|1996-11-24|0.97044|1995-01-08
2024-02-11 01:14:00|WEEKLY|00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|96.966337837437|9|6.2659154355925|-0.0053|1|2|-0.06697|105.05|-0.19017|9|0.16515464519457|31|32.49|0.12151|0.2795|0.20198438798068|0.37624277310243|87.74197083437|352.9731255014|1970.919410046|0.512|0.341|0.32318|41|15|0.0055930671641791|0.11111462686567|204|2021-05-02|-0.3788|2002-06-09|0.56713|2009-02-08
2024-02-11 01:14:01|WEEKLY|00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|147.04888211911|54|2.2703728304131|0.4779|1|1|0.47786|154.54|-0.01161|39|-0.30093997321998|5|26.81|-0.03377|0.02083|-0.00064008376428819|0.072669362363846|55.843251826813|133.60247506755|426.90604980414|0.81|0.476|0.28491|21|13|0.0044131006493506|0.088165714285714|225.8943939209|2020-09-06|-0.24186|2012-06-03|0.23641|2012-05-27
2024-02-11 01:14:02|WEEKLY|00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|91.379247408518|14|4.1247733422146||0|0|-0.06738|97.3|-0.08621|18|0.051911133719201|42|37.93|0.03905|0.12919|0.17155136301289|0.36414840144338|264.33180289702|2135.8522597838|28617.647655386|0.512|0.349|0.20995|43|14|0.0046862287104623|0.069424854014599|126.31999969482|2021-07-25|-0.22297|1999-07-04|0.35744|2008-11-02
2024-02-11 01:14:03|WEEKLY|00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|473.9086183644|55|30.178680673841|0.6103|1|1|0.61027|575.3|-0.19367|11|-0.19366610643219|11|30.4|-0.10682|-0.02998|-0.013817334636394|0.017417756718305|28.782671111996|82.413232178371|7481.1441288976|0.585|0.434|0.2234|53|21|0.0038914774774775|0.073066018018018|582.8466796875|2024-02-11|-0.26074|2004-08-22|0.28519|1999-06-13
2024-02-11 01:14:04|WEEKLY|00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|148.3873662502|11|4.8175656793044|0.0786|1|2|0.06529|162.19|-0.16053|26|0.053904232836759|68|41.24|0.04598|0.15853|0.1078052222163|0.37823244836163|127.55669880129|230.99434413448|431.70083513136|0.429|0.19|0.21571|21|8|0.0031925684931507|0.073251312785388|165.94500732422|2024-01-21|-0.41457|2011-08-07|0.40995|2012-07-29
2024-02-11 01:14:06|WEEKLY|00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|-248.9969204822|17|21.477308556731|0.0869|-1|1|0.08689|193.57|0.12264|9|0.12263816690399|9|26.69|0.05791|0.19579|0.09069089906665|0.41764817574518|34.517852872827|550.42294066255|15122.657160222|0.654|0.346|0.31121|26|10|0.0099899577464789|0.10604663380282|414.5|2021-11-07|-0.2587|2020-03-01|0.40659|2013-05-12
2024-02-11 01:14:07|WEEKLY|00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|149.06157502846|9|8.2378184885545|-0.037|1|1|-0.037|162.4|-0.17881|28|-0.17880756673864|28|38.54|0.05255|0.12536|0.15306646063434|0.24310064630572|1765.9542653842|4656.6143419518|9022.2221221453|0.661|0.458|0.20974|59|29|0.0033288913234005|0.072354382120947|202.25999450684|2021-10-31|-0.38333|1987-10-25|0.30918|2000-12-10
2024-02-11 01:14:08|WEEKLY|00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-40.345517587714|17|2.4123306080002|-0.2337|-1|1|-0.23372|39.59|0.0652|46|0.065204037518773|46|39.73|0.10477|0.19518|0.26139822035495|0.42371079836243|792.38153484708|1741.0330510412|1609.3495747427|0.615|0.423|0.27475|26|13|0.0049568732125834|0.096408474737846|60.650001525879|2017-07-30|-0.27642|2003-12-21|0.3878|2009-03-15
2024-02-11 01:14:08|WEEKLY|00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|-222.00482243491|21|7.6114870125798|0.0067|-1|1|0.00671|198.38|-0.01795|47|-0.017947553641731|47|44.53|0.33555|0.56837|0.18980675753475|0.33268290132208|772.36462700107|1503.6546219912|3109.4044094731|0.533|0.367|0.22744|30|14|0.0050949262536873|0.089280169616519|258.5|2000-02-27|-0.59682|2002-04-28|0.50902|2000-06-04
2024-02-11 01:14:09|WEEKLY|00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|222.69449417706|41|8.4111125767781|0.2642|1|2|0.1884|250.61|-0.12257|8|-0.12257377692187|8|30.78|-0.06492|-0.00209|0.041978697635153|0.095304804546569|119.87434324874|174.77539114722|949.28031905897|0.435|0.348|0.13817|23|4|0.0034523128342246|0.042344064171123|251.97999572754|2024-02-11|-0.14669|2020-03-22|0.14392|2022-03-20
2024-02-11 01:14:11|WEEKLY|00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|378.78756300232|86|19.289230061706|0.4456|1|1|0.4456|422.91|-0.18576|6|0.20556700913753|22|29.31|-0.10477|0.01958|-0.029450200937084|0.011204761446645|16.735563813809|60.012674570335|9153.8964099115|0.473|0.345|0.31713|55|18|0.0054450147318798|0.10063794342958|448.39999389648|2024-02-04|-0.36033|2002-04-28|0.65785|2012-05-13
2024-02-11 01:14:12|WEEKLY|00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|20.555943810957|8|2.021833888663|-0.1309|1|2|-0.15179|22.24|0.21167|41|-0.029860617152385|64|36.1|0.05081|0.11028|0.11840085710609|0.18182668406127|325.90388629267|613.67148227809|10590.476412135|0.54|0.397|0.16929|63|28|0.0028357474791758|0.055885497588777|97.300003051758|2015-08-09|-0.16953|2008-10-12|0.18634|1987-12-13
2024-02-11 01:14:13|WEEKLY|00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|254.67835672633|11|14.037700467853|0.2213|1|2|0.11714|304.89|0.07549|34|0.075489382535645|34|44.69|0.00431|0.09688|0.10071535456229|0.10071535456229|145.11630919012|145.11630919012|626.18612291599|0.308|0.308|0.25836|13|2|0.0045500507614213|0.075954805414552|308.95001220703|2024-02-11|-0.15871|2022-11-06|0.26592|2020-08-30
2024-02-11 01:14:14|WEEKLY|00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|55.881504935706|6|2.3443293272612|-0.0872|1|1|-0.08724|58.17|-0.02625|28|-0.12891011815662|24|38.68|-0.00042|0.02445|0.0099833690867349|0.048936808859265|95.189760317524|206.92485636641|1051.8986611569|0.593|0.322|0.11641|59|31|0.0014788062964582|0.039397586357674|77.660003662109|2022-09-18|-0.43318|2002-07-28|0.30115|2002-08-11
2024-02-11 01:14:15|WEEKLY|00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH|-236.22446791443|3|22.498807859722|-0.0954|-1|1|-0.09536|194.92|0.17647|22|0.17646705656953|22|39.21|0.03774|0.13385|0.089209266461841|0.25756913166606|103.5733037404|800.32376689041|15110.077824262|0.643|0.381|0.26923|42|19|0.0049701091570649|0.091992741055185|239.78999328613|2021-12-05|-0.32389|2001-09-23|0.34429|2000-02-06
2024-02-11 01:14:17|WEEKLY|00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|-76.01155908526|164|4.6186194191004|0.8249|-1|1|0.82488|65.7|3.23251|46|3.2325137185363|46|44|1.40142|1.50043|3.2325137185363|3.2325137185363|423.251|423.251|105.96773701329|0.5|0.5|0.36334|2|2|0.0030325498007968|0.11457171314741|588.84002685547|2020-10-25|-0.19302|2020-11-15|0.23597|2020-09-06
2024-02-11 01:14:18|WEEKLY|00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|-108.94924625229|1|5.1330823384085||0|0|0|92.9|0.0306|16|0.030599951118327|16|33.63|-0.03237|0.01284|-0.018173818993851|0.031983703585946|29.930860559804|165.69749050772|1491.1717695259|0.544|0.382|0.12915|68|28|0.0016754744206384|0.044235430695234|259.76998901367|2018-01-28|-0.16006|2008-10-12|0.17386|2000-12-10
2024-02-11 01:14:19|WEEKLY|00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|-252.81689329564|5|15.185500264323||0|0|0.03904|209.2|-0.01045|7|-0.010454559326172|7|42.28|0.0817|0.14487|0.14573425963959|0.2403350442757|984.83483763043|1168.9915392339|3644.5993952974|0.574|0.333|0.19531|54|19|0.0027273939658942|0.061287170966331|446.01000976562|2019-03-03|-0.44177|2020-03-22|0.70508|2020-03-29
2024-02-11 01:14:20|WEEKLY|00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|279.63486683158|9|15.195044796374|0.11|1|1|0.10996|317.16|-0.07409|14|-0.074092749039848|14|29.6|-0.02725|0.03262|0.022117180648398|0.099472087982751|76.053427412304|594.80578707584|5357.4324252485|0.558|0.364|0.17969|77|30|0.0027299125491911|0.06030010056843|334.86999511719|2024-02-11|-0.25587|1987-10-25|0.30886|1999-04-18
2024-02-11 01:14:21|WEEKLY|00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|-162.6065502181|48|6.4859920371651|0.0085|-1|1|0.00853|151.04|-0.12039|21|-0.12038804670939|21|40|-0.00594|0.02475|0.023375145552632|0.082680208420694|114.04167963456|390.11845647927|1772.7697790028|0.696|0.429|0.15852|56|31|0.0019091167468299|0.050582920857018|189.67999267578|2022-11-20|-0.28806|2020-03-22|0.17135|1982-05-09
2024-02-11 01:14:23|WEEKLY|00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|55.423272901666|7|1.5502682286824|0.0107|1|1|0.01069|59.56|-0.09812|10|0.059866115098294|69|38.66|0.00507|0.05081|0.039333286122594|0.13381979444607|104.90976463558|394.51609784602|9306.2504225876|0.525|0.305|0.1298|59|23|0.0024900918233494|0.043702487975514|67.199996948242|2022-05-01|-0.21073|2008-10-12|0.14286|1982-11-07
2024-02-11 01:14:24|WEEKLY|00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|339.97196739071|11|14.861008428358||0|0|0.10283|384.26|-0.14338|19|-0.14338321518787|19|31.27|-0.03712|0.02704|-0.0012164609944768|0.0046828468928946|67.20538076227|84.524138720906|518.42956762889|0.537|0.415|0.19095|41|11|0.0025062306501548|0.063958962848297|426.158203125|2021-11-07|-0.30625|2008-10-12|0.48171|2008-11-30
2024-02-11 01:14:25|WEEKLY|00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|320.2456784947|11|12.93692436285|0.1362|1|1|0.13619|363.15|-0.09152|8|-0.11590829117867|38|40.02|0.22914|0.30044|0.39916524949714|0.63559593246879|123018.43143441|357426.40587959|907875.00503381|0.709|0.473|0.17852|55|24|0.0053355992763455|0.062914654002714|420.60998535156|2021-12-12|-0.33962|1984-08-19|0.27445|2008-11-02
2024-02-11 01:14:26|WEEKLY|00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|164.97938388704|35|6.9006855663113|0.3554|1|1|0.3554|186.34|-0.09623|17|-0.096226561535596|17|29.26|-0.00458|0.04463|0.051357160926519|0.099028991097834|153.77280212844|381.31436008017|1392.6755959948|0.545|0.377|0.14074|77|26|0.0017743769129865|0.048033484914735|215.89999389648|2013-03-17|-0.1764|1992-12-20|0.19366|2001-04-22
2024-02-11 01:14:27|WEEKLY|00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|-166.50637867782|20|4.981484628624|-0.0065|-1|1|-0.00648|156.76|-0.08485|10|-0.084846361327116|10|39.1|0.03905|0.0768|0.11548743026423|0.20952126770182|577.5269352594|1572.4710462008|10591.891384229|0.586|0.397|0.12395|58|28|0.0024793266287713|0.043121447310888|186.69000244141|2022-05-01|-0.17129|2002-07-21|0.18542|2002-07-28
2024-02-11 01:14:29|WEEKLY|00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|158.17860337998|9|5.4054644210288|0.1022|1|2|0.05919|175.01|0.05348|51|0.053483338938718|51|36.17|-0.00335|0.04882|0.069377753034776|0.15023544375011|274.23268399641|729.22194527869|3193.6130273304|0.54|0.333|0.20294|63|26|0.0026695059029296|0.0626609838216|178.30000305176|2024-02-04|-0.34088|2008-11-23|0.4909|2009-03-15
2024-02-11 01:14:30|WEEKLY|00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|270.42650614278|12|9.6253963199653|0.0471|1|2|0.02453|289.47|-0.03791|9|0.018199415593582|47|41.38|0.0294|0.07636|0.080085891614633|0.2179266852359|520.0899431239|3092.1820174031|28660.396431086|0.618|0.364|0.13731|55|20|0.0029612636641889|0.046662046348929|302.39001464844|2024-01-28|-0.16169|2020-03-22|0.14576|2020-04-12
2024-02-11 01:14:31|WEEKLY|00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|114.15010463932|6|4.133298199246|0.1072|1|2|0.07021|125.45|0.3098|117|0.30979642425996|117|43.06|0.05439|0.09778|0.091919308415468|0.19699554726895|587.53922355836|1457.2077690808|7557.2288837795|0.585|0.34|0.14642|53|23|0.0025022168780061|0.049223130738959|128.05999755859|2024-02-11|-0.24471|2004-10-03|0.1905|2009-03-15
2024-02-11 01:14:32|WEEKLY|00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|-118.77462779443|6|5.6620785086179||0|0|-0.02371|104.5|-0.06733|5|-0.067327250700879|5|31.22|0.01709|0.08339|0.071593718346944|0.17225003684975|152.57076589761|1016.7301402144|61470.587588718|0.556|0.361|0.20589|72|29|0.0040005548158012|0.06451844207723|179.10000610352|2021-11-07|-0.27226|2000-02-13|0.26488|2000-03-19
2024-02-11 01:14:33|WEEKLY|00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|144.69338611712|64|4.5672060517812||0|0|0.07293|157.42|-0.08085|25|-0.0091983845670448|24|43.61|0.04195|0.07747|0.064450550227498|0.17211049515984|194.39133449035|618.91456254622|7188.1275824596|0.569|0.333|0.1304|51|22|0.0023333187581985|0.041194678618277|165.35000610352|2022-01-23|-0.39221|2000-03-12|0.14658|1982-10-10
2024-02-11 01:14:35|WEEKLY|00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|249.1824830202|50|13.03916825759||0|0|0.56252|291.3|0.2783|65|0.46856177537014|82|39|0.09647|0.16935|0.19483225651315|0.3491208192747|903.38942250713|1781.7283023484|7374.6831462391|0.76|0.48|0.25958|25|13|0.005795107421875|0.078019873046875|311.75|2021-11-14|-0.21655|2008-10-12|0.3125|2004-08-22
2024-02-11 01:14:36|WEEKLY|00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|493.04007254603|18|22.197852837005|-0.0393|1|1|-0.03927|518.22|-0.15334|30|-0.15333828170491|30|41.51|0.24379|0.38556|0.60102515446429|0.90413138504038|13485.468320675|44140.846118257|370157.12035486|0.612|0.429|0.22301|49|25|0.00556036079961|0.071157064846417|558.09997558594|2022-11-06|-0.35694|1998-08-09|0.40576|2008-10-19
2024-02-11 01:14:37|WEEKLY|00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|37.320263965245|15|1.8262205769672|0.1027|1|1|0.10272|39.72|-0.11048|8|-0.11047927410803|8|35.32|-0.03598|-0.00055|-0.015547999484851|0.023016203524299|42.409245618367|138.74768156103|514.50780181585|0.61|0.373|0.14148|59|26|0.001259918970448|0.044904609151573|62.310001373291|1999-10-10|-0.14315|2008-10-12|0.19619|2002-10-06
2024-02-11 01:14:38|WEEKLY|00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|254.45753948774|63|7.4624872443196|0.27|1|1|0.27001|276.43|0.19078|50|0.19078064906538|50|51.13|0.09863|0.16533|0.30254257833649|0.46590916191745|417.3719264541|522.9556454383|1718.0235553405|0.467|0.333|0.14947|15|5|0.0040698431845597|0.050321809408926|279.98999023438|2024-02-04|-0.16559|2010-12-19|0.19902|2011-07-03
2024-02-11 01:14:39|WEEKLY|00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|155.19507193188|2|4.7233111870952|0.0093|1|2|-0.00171|169.28|0.051|55|0.050998281416701|55|34.12|0.01478|0.07606|0.099102520722383|0.20300302546553|655.13723877699|4717.0583149732|141066.6688025|0.657|0.448|0.14389|67|23|0.0038392479230433|0.051267066025361|170.66000366211|2024-02-11|-0.19487|2022-05-22|0.18247|2000-03-05
2024-02-11 01:14:41|WEEKLY|00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|89.581185065831|13|5.0162707291955|0.1512|1|1|0.15125|108.39|-0.19399|17|-0.19399306027382|17|32.97|0.00824|0.06556|0.06382384071948|0.13590727247781|318.73691362143|1290.978612734|11910.988600645|0.623|0.42|0.17086|69|29|0.002880765194578|0.055723965894184|203.02000427246|2021-03-14|-0.24215|2001-09-23|0.1773|2000-03-05
2024-02-11 01:14:42|WEEKLY|00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|103.11103733028|9|3.6716246334539|0.0421|1|1|0.04213|111.81|0.08823|77|0.010714229514123|23|43|0.02532|0.07433|0.069822816900983|0.13241115056693|411.53288682053|956.8151234614|20329.090024578|0.623|0.434|0.1507|53|25|0.0028949978137298|0.050402654132051|142.60000610352|2022-01-02|-0.18966|2002-06-16|0.20306|2002-07-28
2024-02-11 01:14:43|WEEKLY|00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|154.19764811957|21|5.9907833497911|0.1397|1|1|0.13971|174.08|-0.1382|26|-0.13820322161016|26|33.06|-0.06185|0.01018|0.051186375022254|0.055174350048336|133.50245900086|125.89008931732|527.5151570638|0.529|0.412|0.15525|17|5|0.0035758762886598|0.052521254295533|175.91000366211|2022-04-10|-0.19386|2020-03-22|0.18296|2015-11-01
2024-02-11 01:14:43|WEEKLY|00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|328.43649162768|38|13.459309774878|0.2476|1|2|0.22421|371.67|0.78529|85|0.78528557016914|85|36.77|-0.01982|0.055|0.058256099594314|0.13015268128281|174.9055751323|322.84066669309|2476.1492855448|0.548|0.387|0.16324|31|12|0.0034918266779949|0.055275887850467|417.36999511719|2022-01-02|-0.21229|2002-07-14|0.2214|2001-10-14
2024-02-11 01:14:44|WEEKLY|00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|207.59837396738|10|10.66043837131|0.3096|1|2|0.27799|240.3|-0.18511|35|-0.17196386849999|9|31.05|0.00841|0.05251|0.030552909997269|0.10831523675251|105.99724489166|259.72382000976|2122.7916036219|0.676|0.378|0.21496|37|21|0.0039380397236615|0.07143396373057|280.89001464844|2016-08-28|-0.20814|2002-09-29|0.2549|2020-06-07
2024-02-11 01:14:46|WEEKLY|00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|52.80938358656|2|4.8344355954186||0|0|-0.06623|63.3|0.67023|101|0.53874531062201|91|37.32|0.03527|0.11931|0.14081673959691|0.16753184977058|475.90735718195|401.44881227814|443.27731387072|0.581|0.419|0.19356|31|12|0.0024726597582038|0.062735924006908|244.55000305176|2022-01-09|-0.39759|2023-06-04|0.27416|2020-03-29
2024-02-11 01:14:47|WEEKLY|00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|136.32509177275|9|6.4966368895535|0.0941|1|2|0.03678|155.89|-0.04063|40|0.014314257711374|17|38.86|0.04849|0.11548|0.11388520664885|0.21796587154221|607.32072482468|1134.9469437319|882.22976070493|0.686|0.4|0.21877|35|17|0.0032109722222222|0.071822192982456|230.63000488281|2015-05-03|-0.36552|2008-11-23|0.47446|2008-11-30
2024-02-11 01:14:48|WEEKLY|00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|-87.476679270577|2|3.4155599094468|-0.0184|-1|1|-0.01835|78.23|0.0609|28|0.060903132297762|28|38.1|0.03115|0.09087|0.095947177523735|0.24166500072143|324.6278433286|2748.028669669|71118.185255303|0.633|0.383|0.19611|60|32|0.0039224661128115|0.058970822037604|86.199996948242|2024-02-04|-0.38492|2009-01-25|0.37307|2008-11-30
2024-02-11 01:14:49|WEEKLY|00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|118.41982976408|12|6.8018180332141|0.0531|1|1|0.05307|133.34|-0.10224|26|-0.10223918951314|26|33.86|0.01807|0.1042|0.12949918835963|0.14616842228145|420.61692317196|260.27033147914|490.22056102134|0.459|0.297|0.22011|37|12|0.0029298575949367|0.070966503164557|179.57000732422|2021-09-05|-0.37635|2000-07-23|0.554|2000-01-02
2024-02-11 01:14:50|WEEKLY|00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|62.505381235858|29|2.36094712125|0.1489|1|1|0.14894|69.12|0.41529|106|0.41529148021582|106|34.75|0.04118|0.08972|0.035603222384466|0.1086512874549|180.99887869405|672.21178954739|316.48352684829|0.631|0.354|0.16463|65|28|0.002522912111937|0.062358574551815|1738.4100341797|2000-12-10|-0.68287|2008-09-21|1.51909|2009-03-22
2024-02-11 01:14:52|WEEKLY|00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|-261.42081353435|47|13.760271381566||0|0|0.17869|219.84|-0.0816|16|-0.081596318417243|16|33.95|-0.03686|0.01694|-0.0021206373554144|0.056860664684987|56.543700929655|220.7445923019|5197.1630105582|0.5|0.318|0.16547|66|24|0.0024550896370791|0.052287175338872|328.55999755859|2022-12-18|-0.17552|2001-09-23|0.26319|1999-04-18
2024-02-11 01:14:53|WEEKLY|00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|113.98336677861|38|3.9738773335612|0.4671|1|2|0.4168|128.32|-0.13657|8|-0.13657483247832|8|37.27|0.19191|0.29698|0.45907750576922|0.80614997757824|1934.5617351507|4176.9506594151|88.380746033808|0.545|0.333|0.2452|33|13|0.0037797553275454|0.1049307261247|345.5|2000-01-09|-0.55467|2000-04-16|1.13592|2002-11-24
2024-02-11 01:14:53|WEEKLY|00133|39218|/equities/alaska-air|SnP500/R1000VALUE|30.495384304413|8|2.9370558876022|-0.0858|1|1|-0.08579|37.19|-0.22991|7|-0.22990982824367|7|35.08|-0.01006|0.07943|0.1115018919573|0.1455785456571|924.60301321965|887.93855903678|4375.2938333597|0.523|0.385|0.24155|65|24|0.0032615303891561|0.07894921294272|101.43000030518|2017-03-05|-0.40448|2001-09-23|0.38644|2008-07-20
2024-02-11 01:14:54|WEEKLY|00134|32524|/equities/albemarle|SnP500/R1000VALUE|-156.38676337403|45|14.6989208195||0|0|0.40528|115.78|-0.27342|18|1.516266195829|79|44.68|0.07975|0.15097|0.18853569657044|0.33452923636238|688.56535284551|1894.7052876243|1797.8260520275|0.588|0.412|0.22243|34|13|0.0031185796545106|0.070768809980806|334.54989624023|2022-11-13|-0.21409|2020-03-22|0.27173|2020-04-12
2024-02-11 01:14:55|WEEKLY|00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|103.53198104799|11|7.5206583201064|0.0227|1|2|-0.01642|116.2|-0.21924|5|-0.21923906768369|5|37.38|0.0049|0.0471|0.053123598127922|0.077513381740955|227.74117027118|249.9668493166|528.18180431019|0.595|0.405|0.15719|37|16|0.0020217229002154|0.050600315865039|224.94999694824|2022-01-02|-0.33556|2008-11-23|0.32301|2009-08-09
2024-02-11 01:14:57|WEEKLY|00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|110.49474949809|9|5.9750828902835|0.1559|1|2|0.12245|131.91|-0.11204|13|-0.12831684310999|9|25|-0.08353|-0.04344|-0.030740573124832|-0.0072995334163062|61.680451897145|90.617032038245|299.86360224823|0.619|0.429|0.15657|21|9|0.0027765103189493|0.051261219512195|148.69500732422|2021-09-05|-0.2591|2020-03-22|0.15697|2020-06-07
2024-02-11 01:14:58|WEEKLY|00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|26.885956603974|3|2.9507133010953|-0.0003|1|1|-0.00028|35.46|-0.15726|16|-0.16985520395341|10|33.74|0.01859|0.08016|0.037133672041297|0.10041446030599|76.790845950901|167.71089020401|253.28570774623|0.6|0.343|0.2094|35|15|0.0026909382924768|0.075591758241758|312|2015-04-26|-0.44355|2020-03-22|0.4564|2020-04-12
2024-02-11 01:14:59|WEEKLY|00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|-53.763509518176|87|2.0278364043335||0|0|0.12457|47.93|-0.10932|24|-0.10932163799014|24|42.31|-0.01504|0.03779|0.011836888642684|0.033973550014387|100.59974522274|159.68395075391|590.27094803802|0.596|0.385|0.12335|52|21|0.0012602318460192|0.039947952755905|65.370002746582|2022-04-17|-0.49684|2011-03-13|0.17697|2020-04-12
2024-02-11 01:15:00|WEEKLY|00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|142.19031895993|15|6.5598945955522|0.2909|1|2|0.21483|160.03|-0.0548|15|-0.054802080171865|15|51.19|0.13272|0.19155|0.18479397929569|0.2376002971422|669.40453408688|693.26355401593|1118.3088335897|0.452|0.355|0.15126|31|10|0.002292073703935|0.052229125546533|168.05000305176|2024-02-11|-0.36535|2008-10-12|0.19751|2020-03-29
2024-02-11 01:15:01|WEEKLY|00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|-44.541427289187|88|1.447385815163|0.1804|-1|1|0.18042|40.11|-0.00491|34|-0.0049057652816565|34|37.93|0.0416|0.1023|0.1148473812494|0.21943559376548|1858.6003508843|6143.7797399796|12154.545156522|0.672|0.431|0.14704|58|27|0.0027250065588107|0.048577735024049|77.790000915527|2017-06-25|-0.20293|1993-04-04|0.26978|2003-05-25
2024-02-11 01:15:03|WEEKLY|00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|-77.615282297595|72|3.1717612744914||0|0|0.14711|68.7|-0.17257|6|-0.17257314520482|6|35.96|-0.01883|0.01136|0.0021554699201348|0.012892916274763|81.678504042011|109.80753766473|223.41462422193|0.558|0.365|0.11039|52|23|0.00078416795466255|0.037424420401855|99.199996948242|2022-04-24|-0.25568|2008-10-12|0.17972|2020-03-29
2024-02-11 01:15:04|WEEKLY|00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|11.390056918686|9|1.1371931308625|0.0689|1|2|0.02692|14.88|0.03657|17|-0.11633375103744|31|34.8|-0.05|0.00674|-0.069203902440278|-0.070253950436375|45.350825841283|59.306350999587|56.72893775877|0.6|0.4|0.26247|15|7|0.0015265849056604|0.092430471698113|59.080001831055|2018-01-21|-0.3312|2020-04-05|0.77048|2020-06-07
2024-02-11 01:15:05|WEEKLY|00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|182.85657592022|11|8.6594743880856||0|0|0.22278|212.47|-0.17461|29|-0.14148920682633|15|36.14|0.00581|0.06478|0.1165909973527|0.21385089005336|1997.1295337854|3806.0928596592|9527.8026638304|0.587|0.349|0.18427|63|26|0.0030159160472234|0.061471735898557|214.25|2024-02-11|-0.26836|2001-09-23|0.28832|2020-04-12
2024-02-11 01:15:06|WEEKLY|00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|183.99899332741|15|10.122755789241|0.0203|1|1|0.02031|194.44|-0.15515|8|-0.15515264592926|8|46.21|0.23057|0.38409|0.53911336710724|0.99761682161622|1347.8119789882|2413.5472037017|1118.7572602439|0.69|0.379|0.24309|29|16|0.0042995790251108|0.077485960118168|303.7200012207|2021-09-12|-0.42406|1998-10-11|1.36667|2002-11-24
2024-02-11 01:15:07|WEEKLY|00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|-134.77964482233|49|5.4117884189753||0|0|0.08567|122.2|-0.13068|14|-0.13067523662586|14|43.11|0.02022|0.04666|-0.033709741391055|0.056485393425005|60.532841608859|130.8453904143|577.23191548346|0.611|0.333|0.14142|18|9|0.002605072815534|0.044560315533981|189.64999389648|2022-01-02|-0.21514|2020-03-22|0.19942|2020-03-29
2024-02-11 01:15:10|WEEKLY|00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|346.40023477923|30|15.159923367862||0|0|0.12171|396.94|-0.06363|22|0.97685906523498|93|32.1|0.0514|0.10994|0.12442926228896|0.21512371460549|345.59908176134|525.49386017493|1084.5355710112|0.586|0.379|0.19124|29|11|0.0038484166666667|0.066064635416667|402.64498901367|2024-01-28|-0.34385|2008-10-12|0.49232|2008-11-30
2024-02-11 01:15:11|WEEKLY|00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|208.26217565679|68|8.5292768155762|0.4481|1|1|0.44806|230.69|-0.13243|19|0.59918143371212|154|35.33|0.00185|0.07098|0.10542815254806|0.23457446072557|277.62979643892|830.75176887681|5640.3421475532|0.564|0.359|0.19038|39|13|0.0037940415224913|0.059204761245675|239.38000488281|2024-02-11|-0.31636|1998-08-09|0.25272|2000-01-09
2024-02-11 01:15:12|WEEKLY|00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|151.10895836235|10|5.0336802407086|0.0722|1|1|0.07216|168.5|0.09481|62|0.094810996806876|62|41.67|0.01106|0.08666|0.123857346084|0.21525499053893|454.64709314657|753.92341831861|5200.6172686429|0.576|0.394|0.17424|33|13|0.0035791835260116|0.052367153179191|168.63000488281|2024-02-11|-0.25227|2001-09-23|0.19403|1999-04-18
2024-02-11 01:15:13|WEEKLY|00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|93.254849604605|54|3.4917179174429||0|0|0.29|105.29|-0.21894|18|-0.13185529017369|9|33.27|0.04189|0.10617|0.12133346463072|0.2950821875075|201.04628859087|1844.2804664932|36306.897912142|0.612|0.388|0.206|49|21|0.0047097445038622|0.063480665478313|105.41000366211|2024-02-11|-0.22744|2000-12-24|0.2487|2001-04-15
2024-02-11 01:15:14|WEEKLY|00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|433.66818593461|1|20.992186312813||-1|0|0|506.08|-0.14185|34|-0.088624199101533|16|35.21|-0.01076|0.03528|0.025384105277613|0.15462998632185|62.157996599661|245.4160771596|2359.3471728293|0.545|0.333|0.18637|33|13|0.0036204388984509|0.058283683304647|549.52001953125|2022-11-06|-0.29842|2008-03-16|0.19262|2020-04-12
2024-02-11 01:15:15|WEEKLY|00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|72.348603786662|13|3.3362234620114|0.0545|1|1|0.05446|80.54|0.07517|45|0.075166702270508|45|30.35|0.04108|0.10827|0.15223998399052|0.23154072104147|4687.5690699698|7961.6638390105|7457.4071958477|0.536|0.377|0.18349|69|27|0.003156918328585|0.058670626780627|86.736999511719|2022-01-02|-0.23077|1987-10-25|0.27068|1992-10-18
2024-02-11 01:15:17|WEEKLY|00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|-333.60149291301|8|14.72258287378||0|0|-0.07162|312.56|-0.05018|56|-0.050182277642196|56|34.42|-0.00605|0.04179|0.052020364778544|0.13153524080969|351.97947080004|1207.4405171125|11576.296001429|0.621|0.364|0.16022|66|29|0.0028412812637122|0.050062106186924|347.36999511719|2023-07-02|-0.31553|2002-08-11|0.27178|2002-08-18
2024-02-11 01:15:18|WEEKLY|00153|8103|/equities/apache-corp|SnP500/R1000VALUE|-37.490227814522|10|2.4417426175562||0|0|0.13345|29.87|-0.19503|17|-0.19502554854739|17|32.5|-0.05474|0.0102|-0.078284202520383|-0.0082013254263566|1.4902301786278|50.343764155768|524.03511997809|0.571|0.343|0.24745|70|32|0.0025393782837128|0.080836847635727|149.22999572754|2008-05-25|-0.61014|2020-03-15|0.52416|2020-04-12
2024-02-11 01:15:19|WEEKLY|00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|6.5445194099589|9|0.40141182093178|0.0013|1|1|0.00133|7.51|-0.1836|16|-0.18360273715546|16|41.46|0.04179|0.08443|0.093771482717985|0.16312659751864|353.97327145773|652.67092467756|556.29630342596|0.541|0.405|0.15773|37|17|0.0021419714656291|0.056460149156939|9.7687654495239|2022-08-14|-0.38523|2020-03-22|0.30769|2009-05-10
2024-02-11 01:15:20|WEEKLY|00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|-96.967709172438|17|6.1219740065023|0.1085|-1|1|0.10848|82.02|-0.20505|37|-0.20504625134889|37|31.1|0.00943|0.07627|0.076764019905262|0.092250578535791|145.44397641409|142.70563474984|466.28764031591|0.5|0.4|0.19321|20|8|0.0036595768025078|0.066154827586207|180.80999755859|2021-11-07|-0.32045|2020-03-22|0.43751|2020-04-12
2024-02-11 01:15:22|WEEKLY|00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|-66.425774789826|19|4.2619251333924||0|0|0.27189|53.05|-0.12286|10|-0.12285591292995|10|33.37|-0.01686|0.03085|-0.012265595845965|0.074774721593454|29.552086167702|328.70109872091|2692.8933231786|0.588|0.324|0.18067|68|30|0.0022363751639703|0.058532361171841|98.879997253418|2022-04-24|-0.23669|2024-01-28|0.18576|2008-10-19
2024-02-11 01:15:23|WEEKLY|00157|992959|/equities/arconic-inc|SnP500/R2000VALUE|27.932336267506|25|0.6725545139197|0.1026|1|1|0.10257|29.99|0.02753|66|0.49652212488633|77|40.07|0.02771|0.12754|0.17077349841898|0.17010692667707|277.35635119849|204.79606340076|112.44844276463|0.533|0.4|0.29152|15|4|0.002699168|0.080689088|39.919998168945|2014-11-23|-0.51679|2020-04-05|0.53957|2020-05-24
2024-02-11 01:15:23|WEEKLY|00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|-253.51167186579|9|9.5398374445654|-0.0719|-1|1|-0.07194|238.84|0.2284|70|0.22839996523143|70|34.33|0.02501|0.08179|0.059820806821781|0.12735401557394|341.91912362207|755.62614756295|13417.977538023|0.633|0.383|0.14102|60|27|0.0029769003868472|0.044204743713733|254.00100708008|2023-12-03|-0.23844|2009-02-08|0.27936|2000-03-19
2024-02-11 01:15:24|WEEKLY|00159|8061|/equities/assurant|SnP500/R1000VALUE|151.85531878561|28|6.9782273766382|0.3026|1|2|0.23071|174.49|0.15041|55|-0.018064090147437|18|37.67|0.00352|0.07312|0.10279392729993|0.14376269673856|340.61729392865|323.95908682685|702.17304955568|0.63|0.407|0.15884|27|11|0.0027370977011494|0.053748256704981|194.11999511719|2022-04-24|-0.30892|2008-11-02|0.44555|2008-11-30
2024-02-11 01:15:25|WEEKLY|00160|244|/equities/at-t|SnP500/R1000VALUE|15.208243196443|11|0.8482771440638|0.0272|1|2|0.00477|16.84|-0.02284|27|-0.022840982522575|27|35.39|-0.01321|0.01463|-0.010819550340712|0.0030850829971325|44.52064739323|88.464571045732|438.54168044248|0.644|0.356|0.13508|59|28|0.0012613250714967|0.047148422306959|45.240001678467|1999-01-24|-0.20264|2008-10-12|0.28561|2000-03-05
2024-02-11 01:15:27|WEEKLY|00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|2480.7862554554|4|112.89262678136|-0.0242|1|1|-0.02419|2680|-0.15337|33|0.01428222946495|31|38.02|0.01213|0.08071|0.099019087180133|0.20621964311055|233.90764673511|1280.5083722751|37640.450043203|0.6|0.444|0.19467|45|21|0.0043010560093349|0.056674521586931|2855.2099609375|2024-02-11|-0.28102|2020-03-22|0.23944|2008-11-02
2024-02-11 01:15:28|WEEKLY|00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|-190.03731417404|16|7.6193149916299||0|0|-0.07405|174.63|-0.13658|20|-0.13658330175858|20|40.68|0.04826|0.08195|0.039202931699743|0.072060915013279|147.22538288308|221.1748768358|836.35063171334|0.658|0.447|0.12779|38|18|0.002000467648943|0.047186393337604|259.04998779297|2022-04-03|-0.3186|2020-03-22|0.26925|2008-11-30
2024-02-11 01:15:29|WEEKLY|00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|179.50636841049|24|7.8386291924986|0.0833|1|1|0.08332|204.77|-0.01489|28|-0.00053368351843197|35|33.79|-0.02392|0.03361|0.04044920462396|0.097636206529939|182.87912223326|564.02241700821|9940.2917456477|0.507|0.343|0.16763|67|23|0.0028146130301705|0.054780529077394|229.24000549316|2021-11-14|-0.20605|1998-10-04|0.24377|1999-01-31
2024-02-11 01:15:30|WEEKLY|00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|-34.167032054204|5|1.722344018068||0|0|0.07805|29.06|0.08279|62|0.082789412465869|62|38.36|-0.04454|0.03634|-0.013797158547789|-0.0029933119077862|25.588654755574|46.154977296327|230.0870879068|0.62|0.42|0.23622|50|22|0.0019241831425598|0.079154672216441|69.860000610352|2007-10-21|-0.33498|2008-10-12|0.23654|2020-04-12
2024-02-11 01:15:31|WEEKLY|00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|48.811936749592|11|3.0901879027239|0.078|1|2|0.05023|59.17|-0.11996|36|-0.1199635747998|36|33|-0.0079|0.04783|0.05344131010931|0.14492801941389|197.61645334517|989.71624330742|18490.624841093|0.522|0.333|0.15367|69|19|0.0030115128989943|0.052791303017053|102.76000213623|2020-11-15|-0.23236|2022-08-07|0.20863|1999-04-18
2024-02-11 01:15:33|WEEKLY|00166|243|/equities/bank-of-america|SnP500/R1000VALUE|29.076525221137|11|1.6248470252435|0.092|1|2|0.06815|33.07|-0.02279|38|0.4125560912814|66|35.03|0.02784|0.08485|0.088630820335766|0.14094288033016|448.11013763649|614.10168073186|2041.3579998447|0.554|0.369|0.2031|65|25|0.0027001136860516|0.062347870572803|55.080001831055|2006-11-26|-0.44727|2009-01-18|0.83439|2009-03-15
2024-02-11 01:15:34|WEEKLY|00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|49.957769680822|11|1.7754191491592||0|0|0.13365|55.22|-0.08447|10|-0.084467447738266|10|36.14|0.01252|0.06262|0.061308314936741|0.15447976583704|216.69066571546|1029.9515611671|4001.4493776454|0.619|0.381|0.16283|63|26|0.0025153869698295|0.058496432006996|64.629997253418|2022-02-13|-0.21823|2002-10-06|0.29699|2009-03-15
2024-02-11 01:15:35|WEEKLY|00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|34.941934879832|9|2.8260217321541|0.1865|1|2|0.08438|44.72|-0.3301|20|-0.3300970584375|20|34.54|0.11762|0.19566|0.23541066577522|0.43484089158221|3256.5454906958|8935.6144604001|12777.143423508|0.603|0.349|0.24233|63|30|0.0038980769230769|0.079626950549451|98.680000305176|2015-11-08|-0.3933|2020-03-22|0.38858|2020-05-24
2024-02-11 01:15:36|WEEKLY|00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|34.46132385962|5|2.0490893152545|-0.0113|1|1|-0.01125|39.55|0.01478|19|-0.14848997033849|18|38.69|0.01042|0.05132|0.066587572201679|0.10732441186419|472.45889683701|733.26847018504|1515.3257021724|0.661|0.441|0.16154|59|30|0.0018659991254919|0.05367000437254|95.190002441406|2020-04-26|-0.31495|2003-03-16|0.16418|1987-01-11
2024-02-11 01:15:37|WEEKLY|00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|-264.0084159558|14|9.5589036435445||0|0|-0.03878|243.75|-0.12315|45|-0.10167386818536|19|37.9|-0.00601|0.04125|0.035094007607788|0.11960724352793|96.628811027481|476.28543313096|11284.721773808|0.617|0.383|0.14614|60|29|0.0026278443375601|0.047208618277219|287.32000732422|2023-07-30|-0.21685|1999-06-20|0.2224|2000-02-20
2024-02-11 01:15:39|WEEKLY|00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|362.64443250477|6|10.524355424841|0.0896|1|1|0.08964|398.36|0.0844|49|0.084398760260343|49|37|0.01685|0.05282|0.10737533943315|0.1658153502667|382.10744816394|543.67254225741|1659.8332722982|0.436|0.333|0.1325|39|16|0.0024476174033149|0.039588922651934|399.14999389648|2024-02-11|-0.1871|2008-10-12|0.24088|2000-03-19
2024-02-11 01:15:40|WEEKLY|00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|64.680744786106|7|4.1542230637219||0|0|-0.03424|75.6|0.34643|82|0.34643274125232|82|27.66|0.03193|0.16836|0.21635457265226|0.36130457415453|4712.4559687615|10595.920632861|47250.000102446|0.548|0.342|0.27747|73|25|0.0056371061728395|0.092707412345679|141.9700012207|2021-11-28|-0.38746|2000-11-12|0.41379|1992-01-12
2024-02-11 01:15:42|WEEKLY|00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|711.32620259109|13|30.185874622122|0.1452|1|2|0.11209|797.21|-0.16447|12|-0.16446805182882|12|34|0.0213|0.07271|0.05671736029103|0.15396429438936|132.93236429681|406.39740381109|5670.0568860608|0.649|0.405|0.19139|37|19|0.004174|0.060507622047244|973.15997314453|2021-11-14|-0.21665|2008-10-26|0.24778|2008-07-20
2024-02-11 01:15:43|WEEKLY|00174|19693|/equities/borgwarner|SnP500/R1000VALUE|-39.15413085198|18|2.2350886942633|0.1783|-1|1|0.17829|31.8|0.03717|48|0.037174073952906|48|31.48|-0.00745|0.05863|0.077440130133866|0.15104345351219|251.99821445175|541.19442479961|1019.2307821627|0.46|0.32|0.20205|50|15|0.0026276995600251|0.066887906976744|67.48999786377|2014-07-06|-0.24712|2001-09-23|0.26254|2008-11-30
2024-02-11 01:15:44|WEEKLY|00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|55.260472769805|9|5.4240782512004|-0.0422|1|2|-0.10137|64.18|-0.34172|10|-0.16088541837305|10|35.44|0.00597|0.04969|-0.056357452916346|-0.0013454349595539|29.847744748706|91.037481959776|259.73291251761|0.462|0.231|0.14898|39|14|0.0015184244604317|0.052751223021583|147.83000183105|2020-02-23|-0.2995|2020-03-22|0.27649|2020-04-12
2024-02-11 01:15:46|WEEKLY|00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|58.18488661413|64|2.2192053266214||0|0|0.48358|65.5|0.00731|84|0.0073125822042834|84|40.82|0.02834|0.16142|0.09520827602796|0.14299215460196|123.18265938159|213.96798832559|1445.9160478222|0.487|0.41|0.22711|39|13|0.0030284410876133|0.071278060422961|65.605003356934|2024-02-11|-0.33846|2008-10-12|0.30738|1993-10-17
2024-02-11 01:15:47|WEEKLY|00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|44.842336850103|28|2.891058873984||0|0|-0.01366|52.7|-0.14565|54|-0.1456495947373|54|35|-0.07376|0.01835|-0.018998528474314|-0.14947718693562|89.84067209642|72.3378145|76.462584002366|0.333|0.222|0.30257|9|3|0.0017613157894737|0.088655204678363|69.290000915527|2017-07-30|-0.30568|2020-03-22|0.56533|2020-03-29
2024-02-11 01:15:47|WEEKLY|00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|-55.518460679098|50|2.2461533308174||0|0|0.28124|49.81|-0.12034|17|-0.12033505806591|17|41.44|0.03651|0.08234|0.032510440611177|0.083587266300655|114.82425849035|238.29866711444|2274.4292270252|0.5|0.315|0.15241|54|19|0.0019638609532138|0.050870874508089|81.434997558594|2022-12-04|-0.21234|2002-03-24|0.16497|2008-11-02
2024-02-11 01:15:48|WEEKLY|00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|-63.256872835751|21|2.845442691632||0|0|0.06511|56.57|-0.09223|9|-0.092230382040925|9|33.34|0.01517|0.05619|0.026585653356799|0.090279579067055|112.95862711424|393.34005839737|13469.04796691|0.588|0.353|0.14008|68|30|0.002685911674683|0.045431517271535|82.264511108398|2020-09-06|-0.18792|1987-10-25|0.19141|1993-12-19
2024-02-11 01:15:50|WEEKLY|00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|-45.126610767774|36|1.884481272951||0|0|0.08816|41.99|0.00436|74|0.0043620669486466|74|48.96|0.05199|0.09878|0.11688450591137|0.21746560350277|674.93985132401|790.82768515012|2427.1677003191|0.609|0.326|0.14887|46|19|0.0019776475732401|0.047667192829034|67.889999389648|2016-07-10|-0.15511|2018-05-20|0.22341|1989-06-25
2024-02-11 01:15:52|WEEKLY|00181|8250|/equities/capital-one|SnP500/R1000VALUE|115.54400777606|11|6.7052966601029|0.1864|1|1|0.18643|135.17|-0.21798|8|-0.1671253378953|11|33.67|-0.00982|0.06476|-0.011134011961584|0.027110025010133|29.15034646873|80.107999368906|2457.6363303445|0.644|0.378|0.24489|45|20|0.0041354819672131|0.078505075409836|177.94999694824|2021-08-15|-0.38207|2020-03-22|0.80738|2009-05-10
2024-02-11 01:15:53|WEEKLY|00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|46.111129730264|27|1.6429592971699|0.0304|1|2|-0.11874|46.83|-0.07273|13|-0.072730654194347|13|40.53|0.11601|0.25256|0.26042026236941|0.37605832463299|432.39366642723|474.12739489642|194.31535721909|0.667|0.467|0.28104|15|5|0.0036396214511041|0.086174668769716|101.04000091553|2014-03-02|-0.3925|2020-03-15|0.56858|2020-04-12
2024-02-11 01:15:53|WEEKLY|00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|94.209101305548|79|4.8950955087316|0.6929|1|2|0.51399|104.95|-0.29667|9|-0.028506672640417|12|35.7|0.02271|0.07976|0.021210480249463|0.10957735849266|74.854877649807|488.53461923989|12798.780227278|0.649|0.386|0.17997|57|24|0.0031971557027922|0.056432243256034|111.40000152588|2024-02-04|-0.24924|2004-07-04|0.27136|1991-12-29
2024-02-11 01:15:54|WEEKLY|00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|-79.060760919289|19|5.4316389454373||0|0|-0.12959|74.79|-0.15988|17|-0.15987817363848|17|33.12|0.06895|0.16134|0.19333643438264|0.27060780840667|951.71760837104|1035.0854232139|729.65854551734|0.524|0.357|0.27201|42|13|0.0036929240596167|0.090873278921221|155.97999572754|2021-11-14|-0.36017|2020-03-22|0.58025|2000-03-12
2024-02-11 01:15:55|WEEKLY|00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|14.169918010926|11|1.5091575222222|-0.0085|1|2|-0.02855|15.31|-0.14869|9|0.12643677530933|17|33.28|0.01495|0.08344|0.060819796178973|0.10217135184452|209.68874994122|308.01211208743|388.5786852099|0.526|0.368|0.21447|57|22|0.0024344939695857|0.073466114315679|72.699996948242|2018-02-04|-0.41083|2020-04-05|0.4629|2020-04-12
2024-02-11 01:15:57|WEEKLY|00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|168.04221521321|67|6.5265523318866|0.4302|1|1|0.43024|183.5|-0.12544|34|-0.14832445304965|40|38|-0.00819|0.05935|0.02019069353445|0.20450137416044|80.726726157054|198.61598015731|597.52525389289|0.588|0.294|0.16224|17|9|0.0030856460674157|0.050281811797753|190.16000366211|2024-01-28|-0.20453|2018-02-11|0.14054|2020-03-29
2024-02-11 01:15:58|WEEKLY|00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|79.046936052305|11|4.4821790352961|0.09|1|2|0.06314|86.55|-0.10222|9|-0.15093686143067|11|35.03|0.11294|0.1663|0.18745982265526|0.35281643991035|1137.5556760954|1757.0006016358|1414.215762585|0.828|0.448|0.25241|29|20|0.0047856627680312|0.080630419103314|111|2022-01-09|-0.31916|2008-10-05|0.80085|2009-03-29
2024-02-11 01:15:59|WEEKLY|00188|32525|/equities/centene|SnP500/R1000VALUE|67.101445080592|12|3.9486584810619||0|0|0.03994|77.33|0.06121|46|0.061210745956688|46|34.7|-0.04762|0.02668|0.078496288507757|0.22130153018697|136.37961439131|460.5187626662|5563.309541503|0.515|0.303|0.25275|33|11|0.0050777249134948|0.078180743944637|98.529998779297|2022-08-21|-0.29045|2006-07-23|0.39286|2006-10-29
2024-02-11 01:16:00|WEEKLY|00189|7946|/equities/centerpoint|SnP500/R1000VALUE|-29.832102678328|87|1.023052164546||0|0|-0.00474|27.53|0.13882|61|0.13881962704595|61|37.95|-0.00556|0.03332|-0.015151989623765|0.057061155186863|34.000036485914|221.97378597112|373.03523387182|0.586|0.345|0.15034|58|25|0.0013303191954526|0.047445465675557|40.990001678467|2001-05-06|-0.35904|2002-07-28|0.37634|2003-03-09
2024-02-11 01:16:01|WEEKLY|00190|8102|/equities/cf-industries|SnP500/R1000VALUE|69.874377528846|29|4.3426063708133||0|0|-0.03878|78.08|1.25988|119|1.2598844742579|119|44.62|0.21904|0.4004|0.57751046118078|0.71588686151154|3416.1716833648|2267.704235472|2174.9304651201|0.571|0.429|0.23248|21|7|0.0050291917098446|0.087491730569948|119.59829711914|2022-08-28|-0.38453|2008-10-05|0.44595|2008-11-02
2024-02-11 01:16:03|WEEKLY|00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|-87.907063437563|72|4.6556882702848||0|0|0.22469|74.67|-0.11227|8|-0.11226546333334|8|36.11|-0.05274|-0.00076|0.010850377659889|0.095905140730485|82.364245995995|218.35382203486|1335.778106095|0.556|0.306|0.18826|36|13|0.0028020204230489|0.060574339897885|121.23000335693|2022-08-28|-0.22251|2001-03-18|0.23172|2007-02-04
2024-02-11 01:16:04|WEEKLY|00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|57.071930499364|11|3.5605763795587|0.0349|1|2|0.00332|63.37|-0.26799|19|-0.26798854001993|19|32|0.02049|0.10928|0.024700246545099|0.15284215948009|20.199539468967|422.71669416745|17127.026517623|0.661|0.373|0.25144|59|29|0.0044410379346681|0.082432534246575|96.23999786377|2022-02-13|-0.28571|1987-10-25|0.36105|1998-12-27
2024-02-11 01:16:05|WEEKLY|00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|2281.0351004535|15|104.35581286968|0.293|1|1|0.29297|2638.3501|0.09072|27|0.090716362831418|27|37.08|0.22643|0.29201|0.39998036705832|0.59170739025109|2696.7401041607|2221.1956424142|6252.0143363914|0.68|0.44|0.21393|25|15|0.0058181827842721|0.07121439957492|2725.830078125|2024-02-11|-0.19214|2012-07-22|0.28739|2018-04-29
2024-02-11 01:16:05|WEEKLY|00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|222.99576293288|15|7.6722446717879|0.1588|1|2|0.1299|247.21|-0.10277|34|0.34598705340489|106|37.21|0.01496|0.10101|0.10628706508001|0.21284263474109|507.70075918217|1365.3729219418|11771.905616211|0.59|0.361|0.16899|61|24|0.003100411558669|0.052425735551664|249.61999511719|2024-02-11|-0.58636|1993-03-28|0.40829|2001-09-30
2024-02-11 01:16:06|WEEKLY|00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|89.801153472211|5|3.668653210656|0.0121|1|1|0.01208|98.83|-0.01301|27|-0.013011545738102|27|35.12|-0.00602|0.05287|0.054090290241368|0.15882678824202|328.03741335624|1979.2793559246|58135.294583244|0.615|0.369|0.15544|65|29|0.003449755137735|0.050118250983822|105.2799987793|2022-05-01|-0.25714|1987-10-25|0.28571|1981-12-20
2024-02-11 01:16:09|WEEKLY|00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|280.03612267032|6|16.126290205271||0|0|0.06805|334.93|-0.16568|5|-0.084249586157857|19|33.52|0.02349|0.07935|0.058768639296885|0.11998742414135|278.91642701119|975.93118490403|5582.1665445964|0.708|0.477|0.1852|65|32|0.0028561217948718|0.057645228937729|340.10998535156|2022-12-18|-0.37684|2002-10-27|0.37302|2008-11-30
2024-02-11 01:16:10|WEEKLY|00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|-113.28874467373|38|4.4297026977317||0|0|-0.10751|108.89|-0.10691|28|-0.10691249917878|28|33.98|0.03167|0.07837|0.078594549744109|0.1488435936287|529.80257306582|1563.1314662628|11708.601994858|0.652|0.439|0.13838|66|26|0.0026848114035088|0.045278350877193|143.2200012207|2022-04-24|-0.24|2008-10-12|0.19277|2008-11-30
2024-02-11 01:16:11|WEEKLY|00198|241|/equities/citigroup|SnP500/R1000VALUE|47.770265332048|11|2.5784102227734|0.1793|1|2|0.14313|53.99|0.30143|128|0.26672264276724|29|49.62|0.16755|0.24321|0.41770374747057|0.52173636919484|7254.8887287173|3075.6007446128|289.49063154309|0.487|0.333|0.1883|39|14|0.0024882416452442|0.070167722365038|591.25|2000-09-03|-0.60399|2008-11-23|1.19894|2008-11-30
2024-02-11 01:16:12|WEEKLY|00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|26.820273689895|9|2.3387262227468|0.0458|1|2|-0.06138|31.5|-0.17824|15|-0.17823911352661|15|43.73|0.09698|0.15989|0.054136384961537|0.054640289570537|121.67003584691|110.0335550161|135.48387096774|0.545|0.364|0.21832|11|5|0.0018903067484663|0.068406114519427|57|2022-01-23|-0.25951|2020-03-22|0.30519|2020-04-12
2024-02-11 01:16:12|WEEKLY|00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE|99.31883239753|37|1.5345560709405||0|0|0.02749|103.9|-0.09338|31|-0.093376015535184|31|34.85|0.06636|0.16751|0.22202077694621|0.35766388317783|705.06518063972|1523.5310381369|4156.0000610352|0.641|0.41|0.27707|39|16|0.0055311111111111|0.092864028673835|173.55999755859|2020-07-26|-0.59064|1997-03-02|0.65421|1997-05-18
2024-02-11 01:16:14|WEEKLY|00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|134.95314760589|11|6.6256180750559||0|0|0.06507|153.2|-0.05537|32|-0.055372534002984|32|41.4|0.0082|0.06852|0.066386633134599|0.15359079544156|173.86218492136|619.56925782522|14590.476562431|0.564|0.382|0.15126|55|23|0.002787853082641|0.048116593790993|239.86999511719|2020-08-09|-0.27458|2000-03-12|0.17537|2000-03-19
2024-02-11 01:16:15|WEEKLY|00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|194.62902308254|45|7.8757904846011|0.0512|1|1|0.0512|205.09|0.07259|48|0.0070748964587388|29|39.26|0.09726|0.13029|0.15501193457362|0.32303858712498|457.206535128|1057.5014178742|2602.6648903474|0.667|0.407|0.17538|27|15|0.0038839855072464|0.058853532608696|256.94000244141|2022-02-13|-0.31217|2008-10-26|0.20588|2008-11-30
2024-02-11 01:16:16|WEEKLY|00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|52.204118492528|6|2.2789630888662|-0.0549|1|1|-0.05494|56.08|-0.01962|61|-0.019618850997717|61|48.55|0.10774|0.15237|0.076490946124645|0.11518244229273|437.8715088973|432.89674900628|301.18152150074|0.617|0.362|0.15137|47|21|0.0013144425010931|0.051484761696546|73.76000213623|2022-04-24|-0.36105|2003-01-26|0.30682|2003-03-23
2024-02-11 01:16:17|WEEKLY|00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|77.531768554958|12|2.3204693572186|0.0922|1|2|0.07955|83.46|-0.05658|10|-0.092070958011158|19|37.31|-0.0325|0.00873|0.024999990840364|0.12553309055899|86.991282498498|430.63998981839|10838.961188551|0.525|0.295|0.14175|61|27|0.0025665238303454|0.045709855706165|86.410003662109|2020-11-22|-0.22085|2000-03-12|0.16883|1980-05-11
2024-02-11 01:16:18|WEEKLY|00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|43.300620611242|9|4.2412704094584|-0.0012|1|2|-0.07294|51.35|0.31592|86|0.67007937002568|75|32.1|0.0232|0.0783|0.10880157914485|0.15095597873223|2321.9930477149|2761.3760745912|1908.9218357557|0.62|0.451|0.15834|71|31|0.0023385264538697|0.056969081766506|102.66000366211|2018-03-18|-0.27199|2008-10-12|0.38785|2009-03-15
2024-02-11 01:16:20|WEEKLY|00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|-30.237661489156|49|1.3202322951057||0|0|0.21737|27.4|-0.14269|8|-0.14269439310134|8|30.26|-0.0353|0.02351|0.015623015619669|0.063496041648117|62.688446310848|222.69346204417|5829.7871676652|0.5|0.351|0.15491|74|23|0.0024530039352864|0.049601880192392|41.680000305176|2017-03-05|-0.25895|2018-12-23|0.23573|2019-12-22
2024-02-11 01:16:21|WEEKLY|00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|107.68136336295|24|5.6096059782051|-0.0715|1|2|-0.0899|111.16|-0.16565|26|-0.16565012214922|26|32.81|-0.04151|0.01279|-0.050938529404358|0.014604500784302|5.2097849685682|81.107266788774|2101.3233357977|0.594|0.348|0.18804|69|32|0.0022937122868387|0.061957625710538|138.49000549316|2022-11-06|-0.30774|2020-03-15|0.24889|1989-08-27
2024-02-11 01:16:22|WEEKLY|00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|-95.790631109472|24|3.3044536772574|-0.008|-1|1|-0.00804|89.06|-0.12224|23|0.13329670406248|61|39.03|0.00819|0.04038|0.023427676739882|0.099270533139064|161.94429564556|504.62208654105|1514.6257793408|0.603|0.328|0.11467|58|26|0.001520931351115|0.037028815041539|102.20999908447|2022-09-18|-0.17577|2020-03-22|0.14338|1980-12-21
2024-02-11 01:16:23|WEEKLY|00209|8034|/equities/constellation-a|SnP500/R1000VALUE|-259.84675109809|19|9.1982114603791||0|0|-0.0251|242.55|-0.0359|18|-0.035897635173679|18|27.7|-0.00972|0.07116|0.036654900300106|0.12657085409182|46.040468388154|365.98140835871|12833.333591935|0.571|0.371|0.19335|70|28|0.0036036484414921|0.059414895247828|273.64999389648|2023-08-13|-0.36498|1995-11-12|0.39701|2012-07-01
2024-02-11 01:16:24|WEEKLY|00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|326.34731781435|9|17.385095955261|0.0369|1|1|0.03689|376.6|0.01403|45|0.01402931576904|45|34.98|0.05213|0.15784|0.1679169324661|0.28369191980606|107.81071735915|618.55137858116|1314.9441834123|0.492|0.361|0.24978|61|19|0.0033409757236228|0.086152306255836|463.58999633789|2021-09-05|-0.38232|1987-10-25|0.59574|1994-03-20
2024-02-11 01:16:26|WEEKLY|00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|28.348645197942|3|1.2634062804002|0.0466|1|2|0.03824|32.04|-0.19065|10|-0.19064574983211|10|40.09|0.16592|0.24309|0.30995325071704|0.46909896560972|12955.751953792|17534.523526227|1555.3398934709|0.649|0.421|0.20402|57|24|0.0027348404022737|0.070868640139921|113.33000183105|2000-09-03|-0.41438|2002-08-04|0.44656|2000-01-23
2024-02-11 01:16:27|WEEKLY|00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|-27.853423372757|10|1.1536411496835|0.0162|-1|1|0.01619|24.3|-0.13612|8|-0.13612471094782|8|30.43|-0.00914|0.03751|-0.061525849287066|-0.023020055052119|5.5355492179557|38.030992650205|1699.3007082783|0.638|0.448|0.21785|58|28|0.0030083032694476|0.076058365276212|41.779998779297|2014-02-09|-0.26483|2008-10-12|0.23191|2008-11-30
2024-02-11 01:16:29|WEEKLY|00213|41258|/equities/coty-inc|SnP500/R1000VALUE|10.253529714114|9|0.77308450953085|-0.0307|1|2|-0.07189|11.62|0.09418|40|0.094179687908172|40|36.53|0.03006|0.13431|0.069892751187451|0.11688234703176|130.97433335451|147.24963157653|66.324198527118|0.533|0.333|0.24174|15|4|0.0019568525179856|0.087577553956835|32.720001220703|2015-07-05|-0.42342|2020-03-22|0.40848|2020-03-29
2024-02-11 01:16:29|WEEKLY|00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|97.319884983838|11|5.2688572288033|0.022|1|2|-0.08577|108.4|-0.09597|10|-0.053977436964879|7|57.35|0.33549|0.42348|0.5958355846641|1.0355873619621|1146.6165638906|2033.0560052749|887.79689752016|0.565|0.348|0.25686|23|9|0.0039848081264108|0.079669187358916|209.86500549316|2022-01-02|-0.47248|2002-08-11|0.65|1998-10-25
2024-02-11 01:16:30|WEEKLY|00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|212.98566258155|1|10.486445704424||-1|0|0|251.78|-0.14868|16|-0.04516507697845|52|33.14|0.05525|0.12073|0.14803890531328|0.22783315230363|2715.5974105076|3423.0860931474|7193.7142508371|0.536|0.348|0.18245|69|22|0.0030293747267162|0.063559475295146|277.08999633789|2021-03-21|-0.2981|1987-10-25|0.37829|1988-12-25
2024-02-11 01:16:32|WEEKLY|00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|69.469302350711|8|4.3121279000723|-0.0044|1|2|-0.03098|76.32|0.15466|80|-0.050836746989303|24|43.02|0.05118|0.1133|0.18882636938204|0.2700944473323|3592.1176617248|3381.3084498795|4437.2092107749|0.528|0.358|0.1745|53|19|0.0023966943594228|0.055053017052908|113.65000152588|2015-08-02|-0.2725|2001-11-04|0.18033|2000-03-19
2024-02-11 01:16:33|WEEKLY|00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|211.89236769681|8|11.497544813139|0.0547|1|1|0.05465|242.95|-0.06255|61|-0.17853898142847|10|41.24|0.04899|0.13209|0.19687623198741|0.3293007584192|7667.9237879252|17323.118360237|347071.42273414|0.6|0.4|0.18988|55|24|0.0046904703296703|0.058344057142857|296.01998901367|2021-09-12|-0.25|1981-09-27|0.36364|1984-01-22
2024-02-11 01:16:34|WEEKLY|00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|147.71812471352|13|6.0789590391788|0.0757|1|1|0.07571|167.66|-0.04296|10|0.036538536297003|42|33.07|-0.01239|0.04483|0.027007733552377|0.085306156287682|120.08480613178|332.37668403252|2674.0032563339|0.578|0.422|0.20243|45|15|0.00337896|0.06472516|173.05999755859|2023-07-23|-0.40294|2020-03-22|0.41469|2020-04-12
2024-02-11 01:16:35|WEEKLY|00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|94.718624330147|12|5.6429582514418|0.1068|1|1|0.10679|109.86|-0.04407|21|-0.044067486438532|21|32.53|0.04018|0.11482|0.19988158863049|0.24496217500061|1828.204810028|1376.9969994265|2746.5000152588|0.578|0.422|0.19033|45|16|0.0037985220338983|0.066644508474576|136.47999572754|2021-08-08|-0.52584|1999-02-21|0.425|1999-10-24
2024-02-11 01:16:36|WEEKLY|00220|261|/equities/deere---co|SnP500/R1000GROWTH|-425.01721912453|16|17.065298909844||0|0|-0.05577|381.29|-0.18201|15|0.87925860883263|102|32.46|-0.00732|0.0405|0.040086894109739|0.14112923170703|123.91160623976|1046.1166395097|7535.3757481561|0.543|0.343|0.18816|70|30|0.0028899519020551|0.062120161783996|450|2023-07-30|-0.2908|2008-10-05|0.27009|2008-11-02
2024-02-11 01:16:38|WEEKLY|00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|33.89866343009|10|2.4216605462478|0.0414|1|2|0.00397|40.51|-0.01128|12|-0.02072816881327|13|32.11|-0.05931|0.00809|-0.032856390851749|0.085795470790283|6.4019491497783|90.442872503457|193.73504838426|0.704|0.444|0.26898|27|12|0.0035070662100457|0.094282488584475|63.436901092529|2019-07-28|-0.44343|2020-03-22|0.52405|2008-10-19
2024-02-11 01:16:39|WEEKLY|00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|30.324362800088|8|1.9906389535134|-0.069|1|1|-0.06899|32.79|-0.07305|36|-0.073050567022667|36|40.28|0.07378|0.12896|-0.018723248393021|0.034556945885132|33.334438200842|131.89752092403|4554.1666128569|0.596|0.362|0.18811|47|22|0.0029103789473684|0.059469884210526|69.540000915527|2021-05-16|-0.25956|1998-06-07|0.34314|1990-07-08
2024-02-11 01:16:40|WEEKLY|00223|8224|/equities/devon-energy|SnP500/R1000VALUE|-49.006396406733|52|2.493798293618|0.2201|-1|1|0.22014|41.59|-0.28214|17|-0.28213755318573|17|32.67|0.0492|0.12704|0.20243383006757|0.27877243297507|2268.191666873|2467.5988115228|392.35847788546|0.533|0.383|0.22481|60|20|0.0023895226255594|0.077181695673794|122.84999847412|2008-07-06|-0.34929|2020-03-15|0.43404|1989-02-12
2024-02-11 01:16:41|WEEKLY|00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|125.63975879444|31|6.5517464581672|0.2734|1|2|0.24442|147.19|-0.10086|10|-0.10085757195052|10|29.58|-0.04365|-0.00356|-0.010602663524924|0.11455617337049|39.013126676898|253.37762522587|1226.5833536784|0.636|0.364|0.16853|33|16|0.0033692445328032|0.06013773359841|178.2200012207|2022-01-02|-0.26526|2008-11-23|0.28451|2008-11-30
2024-02-11 01:16:42|WEEKLY|00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|93.723844591903|10|6.4225920752837|0.0985|1|2|0.05692|109.18|-0.21272|5|-0.21271931292204|5|45.26|0.09999|0.15162|0.20707909648271|0.34097513111582|388.98689543997|591.10157055595|375.44704467544|0.526|0.368|0.247|19|8|0.0034806214039125|0.073962842347526|135.69000244141|2021-08-15|-0.51217|2020-03-22|0.52119|2020-03-29
2024-02-11 01:16:44|WEEKLY|00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|-12.931236450706|19|0.9920788423333||0|0|0.06226|9.64|-0.25935|36|-0.25934774962738|36|39.67|0.04288|0.13575|0.13642198267046|0.17767158257674|217.72473024956|219.91746477151|135.9661514225|0.5|0.375|0.24002|24|8|0.0018217525773196|0.074794979381443|78.139999389648|2021-03-21|-0.45775|2021-03-28|0.32762|2008-11-02
2024-02-11 01:16:45|WEEKLY|00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE|20.515149935285|14|3.0420667504019|-0.1677|1|1|-0.16769|24.42|0.53496|17|0.5349641951293|17|40.82|0.06131|0.17465|0.16823193340216|0.32716704091204|279.56541743252|402.0305525483|292.45507737325|0.588|0.353|0.21748|17|8|0.0031208203677511|0.072508896746818|66.699501037598|2021-03-28|-0.45515|2021-03-28|0.36196|2008-11-02
2024-02-11 01:16:46|WEEKLY|00228|6364|/equities/dish-network|SnP500/R1000VALUE|-6.108160931911|113|0.70990808371365||0|0|0.84209|5.77|-0.06862|14|-0.17701937553414|1|40.41|0.27691|0.40188|0.10181921112847|0.11971462148435|281.75855992654|211.79708770905|320.55556298774|0.559|0.353|0.26482|34|15|0.0031971534320323|0.091918768506056|80.75|2015-03-01|-0.4125|2000-04-16|0.51479|1997-03-02
2024-02-11 01:16:47|WEEKLY|00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|110.83462942101|7|8.0884563510381|-0.0054|1|1|-0.00544|135.21|-0.18303|9|-0.18303356654435|9|35.1|0.012|0.05743|0.044870710036778|0.15250483498121|118.96594038864|237.24295394542|594.8526592032|0.619|0.381|0.16604|21|11|0.0030674158815612|0.050923055181696|262.20498657227|2022-04-24|-0.19253|2022-05-22|0.21738|2022-05-29
2024-02-11 01:16:47|WEEKLY|00230|7887|/equities/dominion-res|SnP500/R1000VALUE|40.669438918685|9|2.3415171067376|-0.078|1|1|-0.07797|44.7|-0.06946|61|-0.069463756749098|61|46.51|0.03129|0.0631|0.024840856224089|0.067153585331639|154.20585400316|268.54084955757|1217.9836466946|0.571|0.367|0.1191|49|24|0.0014927109750765|0.038393379973765|90.889999389648|2020-03-01|-0.19604|2008-10-12|0.484|1983-05-29
2024-02-11 01:16:49|WEEKLY|00231|7858|/equities/dover-corp|SnP500/R1000VALUE|141.12750133587|8|6.1362486391823|0.0496|1|1|0.04963|160.53|-0.08883|50|-0.088832155921566|50|34.03|0.00647|0.05223|0.026806081120542|0.07874997892312|157.53276934602|487.18531591903|10631.125814117|0.537|0.373|0.1683|67|27|0.002793930913861|0.053802330564058|184.04499816895|2022-01-09|-0.27129|2020-03-22|0.23923|2020-03-29
2024-02-11 01:16:50|WEEKLY|00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|131.8653090187|14|8.0207695736788|0.181|1|1|0.18101|144.91|-0.01718|47|0.26799072657051|47|33.47|-0.01196|0.05029|0.047383707268614|0.19680029070204|89.058823648741|860.67879133279|8782.4245912729|0.592|0.327|0.27257|49|23|0.0047120145190563|0.088432800967937|157.92500305176|2024-01-28|-0.28285|2020-03-15|0.58295|2008-11-30
2024-02-11 01:16:51|WEEKLY|00233|7868|/equities/dte-energy|SnP500/R1000VALUE|98.391079214973|9|4.1322320418361|-0.05|1|1|-0.04995|104.41|0.22252|114|0.22251983496893|114|53|0.04649|0.094|0.094391608119255|0.15474821344489|487.0455633612|563.45522161188|818.90198950674|0.558|0.349|0.12596|43|21|0.0013231351114998|0.040487096633144|140.22999572754|2022-04-24|-0.22831|2008-10-12|0.27683|2020-04-12
2024-02-11 01:16:52|WEEKLY|00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE|-60.99399616776|2|3.9196651858027||0|0|0.0628|48.2|-0.08555|27|0.11828436871642|56|35.37|-0.02671|0.01149|0.011675500556154|0.038351404947324|88.652833340593|167.39997554999|303.33542933619|0.5|0.333|0.14213|54|19|0.0016525536368394|0.056155170068027|66.220001220703|2022-01-02|-0.49089|2008-11-23|0.66105|2008-11-30
2024-02-11 01:16:54|WEEKLY|00235|8104|/equities/duke-energy|SnP500/R1000VALUE|87.820665285311|6|3.5097579883696|-0.0695|1|1|-0.06951|91.69|0.0299|83|0.029900992182722|83|37.41|-0.01239|0.02009|0.0056975021342731|0.036320007484957|88.33200826278|176.6358179889|1235.7143059115|0.541|0.328|0.12214|61|31|0.0015168255356362|0.039862641014429|116.33000183105|2022-04-24|-0.20252|2020-03-22|0.18798|2020-04-12
2024-02-11 01:16:56|WEEKLY|00236|7981|/equities/du-pont|SnP500/R1000VALUE|-73.224409449453|3|3.8043227280244||0|0|-0.04654|67.68|-0.21217|11|-0.0036215575448811|26|40.8|0.03651|0.08143|0.085598651500351|0.13959524002328|882.34309852682|900.13478361267|1560.5257544846|0.679|0.375|0.1675|56|26|0.0019875732400525|0.0541345080892|109.67512512207|2018-01-28|-0.18177|2020-03-01|0.48251|2017-09-03
2024-02-11 01:16:57|WEEKLY|00237|8054|/equities/comp-science|SnP500/R1000VALUE|19.700377092804|9|1.6609511829378|-0.1056|1|1|-0.10558|22.11|-0.22096|11|-0.22095546568766|11|43|0.09129|0.16922|0.21824528493159|0.33843984070465|5182.413592827|5765.8228841048|1922.6087885859|0.566|0.358|0.21357|53|25|0.0026999081766506|0.067896777437691|96.75|2018-09-23|-0.41048|2001-03-18|0.40654|2016-05-29
2024-02-11 01:16:58|WEEKLY|00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|78.451278925819|11|3.6900824869636||0|0|-0.03651|82.34|0.16762|83|-0.13754702558359|17|28.42|-0.04088|0.01436|-0.046110933299416|-0.0092672061307481|16.106551511756|68.543485103926|380.85103210759|0.564|0.309|0.1817|55|19|0.0018238779402416|0.059082975206612|130.4700012207|2021-06-06|-0.22051|2008-11-23|0.32424|2020-04-12
2024-02-11 01:16:59|WEEKLY|00239|8291|/equities/eaton|SnP500/R1000VALUE|238.6889744436|9|11.293672540611||0|0|0.1708|277.96|0.27257|62|0.27256627123008|62|33.03|0.02049|0.06774|0.088583881715872|0.11274939790361|1071.9919142975|1097.4217094226|14552.879388096|0.522|0.391|0.15615|69|28|0.0028985308264101|0.052551289899432|278.57998657227|2024-02-11|-0.24112|2020-03-22|0.17466|1981-06-07
2024-02-11 01:17:00|WEEKLY|00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|181.22984813257|13|6.1861298622387|0.1331|1|2|0.09965|202.72|-0.05205|23|-0.052052705599379|23|37.3|0.00618|0.06403|0.014499649261617|0.085440565311749|41.36972501443|216.4050203797|18100.000031931|0.59|0.393|0.15315|61|24|0.0028666156536948|0.046740480979449|238.92999267578|2021-11-28|-0.21208|2020-03-22|0.2381|1992-03-08
2024-02-11 01:17:02|WEEKLY|00241|7998|/equities/edison-intl|SnP500/R1000VALUE|63.419150714804|7|2.9541570026494|-0.095|1|1|-0.09498|64.7|-0.08167|26|-0.081666885230458|26|38.66|-0.00834|0.05152|0.072316586861126|0.13722218147254|284.84940784224|533.61963864102|1078.3332824707|0.593|0.373|0.13724|59|24|0.0017763008307827|0.047791429820726|83.379997253418|2017-11-19|-0.40242|2000-03-12|0.45455|2001-04-15
2024-02-11 01:17:03|WEEKLY|00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|69.861495078005|2|5.5011675952549|0.0652|1|2|-0.01254|85.01|-0.16707|9|-0.16706547968759|9|37.7|-0.0065|0.06544|-0.0033717550270677|0.10832431273242|50.719896068403|237.32528456066|7523.00907035|0.576|0.364|0.19651|33|15|0.0044553895582329|0.058656369477912|131.72999572754|2022-01-02|-0.33854|2000-11-05|0.2172|2010-09-26
2024-02-11 01:17:04|WEEKLY|00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|604.40305401492|112|36.570655579011|1.7629|1|2|1.71022|740.16|0.40561|39|0.405606981367|39|33.48|-0.01067|0.03823|0.069049473352528|0.14997518980538|247.53737791732|1150.9882374833|23422.783324069|0.569|0.4|0.15504|65|26|0.0030762396152164|0.051280865763008|745.70001220703|2024-02-11|-0.28292|2000-08-13|0.17529|2023-08-13
2024-02-11 01:17:05|WEEKLY|00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|86.212536629563|1|4.387023745248||-1|0|0|103.2|-0.17233|15|-0.07870229233156|12|38.76|-0.00547|0.03493|0.010742631400394|0.042150282249003|94.019598831351|178.31455230008|3909.0906381607|0.542|0.356|0.14762|59|24|0.0021934149540883|0.049783756012243|105.98999786377|2021-09-05|-0.19005|2020-03-15|0.13555|1999-12-19
2024-02-11 01:17:06|WEEKLY|00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|91.955362284287|6|3.8533028983854|-0.0576|1|1|-0.05763|97.95|-0.10772|12|-0.10772448444947|12|37.41|0.00891|0.05081|0.038730748299698|0.072868208569932|188.96916708029|341.28634278213|791.19544461059|0.607|0.41|0.1328|61|28|0.0014635242675995|0.046016891123743|135.55000305176|2020-02-23|-0.26333|1985-08-18|0.23423|2020-04-12
2024-02-11 01:17:08|WEEKLY|00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|-130.78343718453|4|6.4449785325399||0|0|-0.00799|111.05|-0.16997|19|-0.16996909730114|19|30.84|-0.01172|0.03986|0.017410074588983|0.10204714569752|61.305629968539|336.39917588656|4354.9021618956|0.569|0.328|0.22342|58|27|0.0035020647321429|0.075033565848214|147.73895263672|2022-11-06|-0.37071|2020-03-15|0.24784|2000-03-05
2024-02-11 01:17:09|WEEKLY|00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|-41.483249111534|1|2.3740830168329||0|0|0|34.33|-0.21578|26|0.47498944103383|23|36.89|0.01937|0.07323|0.05913107851155|0.18973834309358|163.7732493314|2557.923332156|5364.0629059984|0.565|0.371|0.19905|62|23|0.0028392654132051|0.061034097070398|60.680000305176|2014-04-27|-0.29819|2018-10-28|0.49139|2020-03-15
2024-02-11 01:17:10|WEEKLY|00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|211.970486583|12|12.391719538117|0.2055|1|2|0.1824|249.18|-0.04578|37|-0.045784094732088|37|28.1|-0.05085|0.01934|-0.002762926004806|0.10507914604773|17.851536027747|791.00967974207|59328.571537035|0.617|0.37|0.17487|81|37|0.0036261434193266|0.055359387844338|300.10998535156|2021-12-19|-0.26152|1998-12-27|0.20285|2021-04-25
2024-02-11 01:17:11|WEEKLY|00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|747.88075794847|66|32.438072952724|0.2954|1|1|0.29543|855.76|-0.05302|33|-0.053017918253038|33|31.33|0.11064|0.17271|0.23015366874839|0.48375013810657|446.48264519547|1818.6009604871|13497.791627281|0.667|0.394|0.24637|33|19|0.0061454868061875|0.073830737033667|885.26000976562|2021-09-05|-0.33591|2008-11-23|0.47492|2003-07-27
2024-02-11 01:17:12|WEEKLY|00250|8260|/equities/eq-resident|SnP500/R1000VALUE|-63.048996867071|20|2.58807714133|-0.0026|-1|1|-0.00255|58.86|0.21083|50|0.25802915162522|81|37.43|0.00297|0.04268|-0.007056010712614|0.023158753752206|77.116811561347|117.4248208325|500.5101995304|0.405|0.238|0.14815|42|14|0.001687127592709|0.049438975487115|94.319999694824|2022-04-24|-0.24888|2020-03-22|0.2794|2020-04-12
2024-02-11 01:17:14|WEEKLY|00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|214.16589981744|9|10.827931808327|-0.0618|1|1|-0.06185|229.8|-0.18574|7|-0.15832790182451|15|41.62|0.03705|0.08128|0.067273842026369|0.13913871875524|164.38020239612|296.39767347987|1201.8828083952|0.459|0.324|0.13857|37|14|0.0022033527131783|0.048021873385013|363.35998535156|2022-04-24|-0.28796|2020-03-22|0.29393|2020-04-12
2024-02-11 01:17:15|WEEKLY|00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|-152.09293237915|41|11.237015961309||0|0|0.29576|143.34|0.2436|55|0.24359995521144|55|32.57|-0.01134|0.04665|0.031737138302645|0.10640333143324|106.09516973976|383.39111935448|1662.8770097552|0.614|0.432|0.18445|44|21|0.0027480176510523|0.058035213849287|374.20001220703|2022-01-09|-0.17502|2023-05-07|0.19857|1998-10-18
2024-02-11 01:17:15|WEEKLY|00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|349.25194269826|68|20.44210220363|0.163|1|2|0.09986|353.76|-0.25808|12|-0.081878864083234|42|36.21|-0.03595|0.03569|0.023412804797507|0.076839852368164|95.781578038515|191.67330887068|1779.4769854104|0.615|0.385|0.15353|39|17|0.0027247126436782|0.053016524678837|417.92001342773|2023-11-26|-0.20118|2008-10-12|0.31025|2001-09-30
2024-02-11 01:17:16|WEEKLY|00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|-64.267493648205|87|3.4258312923621||0|0|0.29495|54.98|-0.06535|77|-0.01069238241346|6|39.3|-0.00751|0.03056|0.023807134328014|0.061978307303816|133.83749049962|248.53935141235|646.82352402631|0.5|0.357|0.13191|56|21|0.001287205946655|0.043628185395715|99.419998168945|2020-02-23|-0.22806|2020-03-22|0.20037|2020-04-12
2024-02-11 01:17:17|WEEKLY|00255|6449|/equities/expedia|SnP500/R1000GROWTH|128.06844474704|14|10.673159379553|0.1047|1|1|0.10474|131.11|-0.19392|38|-0.19392321156926|38|30.77|-0.01858|0.07738|0.068747840837781|0.097591491690034|164.51188786001|194.5710397676|560.77846585369|0.581|0.387|0.24923|31|12|0.0036280765253361|0.079191147880042|217.7200012207|2022-02-20|-0.29915|2020-03-22|0.31599|2009-05-03
2024-02-11 01:17:19|WEEKLY|00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|114.60096603423|8|5.223487690655||0|0|-0.01202|127.36|-0.19638|8|-0.1367070970435|7|41.65|0.05765|0.13001|0.046371144718511|0.16777787375812|107.8820566902|620.27427676038|74917.646629835|0.531|0.327|0.19794|49|20|0.0042194482421875|0.064910556640625|137.80000305176|2021-12-19|-0.17574|2001-09-23|0.24463|2006-05-07
2024-02-11 01:17:20|WEEKLY|00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|133.35758269387|13|7.995319144347|0.1179|1|1|0.11789|143.38|-0.12418|7|-0.12417607413843|7|43.7|0.09397|0.13772|0.21252988411656|0.28141023865729|438.35681197572|500.42449530677|1147.0400390625|0.435|0.348|0.17931|23|9|0.0033367256637168|0.059698190757129|228.83500671387|2022-01-02|-0.23322|2008-11-23|0.31306|2008-11-30
2024-02-11 01:17:21|WEEKLY|00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|-111.87867288604|10|4.713492090164||0|0|-0.0223|101.77|0.5654|110|0.56540357719189|110|51.77|0.06252|0.10005|0.11810123271172|0.23106081556639|543.67186982549|1325.4375299858|2842.7373969805|0.705|0.432|0.13343|44|21|0.0019389724529952|0.044795168342807|120.69999694824|2023-10-01|-0.20067|2020-03-15|0.16736|2020-06-07
2024-02-11 01:17:22|WEEKLY|00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|168.37753736864|28|7.3619730118205||0|0|0.17004|186.61|0.20059|79|0.37590267730593|63|38.18|0.08349|0.18933|0.27181923121427|0.53264556829295|3308.0777250868|3328.300763829|2508.1989136445|0.697|0.333|0.32891|33|20|0.0060543900543901|0.1032757964258|249|2022-01-02|-0.39497|2000-04-16|0.7|2001-05-06
2024-02-11 01:17:23|WEEKLY|00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|90.152444818182|9|4.1863052923219|0.0073|1|2|-0.03786|101.14|-0.14744|18|-0.14744362888194|18|39.98|-0.0015|0.0453|0.0049069984922344|0.045396057632001|55.654781196286|119.65358760154|1758.9565111243|0.561|0.316|0.1444|57|22|0.0018732531700918|0.046660166156537|171.08000183105|2016-07-31|-0.32299|2020-03-22|0.30679|2020-04-12
2024-02-11 01:17:25|WEEKLY|00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|237.13024658072|10|11.641318222919|-0.1087|1|1|-0.1087|242.62|-0.18952|6|0.12252120590687|38|32.08|-0.00975|0.05159|0.036942457529462|0.12180605023349|127.7774664978|732.01593050638|7776.282180014|0.549|0.338|0.1889|71|30|0.0029378880629646|0.062142343681679|319.89999389648|2021-05-30|-0.25548|1987-10-25|0.2152|1997-09-21
2024-02-11 01:17:26|WEEKLY|00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|54.151998058207|11|2.8345462370649||0|0|0.03105|61.76|0.55238|121|-0.10832163099368|16|43.37|0.02277|0.08222|0.069080565916375|0.092619009247578|236.07225657205|224.32553716424|433.09956052067|0.667|0.407|0.15907|27|12|0.0020475444538527|0.052224038950042|158.21000671387|2020-02-16|-0.32616|2002-09-22|0.24493|2008-11-30
2024-02-11 01:17:27|WEEKLY|00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|28.956595874579|11|1.9373190894497|0.1813|1|2|0.10039|33.65|0.04859|39|0.048593893029417|39|34.94|0.04524|0.10216|0.08927191814817|0.18077417462766|500.86350921203|1570.128107688|6867.347116522|0.6|0.385|0.19392|65|25|0.0034733187198597|0.057277474791758|69.699996948242|2002-04-21|-0.485|2009-02-22|1.20519|2009-05-10
2024-02-11 01:17:28|WEEKLY|00264|8231|/equities/first-energy|SnP500/R1000VALUE|33.961059109887|5|1.5176286722053|-0.0276|1|1|-0.02763|37.31|0.08381|84|-0.051944071675963|21|42.6|0.00854|0.05852|0.023228428035012|0.034614446568138|146.44838429898|157.54397788364|179.80723553393|0.533|0.378|0.127|45|16|0.00079380530973451|0.044138558042686|84|2008-07-13|-0.30043|2020-07-26|0.17918|2020-04-12
2024-02-11 01:17:29|WEEKLY|00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|35.795684826396|66|1.767968780315||0|0|0.26679|41.5|-0.20574|8|-0.22790562271656|5|30.44|0.00396|0.06603|0.059295706837741|0.11684831093678|143.96134380045|387.41627181239|2842.4656791566|0.575|0.384|0.20159|73|31|0.0028008307826847|0.066142343681679|82.23999786377|2014-03-02|-0.41176|2002-09-29|0.27487|2008-11-02
2024-02-11 01:17:31|WEEKLY|00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|32.408348814769|28|2.3031660049825||0|0|0.12465|40.42|-0.23251|20|0.40595723333463|71|30.96|-0.05674|0.02708|0.0034114229216982|0.032705429608754|22.562410601559|114.94198224319|284.84848036799|0.575|0.37|0.22524|73|29|0.0020461215566244|0.074804320069961|101.36000061035|2008-06-29|-0.36771|2020-03-01|0.42759|2008-11-30
2024-02-11 01:17:32|WEEKLY|00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|-71.619120630248|40|5.7596057541444|0.5277|-1|1|0.52774|51.75|-0.1272|26|-0.12720032522914|26|34.06|0.0341|0.10655|0.11023753970544|0.23489899150112|1057.9424264316|5523.1726010703|974.57628168846|0.606|0.379|0.16713|66|32|0.0023516309575864|0.057451770878881|140.99000549316|2022-04-24|-0.79832|1986-06-01|0.41667|2008-11-02
2024-02-11 01:17:33|WEEKLY|00268|32358|/equities/foot-locker|SnP500/R1000VALUE|22.478783507847|11|2.5993733996712|0.1869|1|2|-0.01178|29.36|-0.1156|39|-0.11560459634192|39|37.33|0.02224|0.09712|0.078821372975803|0.13865749460533|332.79508473458|662.19200620811|507.95846962997|0.689|0.41|0.24716|61|30|0.0023657280279843|0.076932710975077|79.430000305176|2016-12-11|-0.5107|2008-11-23|0.36463|2020-04-12
2024-02-11 01:17:34|WEEKLY|00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|-12.707376057006|27|0.81561770363711||0|0|-0.04448|12.68|-0.27775|7|-0.27774905395228|7|38.98|0.07885|0.16745|0.10781375349637|0.21420445985908|306.89296998496|610.03772052054|763.85545543013|0.552|0.31|0.20858|58|24|0.0023636816790555|0.070266878006122|38.400001525879|1999-04-25|-0.5075|2008-10-12|0.88652|2008-11-30
2024-02-11 01:17:35|WEEKLY|00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|72.299080249522|2|3.268639764238|0.0925|1|2|-0.00385|82.7|-0.01557|63|-0.015565854076211|63|36.18|-0.03188|0.04133|-0.0069832847303026|-0.012090731252329|97.192245103945|97.59442134|165.39999389648|0.364|0.182|0.15215|11|2|0.0019947619047619|0.050737418546366|83.459999084473|2024-02-04|-0.2369|2020-03-22|0.15792|2020-06-07
2024-02-11 01:17:37|WEEKLY|00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|66.496047065039|11|4.1376864298046|0.1815|1|2|0.12432|80.13|-0.01232|39|-0.012321340778062|39|37.47|0.06101|0.10871|0.11384563985017|0.14748615867053|243.02507274676|202.67521993831|738.52529434256|0.588|0.353|0.19278|17|8|0.0041763523956723|0.062756352395672|97.429130554199|2021-05-16|-0.24691|2020-03-22|0.43506|2020-04-12
2024-02-11 01:17:38|WEEKLY|00272|8167|/equities/franklin-res|SnP500/R1000VALUE|25.0299644229|9|1.5401296174466|0.0134|1|2|-0.07792|27.1|-0.22749|12|-0.22748977304633|12|35.58|0.05429|0.13146|0.20783356708502|0.43508978937352|534.07232217826|1875.7290279611|90333.336624|0.492|0.271|0.20048|59|22|0.0047259515899383|0.067706449928809|54.209999084473|2014-12-14|-0.24282|1998-09-06|1|1983-10-02
2024-02-11 01:17:39|WEEKLY|00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|34.881555992725|8|2.633123688833|-0.1087|1|2|-0.11845|37.36|-0.25089|9|-0.14840921159769|11|32.98|0.03702|0.11904|-0.024317242878199|0.012342354992366|23.969867475322|89.187982419629|289.38807941071|0.6|0.333|0.27801|45|19|0.0030732863849765|0.093957826961771|63.200000762939|2008-05-25|-0.30034|2008-12-07|0.32734|2008-12-14
2024-02-11 01:17:40|WEEKLY|00274|7925|/equities/gap.inc|SnP500/R1000VALUE|16.882533247219|24|1.4536263046717|0.7204|1|1|0.72041|20.06|-0.21016|17|-0.21015974557087|17|32.34|0.1681|0.24503|0.33781187804596|0.49009092926268|19910.325754093|51372.004750582|50149.999785796|0.614|0.443|0.22755|70|24|0.0046697114123306|0.081219081766506|53.75|2000-02-06|-0.3321|2020-03-22|0.60885|2020-04-12
2024-02-11 01:17:41|WEEKLY|00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|116.91682495083|58|4.1366140211393|0.2729|1|2|0.25619|123.27|0.36735|66|0.015043609681305|20|37.13|0.11802|0.17529|0.18002066544087|0.35982497750629|655.60855926201|1191.375386461|1232.6999664307|0.645|0.355|0.2037|31|16|0.0033749089403974|0.068509312913907|178.80499267578|2021-09-05|-0.275|2001-09-23|0.23479|2007-08-05
2024-02-11 01:17:43|WEEKLY|00276|39135|/equities/gartner|SnP500/R1000GROWTH|405.53636186192|79|21.58834376076|0.5553|1|2|0.50498|463.52|-0.07685|30|-0.17105514494628|17|43|0.28141|0.36864|0.52143958319354|0.73063235463615|2182.1369398553|2771.3428760041|14530.406918474|0.514|0.371|0.21798|35|12|0.0046285533796589|0.074277567909033|471.76000976562|2024-02-04|-0.25891|1997-03-30|0.49787|2000-03-26
2024-02-11 01:17:44|WEEKLY|00277|7867|/equities/general-dynam|SnP500/R1000VALUE|241.73513021263|18|8.3991216348522|0.1592|1|2|0.1115|270.14|-0.1141|30|0.30197661696378|70|46.33|0.10626|0.16934|0.18272578507575|0.30480790706069|646.3073367622|1443.2487054583|6181.6938609342|0.429|0.306|0.15955|49|12|0.0025149672059467|0.050873756012243|271.36499023438|2024-02-11|-0.18369|2020-03-22|0.22373|1991-03-17
2024-02-11 01:17:45|WEEKLY|00278|8193|/equities/general-electric|SnP500/R1000VALUE|122.71336072995|67|4.9672123779389|1.2016|1|1|1.20163|139.28|0.37452|57|0.37452457371922|57|36.41|0.01798|0.06609|0.083169908094184|0.15096171888446|578.67987789349|1634.6621999019|2344.7811016431|0.59|0.41|0.15943|61|26|0.0021569567118496|0.053752632269348|363.04998779297|2000-09-03|-0.20455|2001-09-23|0.36252|2009-03-15
2024-02-11 01:17:46|WEEKLY|00279|263|/equities/general-mills|SnP500/R1000VALUE|-70.232752273557|35|2.4824862369068||0|0|0.2276|62.34|-0.1513|9|0.19714519064683|91|34.14|-0.02924|0.00279|-0.00069071947656364|0.053248174492113|62.821552823215|321.37148990131|4021.9356174449|0.727|0.409|0.14|66|37|0.0020589024923481|0.041983659816353|90.889999389648|2023-05-21|-0.17189|2008-10-12|0.1516|1986-03-02
2024-02-11 01:17:47|WEEKLY|00280|239|/equities/gen-motors|SnP500/R1000VALUE|31.700284819029|9|2.2199046279913|0.1119|1|2|0.07921|38.56|-0.16137|11|-0.16137473072673|11|27.28|-0.05203|0.00514|-0.024749061936231|-0.043491695118328|57.367268879009|57.532450031507|112.55108949919|0.56|0.36|0.20546|25|10|0.001367884057971|0.066245710144928|67.209999084473|2022-01-09|-0.26588|2020-03-22|0.3337|2020-04-12
2024-02-11 01:17:49|WEEKLY|00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|-149.55387174072|47|5.1965046774976||0|0|0.08733|143.18|0.10761|35|0.10760619405588|35|41.5|-0.02203|0.02945|-0.0085831607788723|0.052134804414917|55.477283903014|256.66480489347|3254.0906721009|0.63|0.389|0.14276|54|17|0.0020550284215129|0.045307783121994|187.72500610352|2022-12-04|-0.30175|2020-03-22|0.23018|2020-04-12
2024-02-11 01:17:50|WEEKLY|00282|39277|/equities/global-payments|SnP500/R1000VALUE|117.96416352521|9|5.8986108358355|0.061|1|1|0.06101|136|-0.11262|12|-0.11261648089507|12|34.14|-0.0079|0.06451|0.10499144167698|0.22633022585727|205.93537995492|678.22210153155|3177.5699376914|0.571|0.4|0.19347|35|15|0.0038859767248545|0.059554089775561|220.80999755859|2021-05-02|-0.3121|2020-03-22|0.27604|2001-09-30
2024-02-11 01:17:50|WEEKLY|00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|113.05641497023|12|3.9667393554389|0.0575|1|2|0.038|125.94|0.04299|62|0.042990486284512|62|40.93|0.0467|0.11449|0.10803420037063|0.19194045879142|1344.8994955175|2272.1810463231|18252.174329938|0.618|0.382|0.15653|55|21|0.0030464588859417|0.049132201591512|125.98000335693|2024-02-11|-0.26042|2008-10-12|0.36148|2009-03-15
2024-02-11 01:17:52|WEEKLY|00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|11.81718661014|40|1.0125200982164|0.0078|1|2|-0.08248|13.46|-0.20989|14|-0.20989175772432|14|36.85|0.07289|0.1571|0.075333021623963|0.16922025724689|111.37764890589|612.38018024138|224.33333396912|0.574|0.361|0.21833|61|22|0.0021220244862265|0.078412531700918|76.75|1998-04-05|-0.27437|2009-11-01|0.49288|2009-03-15
2024-02-11 01:17:53|WEEKLY|00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|41.828663133569|26|2.5050476991114|0.3216|1|2|0.19112|46.93|-0.03548|45|-0.071411445760569|29|33.76|-0.01693|0.04174|-0.031697307501587|0.020568271666955|11.294984175902|89.304828592957|6609.8593976757|0.612|0.328|0.17912|67|28|0.0027961652820289|0.060991259291648|49.14400100708|2024-01-07|-0.26729|2008-10-12|0.27657|2022-05-15
2024-02-11 01:17:55|WEEKLY|00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|-40.088046562781|10|2.2627450042393|0.012|-1|1|0.01202|34.51|-0.32053|20|-0.11599764407547|21|42.19|0.06416|0.14583|0.065422729378365|0.1563953024933|59.843064506051|319.22959376222|287.10480039328|0.537|0.37|0.25737|54|18|0.0022027240926979|0.080260030607783|74.330001831055|2014-07-27|-0.45295|2020-03-15|0.42545|2002-01-27
2024-02-11 01:17:56|WEEKLY|00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|-5.2285316719474|135|0.44346872374807||0|0|0.73594|4.6|0.00358|22|0.0035848231094215|22|32.42|0.03371|0.13274|0.073994020137155|0.19762982077066|53.835011014902|208.56950197131|100.87719215691|0.708|0.5|0.26214|24|13|0.001937850877193|0.081543070175439|34.799999237061|2015-03-29|-0.29379|2008-11-23|0.47712|2009-03-15
2024-02-11 01:17:56|WEEKLY|00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|29.090180536129|9|2.4517855877531|0.0389|1|1|0.03891|36.85|-0.1379|20|-0.13789918396196|20|33.1|0.00762|0.07817|0.06573857907347|0.14470198622056|289.91827264948|1036.5415275441|8569.7669444566|0.542|0.373|0.22633|59|24|0.0038935186129526|0.073062779194289|75.870002746582|2006-11-26|-0.31619|2020-03-22|0.41279|2008-11-30
2024-02-11 01:17:57|WEEKLY|00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|81.308849583528|12|2.8503836756077|0.162|1|1|0.162|90.81|0.37883|106|0.37883010496753|106|50.28|0.10953|0.15782|0.20646882370557|0.24018240268857|1156.1318295494|630.75917457226|364.9919639137|0.586|0.379|0.22636|29|16|0.0034139959155888|0.068351021102791|106.23000335693|2007-05-27|-0.6087|2008-11-23|0.94475|2009-03-15
2024-02-11 01:17:58|WEEKLY|00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|-58.056013772637|19|3.4570941253001||0|0|0.13904|50.59|-0.05038|14|-0.050376552898378|14|35.34|0.07951|0.15695|0.21913549480384|0.40083574387577|4565.9851993099|15714.415958239|56211.109047024|0.563|0.344|0.18333|64|21|0.0039093552631579|0.063261337719298|126.87000274658|2019-08-04|-0.33815|2000-07-23|0.43361|1996-01-28
2024-02-11 01:18:00|WEEKLY|00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|266.84145760739|9|13.496181407889|0.1329|1|1|0.13288|306.32|0.14825|54|0.1482476457744|54|39.18|0.11077|0.15868|0.17992126087561|0.3376694290453|270.28057335109|491.84818742999|984.31876305748|0.706|0.471|0.2007|17|10|0.0044998367952522|0.064597121661721|314.82000732422|2024-02-04|-0.24722|2020-03-22|0.32054|2020-04-12
2024-02-11 01:18:01|WEEKLY|00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|16.590477746536|7|1.2152636579038|-0.1242|1|1|-0.12424|17.34|-0.22476|5|-0.2247556740172|5|41.1|-0.0012|0.03808|0.017435334111066|0.033115310291454|99.625920067819|130.42281639362|358.26445466776|0.469|0.347|0.1506|49|19|0.0013170445544554|0.049480757425743|51.040000915527|2013-05-26|-0.27374|2020-03-22|0.39724|2020-04-12
2024-02-11 01:18:02|WEEKLY|00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|-41.000228200403|10|3.1607312072451|-0.059|-1|1|-0.05899|38.06|-0.16167|19|-0.16166837692211|19|36.74|0.03463|0.09504|0.095920370132825|0.16125022419571|673.79116853868|1166.6972367955|874.94257948738|0.581|0.355|0.22571|62|25|0.0026411499781373|0.079786392654132|118.94999694824|2014-07-06|-0.36558|2020-03-15|0.33333|2020-06-07
2024-02-11 01:18:03|WEEKLY|00294|6405|/equities/henry-schein|SnP500/R1000VALUE|65.986113696987|9|3.1211660892681|0.0087|1|2|-0.0058|73.72|0.01028|29|-0.04718299903427|28|35.76|-0.01177|0.06812|0.05885313766904|0.11930035724434|135.24957745595|203.65785141124|647.80316765687|0.488|0.293|0.18497|41|14|0.0025267639077341|0.061381207598372|92.680000305176|2022-04-17|-0.5035|2012-07-08|0.32558|2000-08-06
2024-02-11 01:18:04|WEEKLY|00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|-204.7345756593|33|8.6396260247747|0.2173|-1|1|0.21726|195.45|0.62143|137|0.62142855161196|137|40.27|0.03368|0.08651|0.060657186778629|0.17211184542934|258.15149652745|1091.3196863344|22994.116643061|0.643|0.357|0.13855|56|26|0.0029114473108876|0.045331132487975|276.88049316406|2023-05-07|-0.16588|1987-10-18|0.37238|2002-07-28
2024-02-11 01:18:06|WEEKLY|00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|-162.47581841791|10|7.7242461365985||0|0|-0.05628|142.07|-0.14701|17|-0.14700655601528|17|30.78|-0.03187|0.02153|-0.03698240512905|0.015956752396985|7.1719034680491|76.930905089012|1842.6719406134|0.554|0.365|0.20577|74|30|0.002526480104941|0.070430717096633|167.75|2023-10-22|-0.29767|2020-03-15|0.23928|2008-12-14
2024-02-11 01:18:07|WEEKLY|00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|14.909760513184|35|0.91802561047879|-0.0607|1|2|-0.11895|15.48|-0.2461|13|-0.053290923777023|18|26.6|-0.07044|0.01305|-0.05497822054553|-0.050799526043252|46.479079944536|64.568744060601|91.058820836684|0.733|0.467|0.18799|15|9|0.001150623556582|0.065098060046189|23.530000686646|2016-09-25|-0.42228|2016-11-06|0.1506|2016-05-29
2024-02-11 01:18:08|WEEKLY|00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|176.44360547925|53|6.1554635178213|0.3057|1|1|0.3057|192.16|0.26763|94|0.2676332118602|94|53.11|0.0904|0.13845|0.20494470895396|0.28587085721262|277.49478154134|256.90742394107|411.30136695493|0.667|0.444|0.18404|9|6|0.0034671698113208|0.057605886792453|198.13999938965|2024-02-11|-0.21658|2020-03-22|0.22363|2020-04-12
2024-02-11 01:18:08|WEEKLY|00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|-75.559492851081|26|2.7950744208892||0|0|-0.00396|73.44|-0.02765|41|-0.027648567569325|41|41.5|0.12981|0.2438|0.26563159818055|0.41134326368275|2543.7492400924|7133.7028114634|3264.0001085069|0.619|0.452|0.27834|42|15|0.0044082918552036|0.096618252262443|87.879997253418|2023-05-07|-0.40761|1990-11-18|0.62319|1991-11-03
2024-02-11 01:18:09|WEEKLY|00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|-33.893961705239|89|1.3896540924813||0|0|0.35594|29.06|-0.02271|24|-0.022712342979971|24|33.32|-0.00395|0.04549|0.079146186442044|0.15520043013746|401.06418815309|1738.0437902937|12108.333381452|0.545|0.409|0.14099|66|22|0.0026272278093572|0.046318469610844|55.110000610352|2022-04-24|-0.16038|2008-10-26|0.19068|1991-03-24
2024-02-11 01:18:12|WEEKLY|00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|17.238969335662|9|0.84231438192237|0.075|1|2|0.02245|19.58|-0.19018|77|-0.095369766481304|6|38.61|-0.00688|0.09541|0.052867694252664|0.21207292701177|136.55417134894|1168.4697256775|577.58110082004|0.542|0.271|0.18881|59|23|0.0023450437445319|0.067437510936133|39.299999237061|1987-03-08|-0.77352|1993-10-17|0.37978|2008-11-02
2024-02-11 01:18:13|WEEKLY|00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|26.648445199298|9|1.236599012155|-0.0767|1|1|-0.07667|28.42|-0.16621|9|-0.16620922875176|9|43|0.06456|0.12656|0.077843999495436|0.17668610913548|370.12285456404|1071.0195505703|3383.3334480486|0.679|0.377|0.20864|53|31|0.0027704066462615|0.070032566681242|41.470001220703|2022-04-10|-0.26994|2011-08-21|0.23429|1991-01-20
2024-02-11 01:18:14|WEEKLY|00303|8169|/equities/humana-inc|SnP500/R1000VALUE|-462.3564456191|8|31.708811544257|0.183|-1|1|0.18297|370.28|-0.08192|38|-0.1939242891984|11|38|0.03007|0.10715|0.12965020388942|0.21660064523453|1065.1751382731|3283.7133121058|7039.5433967122|0.567|0.417|0.21059|60|19|0.0034913248797551|0.073130222999563|571.29998779297|2022-11-06|-0.6125|1993-03-14|0.28819|2020-03-29
2024-02-11 01:18:15|WEEKLY|00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|10.891102086343|11|0.71080243535224|0.0571|1|1|0.05707|12.41|-0.25697|18|0.12936174108627|30|34.88|-0.01242|0.04982|0.056647707906093|0.14936204548312|200.47836711152|1408.2739308843|1138.5320612281|0.585|0.4|0.1709|65|24|0.002473456302152|0.06142875274484|30.889999389648|1999-06-06|-0.31325|2009-01-18|0.93309|2009-05-10
2024-02-11 01:18:16|WEEKLY|00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|117.89861272768|9|4.3171285821464|0.1353|1|2|0.10065|135.49|-0.17552|7|-0.041464519718964|47|37.72|-0.04971|0.00256|0.020658167774064|0.2147055943529|67.150532628171|308.19973876731|1935.5715070452|0.64|0.28|0.21238|25|14|0.0042774868559411|0.064144826498423|139.78999328613|2021-11-07|-0.29191|2008-10-26|0.43661|2008-11-02
2024-02-11 01:18:18|WEEKLY|00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|69.242552418553|8|4.0934841218461|-0.0008|1|2|-0.00942|79.94|0.13966|43|0.053183530006946|31|37.38|-0.02002|0.0251|-0.011641605022635|0.02904713995572|40.91540523105|145.91727269131|1262.8752512623|0.623|0.377|0.15646|61|27|0.0017480935723655|0.050796851770879|157.39999389648|2018-01-21|-0.22538|2000-10-01|0.28787|2020-04-12
2024-02-11 01:18:19|WEEKLY|00307|102907|/equities/markit-ltd|SnP500/R1000VALUE|-123.86956562037|6|5.0865216700077||0|0|0.05152|108.61|0.28856|44|0.28855641885362|44|49.63|0.14916|0.21241|0.33323226670852|0.33323226670852|223.32518364964|223.32518364964|403.0055567186|0.375|0.375|0.12576|8|0|0.0039845273631841|0.045074950248756|135.82000732422|2021-12-19|-0.19259|2020-03-15|0.23329|2020-03-29
2024-02-11 01:18:20|WEEKLY|00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|237.42001072328|9|8.5735079544119|0.009|1|2|-0.01003|255.75|-0.15557|8|0.011073068393664|49|37.36|-0.00978|0.0597|0.067939392805071|0.15729823618847|409.74606170248|1794.6292651357|36021.127849196|0.59|0.393|0.14862|61|21|0.0032520944468736|0.050350988194141|267.11999511719|2024-02-04|-0.25709|1987-10-25|0.19198|2000-03-19
2024-02-11 01:18:21|WEEKLY|00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|74.898923087842|13|3.1536925075031|0.2364|1|2|0.22156|85.9|-0.16385|4|0.18121131536342|62|37.23|0.01119|0.10027|0.055442712375314|0.14142910006016|158.04621928217|540.26631709368|3291.1879302097|0.557|0.328|0.20244|61|24|0.0028530048182216|0.062618125273763|90.169998168945|2017-05-07|-0.76558|2017-05-14|0.2669|2009-07-26
2024-02-11 01:18:22|WEEKLY|00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|32.42890540339|28|2.1145609376789||0|0|-0.02758|35.26|-0.12087|13|0.16822945954571|55|35.87|-0.02957|0.02659|-0.0041892567286406|0.057781992911909|34.29744932982|152.17171563978|448.60047993113|0.476|0.317|0.18342|63|24|0.0016107302142545|0.059845745518146|63.38468170166|2018-02-04|-0.28164|2009-03-08|0.50868|2009-03-15
2024-02-11 01:18:24|WEEKLY|00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|14.718388077273|9|1.0489873750849|-0.003|1|2|-0.0935|15.9|-0.16545|38|0.91668226632944|59|27.87|-0.01422|0.0417|-0.0040694113016802|0.071076399093196|18.549555933188|151.01276840757|233.82351724334|0.604|0.396|0.22177|53|24|0.0022865858585859|0.074908572390572|51.099998474121|2000-11-05|-0.29833|2008-10-12|0.35529|2008-11-30
2024-02-11 01:18:25|WEEKLY|00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|-33.473702118215|30|1.5065134909774|0.0636|-1|1|0.06358|30.78|0.03964|36|0.039639091054809|36|34.21|0.00106|0.06159|0.03275179649094|0.081785781598147|155.82512743804|363.62516168591|3997.4027855961|0.576|0.364|0.18696|66|24|0.0026854962833406|0.061636480104941|58.380001068115|1999-12-19|-0.27372|2002-10-20|0.22986|2008-11-02
2024-02-11 01:18:26|WEEKLY|00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|-110.07943874343|28|5.6335677176175|0.0557|-1|1|0.05566|102.82|0.01072|27|0.010721208972763|27|39.45|0.17049|0.2287|-0.015637238173029|0.055411819465651|38.059910362493|100.26432647172|417.96747195287|0.682|0.409|0.27905|22|14|0.0034182234636871|0.08385461452514|264.11138916016|2018-01-21|-0.27655|2018-08-05|0.33147|2010-08-08
2024-02-11 01:18:27|WEEKLY|00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|61.735696027712|35|2.6332029914913|0.2091|1|1|0.20913|68.63|-0.11354|15|-0.11354043418191|15|32.28|-0.03035|0.01513|-0.008325993290673|0.027701186047114|58.639867261018|119.0890078802|1009.2646371823|0.59|0.41|0.17454|39|23|0.0026875792730085|0.056734323279196|70.660003662109|2023-12-31|-0.21663|2020-03-22|0.24136|2009-01-04
2024-02-11 01:18:28|WEEKLY|00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|123.33710325723|1|5.918465174022||-1|0|0|145.52|-0.17954|11|-0.053278787195356|15|33.14|0.02169|0.09027|0.091170773667551|0.2085760208302|930.20752349747|3812.6141172847|33072.728422949|0.609|0.348|0.18206|69|27|0.0038715653694797|0.066050734586795|150.32000732422|2022-04-24|-0.24331|2020-03-22|0.52486|2008-11-30
2024-02-11 01:18:30|WEEKLY|00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|179.56603232439|3|10.37798820795||0|0|0.04438|215.58|-0.16124|13|-0.16123950119857|13|36.7|-0.02228|0.05779|0.017863402571256|0.10651445271615|31.71433926448|307.13646583618|13225.767022191|0.649|0.404|0.21904|57|24|0.0036186962750716|0.070004145176695|218.17999267578|2022-03-20|-0.32213|2001-09-23|0.29412|1987-12-20
2024-02-11 01:18:31|WEEKLY|00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|35.560003870047|9|1.7069992204557||0|0|0.05831|40.84|-0.19622|8|-0.12384577433693|13|36.17|0.07764|0.15473|0.14912398752141|0.23270514926543|1990.7878212565|3023.3097949757|51050.001331792|0.524|0.349|0.16898|63|21|0.003978058592042|0.058064766069086|51.819999694824|2008-05-25|-0.34841|1999-05-30|0.38095|1986-08-17
2024-02-11 01:18:32|WEEKLY|00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|116.69849090867|6|5.313453063091||0|0|-0.00156|127.9|0.0982|20|-0.03181504940974|42|30.49|-0.02586|0.01379|-0.0010151510421087|0.030006833965075|81.783572252039|133.0751296537|365.95135546178|0.595|0.351|0.13285|37|18|0.0015839629302736|0.042414872021183|163.07000732422|2023-01-08|-0.14277|2008-10-12|0.12949|2008-11-23
2024-02-11 01:18:33|WEEKLY|00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|48.715037309767|7|3.1958968364554|-0.0371|1|1|-0.03713|55.5|-0.12926|4|-0.12926336700398|4|38.64|0.07439|0.13792|0.067151285866927|0.11999031084255|275.20737366272|665.37738018504|6937.4998966232|0.542|0.407|0.1934|59|22|0.0030240638670166|0.0615302055993|81.769996643066|2022-01-02|-0.53991|2002-06-09|0.32722|2002-06-16
2024-02-11 01:18:34|WEEKLY|00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|32.711629149481|5|1.4344567467223|0.2343|1|2|-0.0128|37.03|-0.08616|24|-0.086157723777249|24|36.6|-0.04491|0.05525|-0.093338022576038|-0.0033304716006243|-12.883297076926|86.035278855385|224.69660077595|0.457|0.229|0.25029|35|13|0.0033138521400778|0.090753610894942|244.5|2000-10-22|-0.41333|2000-04-16|0.55464|2001-10-07
2024-02-11 01:18:36|WEEKLY|00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE|278.86224501029|9|10.69422370473|-0.0266|1|2|-0.03845|293.59|-0.14643|14|0.35321054998309|53|31.41|0.02714|0.09633|0.080550241029616|0.23584234515868|280.84485172612|4119.7913303687|326211.09407963|0.507|0.304|0.20203|69|27|0.005088275862069|0.066773052873563|315.39001464844|2021-05-16|-0.30303|1987-10-25|0.31579|1989-07-02
2024-02-11 01:18:37|WEEKLY|00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|-58.42583270213|50|2.2912832364214||0|0|0.18136|53.49|-0.00143|95|-0.0014266205293815|95|41.44|0.01318|0.0576|0.055319216485197|0.10662720611807|232.77567447185|470.25198118493|2535.0712956333|0.611|0.426|0.14596|54|25|0.0018664494971578|0.044960599038041|87.160003662109|2016-07-24|-0.15295|1986-09-14|0.13381|2000-03-05
2024-02-11 01:18:38|WEEKLY|00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|11.438522966914|11|1.0478242861382|0.0507|1|1|0.05068|13.89|0.15581|38|-0.21778224328965|5|38.59|0.04454|0.0855|0.085721696804501|0.16190106783713|469.50482033735|896.82149315813|738.82980736983|0.576|0.356|0.15013|59|27|0.0020899256668124|0.059783996501968|44.880001068115|1998-04-19|-0.45896|2008-10-12|0.49601|2008-11-30
2024-02-11 01:18:39|WEEKLY|00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|-130.71908769589|29|3.7529797466511|0.0814|-1|1|0.08135|119.81|0.00662|36|0.0066167800169914|36|32.27|-0.02764|0.00832|0.014979662004146|0.086200008993985|109.42549549922|611.93283874089|5396.8466673218|0.671|0.386|0.13117|70|33|0.0022050634018365|0.04183382597289|160.16000366211|2020-08-16|-0.14542|2001-09-23|0.15561|1982-10-24
2024-02-11 01:18:40|WEEKLY|00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|18.416306303727|11|1.0168881364787|0.0015|1|1|0.0015|20.08|-0.06763|38|-0.17341543775457|15|32.76|-0.00705|0.02758|0.037562510001749|0.063428966614202|163.52859992971|233.14130389907|452.25224470552|0.608|0.373|0.1605|51|27|0.0019068590124926|0.053289363474123|53.599998474121|2007-02-25|-0.34609|2008-11-23|0.39254|2020-04-12
2024-02-11 01:18:42|WEEKLY|00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|-18.258027562013|87|0.64107335165333||0|0|-0.03489|16.61|-0.10427|15|-0.10426771315275|15|29.6|-0.01684|0.01692|-0.051015975208375|-0.019557896356602|56.035388722223|84.176749321686|53.494367209279|0.5|0.35|0.15847|20|9|-0.0001205604719764|0.053494675516224|44.709999084473|2015-04-26|-0.29535|2015-12-06|0.18|2016-01-24
2024-02-11 01:18:43|WEEKLY|00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|78.031368884927|31|4.8628779538849|0.6648|1|2|0.60221|97.03|0.07991|77|1.1679841360867|85|39.88|0.05032|0.10443|0.10020860825041|0.19165491474121|175.70489349456|228.73895833748|1001.3416200319|0.647|0.412|0.20773|17|9|0.0044457344632768|0.069852641242938|97.940002441406|2024-02-11|-0.24773|2020-03-22|0.28789|2020-03-29
2024-02-11 01:18:44|WEEKLY|00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|19.725507681432|9|3.0994390277009|0.0228|1|2|-0.04637|26.94|-0.25207|8|-0.25206558297031|8|36.6|0.02404|0.08797|-0.04436688313028|0.039799533654678|10.483818632975|96.096713994515|1410.4712567986|0.578|0.333|0.23164|45|22|0.0033510513595166|0.077363806646526|83.279998779297|2018-11-18|-0.36063|2020-03-22|0.7298|2020-04-12
2024-02-11 01:18:45|WEEKLY|00329|8062|/equities/kroger-co|SnP500/R1000VALUE|-49.102473273589|87|1.5681296725002|0.0171|-1|1|0.0171|45.41|0.00319|23|0.0031890406040991|23|37.95|0.03221|0.11963|0.030289104958323|0.11424590401823|103.64667594944|496.44215314432|4586.8686272702|0.621|0.362|0.19076|58|26|0.0028277612592916|0.058511884564932|62.779998779297|2022-04-10|-0.68138|1988-11-06|0.34316|1988-09-18
2024-02-11 01:18:46|WEEKLY|00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|186.72152769718|11|7.3310415382594|0.0984|1|2|0.07782|209.84|0.11661|62|-0.057385503007919|29|33|-0.01066|0.04689|0.014627090451967|0.0889827054177|78.02525552339|455.77671361148|2902.3512556613|0.623|0.348|0.1886|69|33|0.002458342807171|0.059509081766506|279.70999145508|2022-03-13|-0.26701|1990-09-30|0.28345|1999-04-18
2024-02-11 01:18:48|WEEKLY|00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|204.4967023213|31|8.4762520316218||0|0|0.04615|222.59|-0.15252|9|-0.1525166872152|9|37.72|0.11536|0.18714|0.19749533156409|0.37165296727056|142.24726315904|449.55239160164|684.89229642428|0.59|0.385|0.16973|39|15|0.0024790206528981|0.061550812791472|272.47219848633|2022-01-02|-0.36235|2002-10-06|0.36337|1997-12-28
2024-02-11 01:18:49|WEEKLY|00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|-26.853057051785|127|1.6451855186249|0.5617|-1|1|0.5617|20.46|0.11089|25|0.061408360083773|16|32.74|0.00859|0.07724|0.06441112586422|0.12762858109718|376.42564582707|894.93017184693|4871.4285055391|0.515|0.348|0.1749|66|21|0.0026185220813292|0.056043616090949|59.159999847412|2021-05-16|-0.2651|2020-03-22|0.31514|2020-04-12
2024-02-11 01:18:50|WEEKLY|00333|7961|/equities/lennar|SnP500/R1000VALUE|129.37275859342|13|7.4174138021919|0.2228|1|2|0.20025|153.02|0.12571|44|0.12570503634389|44|42.92|0.08429|0.18339|0.21192073051121|0.35226918838569|3957.7721440243|7411.0995898235|11862.01618585|0.566|0.358|0.24018|53|20|0.0041513030170529|0.081504228246611|156.00999450684|2023-12-17|-0.56371|1997-11-09|0.95251|2008-11-30
2024-02-11 01:18:51|WEEKLY|00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|23.102577074204|9|1.8337793620079|-0.0784|1|1|-0.07836|25.64|-0.11546|18|-0.11545740565694|18|37.36|0.03324|0.08131|0.045254066240035|0.10874963743163|173.71095798778|540.16335890964|566.00437532283|0.492|0.344|0.18294|61|22|0.0026205465675558|0.065630222999563|86.680000305176|2018-02-04|-0.55679|2008-11-23|1.1588|2008-11-30
2024-02-11 01:18:52|WEEKLY|00335|39152|/equities/lkq|SnP500/R1000VALUE|-51.701001116863|23|1.8809507797371|0.0499|-1|1|0.04994|47.94|-0.2422|16|-0.14469863754089|7|43.21|0.07726|0.16571|0.16770013026636|0.33520533988832|179.58482866823|280.27891771671|2549.9999334203|0.417|0.25|0.202|24|8|0.0042033899905571|0.066951661945231|60.429901123047|2022-01-09|-0.34538|2020-03-22|0.31043|2020-03-29
2024-02-11 01:18:54|WEEKLY|00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|423.26777155306|15|13.630524072422||0|0|-0.05921|426.5|-0.0796|45|-0.079603303772143|45|38.31|0.04468|0.09931|0.11165522577746|0.1974338415906|271.17782137981|641.713961506|1594.3925233645|0.59|0.436|0.14618|39|15|0.0024263129973475|0.048381611405836|508.10000610352|2023-04-23|-0.21714|1999-10-17|0.19628|2020-03-29
2024-02-11 01:18:55|WEEKLY|00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|67.273159945067|27|2.1436973763553||0|0|0.14711|72.75|0.36028|83|0.36028373412155|83|37.07|0.05032|0.10549|0.11286685482844|0.22072891465437|840.8599828517|1607.1757094336|10246.479182909|0.475|0.279|0.14165|61|20|0.0027037341495409|0.04663559247923|75.23999786377|2024-02-11|-0.27136|2008-10-12|0.23134|1982-10-10
2024-02-11 01:18:56|WEEKLY|00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|193.4750079324|9|9.5725573681036|0.0234|1|2|-0.01476|222.26|-0.09108|14|-0.091082430762611|14|30.39|-0.00404|0.07768|0.14322991513019|0.2215460929166|1586.2577136824|3793.3291567744|111129.99559745|0.493|0.36|0.2046|75|24|0.0043609226060341|0.066045347616965|263.30999755859|2021-12-19|-0.31226|2020-03-22|0.31073|2020-03-29
2024-02-11 01:18:57|WEEKLY|00339|7965|/equities/centurylink|SnP500/R1000VALUE|-2.0724425475179|132|0.28650814050756||0|0|0.87064|1.52|0.05302|46|-0.071416156975613|17|37.17|0.0278|0.08505|0.09476530499825|0.17894450724022|592.55593833066|1081.1981148833|144.76190951946|0.638|0.379|0.17958|58|27|0.001179029296021|0.060801211193704|49.939998626709|2007-06-17|-0.27407|2000-04-30|0.25|2023-06-18
2024-02-11 01:18:58|WEEKLY|00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|86.296575702891|57|3.8681667927223|0.0178|1|1|0.01782|95.4|-0.12014|36|0.1634055783374|21|39|0.07924|0.14232|0.0443731670565|0.10189073461629|127.3702553929|138.27833903589|427.80271206168|0.471|0.235|0.20926|17|6|0.0032349513212796|0.067398734353268|116.44773864746|2018-02-04|-0.34935|2020-03-15|0.27831|2020-04-12
2024-02-11 01:19:00|WEEKLY|00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|118.06182260855|9|8.5655580330215||0|0|-0.06605|133.33|-0.05316|59|-0.053164872031561|59|35.06|0.0403|0.09899|0.13324802192892|0.24154167366409|1902.8999940951|4512.0530754097|27210.203925732|0.615|0.385|0.14181|65|27|0.0031435548753826|0.045688696982947|197.36999511719|2018-03-04|-0.22642|1987-10-25|0.25177|2020-04-12
2024-02-11 01:19:01|WEEKLY|00342|32359|/equities/macerich-co|SnP500/R2000VALUE|12.828546341536|10|1.2444923655242|0.3195|1|2|0.26438|16.93|-0.22444|14|-0.22444091987826|14|34.49|0.02176|0.069|0.12383347114106|0.10978252094859|451.39398658441|210.77882402101|102.60606245561|0.533|0.356|0.19955|45|18|0.0019577962844331|0.065323805253043|89.555313110352|2016-08-07|-0.45123|2020-03-22|0.86166|2020-04-12
2024-02-11 01:19:02|WEEKLY|00343|8945|/equities/macys|SnP500/R2000VALUE|15.674882100674|13|1.3738264730463|0.3213|1|1|0.32133|19.08|0.14758|34|-0.25224950631293|17|36.84|0.02578|0.10001|0.068377095656272|0.16090266707978|159.38830468906|484.99260484539|244.30217750956|0.6|0.378|0.23343|45|20|0.0024175928143713|0.082944646706587|73.610000610352|2015-07-19|-0.34694|2008-10-12|0.38462|2020-04-12
2024-02-11 01:19:03|WEEKLY|00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|-26.893086644394|4|1.4726957388661||0|0|-0.00808|22.45|-0.20663|14|-0.20662626648087|14|38.07|-0.0058|0.07757|0.079563024123407|0.12543049223884|241.17161933543|459.83639405906|500.00004247993|0.55|0.4|0.21089|60|18|0.0020221993878443|0.071026462614779|41.919998168945|2014-09-07|-0.33675|2020-03-15|0.37079|2020-06-07
2024-02-11 01:19:04|WEEKLY|00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|140.35674259604|71|9.4969356141466|0.5909|1|1|0.59088|169.97|1.10034|106|1.1003368149941|106|28.05|-0.03098|0.04331|-0.039393463922396|0.060418704236349|34.614045811446|100.35776811515|912.83562599292|0.571|0.333|0.24991|21|10|0.0049575872534143|0.07683746585736|173.32499694824|2024-02-11|-0.36347|2020-03-15|0.27767|2020-04-12
2024-02-11 01:19:06|WEEKLY|00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|181.47276100566|63|6.8764478721857|0.138|1|1|0.138|197.91|-0.13166|6|-0.13165672049847|6|40.45|0.00923|0.06574|0.10146462245423|0.1585203074492|394.25492903685|524.72636752276|7916.4001464844|0.473|0.327|0.15569|55|18|0.0025168473983384|0.047015260166157|202.80999755859|2023-12-17|-0.36494|2004-10-17|0.26583|2000-03-19
2024-02-11 01:19:07|WEEKLY|00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|454.22026049717|9|20.606577596319|0.1033|1|2|0.07593|527.14|-0.22783|7|0.073584822004054|36|36.19|0.00625|0.07663|0.079812104277494|0.1650846306917|191.13711433169|578.61488745617|2141.1047793646|0.535|0.395|0.17522|43|13|0.0029426470588235|0.062969386189258|527.65997314453|2024-02-11|-0.23529|2008-10-05|0.38583|2008-11-30
2024-02-11 01:19:08|WEEKLY|00348|8184|/equities/masco-corp|SnP500/R1000VALUE|60.911436795951|11|3.6653548082508|0.2046|1|2|0.16811|72.61|-0.21596|7|-0.10909728162604|15|41.4|0.0448|0.11739|0.10353431979908|0.19352325653333|456.93844201826|956.03038605228|2939.6761040204|0.527|0.327|0.19224|55|21|0.002645059029296|0.065819195452558|76.430000305176|2024-02-11|-0.25936|2020-03-22|0.30321|2009-03-15
2024-02-11 01:19:10|WEEKLY|00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|418.87974900992|8|13.305912113879|0.0879|1|2|0.07965|457.88|0.03641|48|0.036408601771286|48|39.87|0.11357|0.17107|0.25510805043151|0.57629569045148|719.87832244073|2812.4578118736|10197.773457097|0.696|0.391|0.18915|23|12|0.0059500974025974|0.059831222943723|463.83999633789|2024-02-04|-0.21699|2020-03-22|0.23278|2006-11-05
2024-02-11 01:19:11|WEEKLY|00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|-21.028520379978|16|1.1440915412781|-0.025|-1|1|-0.02496|18.89|-0.1053|15|-0.10530182273011|15|39.09|0.00981|0.08989|0.075956380093047|0.11636592371146|243.79791653095|317.26823333032|939.80096911815|0.621|0.379|0.24913|58|28|0.0025002147239264|0.07607124890447|48.479999542236|2013-05-19|-0.40495|1982-12-12|0.32117|1984-01-08
2024-02-11 01:19:13|WEEKLY|00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|-73.402468813407|25|3.2405106138628||0|0|0.20655|64.65|-0.02079|21|-0.020790719223333|21|33.28|-0.01893|0.03272|0.024828034788684|0.091177426563574|103.2160044733|371.61974729427|8736.486580095|0.559|0.338|0.1482|68|26|0.002580284215129|0.046110332313074|107.34999847412|2022-03-13|-0.32353|1980-09-07|0.22|1980-12-21
2024-02-11 01:19:14|WEEKLY|00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|442.75770938639|171|20.420744616971|1.9332|1|1|1.93324|501.35|-0.22208|36|0.032204161631066|34|31.53|0.02761|0.07038|0.075423489736023|0.15557746030552|283.02767200342|761.0353978979|3049.5741473056|0.767|0.465|0.18188|43|27|0.0032806684141547|0.058504076015727|519.74987792969|2024-02-11|-0.43775|1999-05-02|0.21801|2000-06-11
2024-02-11 01:19:15|WEEKLY|00353|7857|/equities/medtronic|SnP500/R1000VALUE|78.056327509681|9|3.2586014724376|0.0288|1|1|0.02881|84.99|0.2412|78|0.036659432975168|38|36.17|0.03617|0.09529|0.13903499862883|0.23933163285631|942.29924051094|2337.0454437614|16997.999572754|0.603|0.397|0.16855|63|28|0.0030416440752077|0.05541382597289|135.88999938965|2021-09-12|-0.21277|1993-04-11|0.24146|1998-10-18
2024-02-11 01:19:16|WEEKLY|00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|62.662372147964|28|2.7907090424495|0.0625|1|1|0.06249|67.5|-0.14712|19|-0.14711509996343|19|36.88|-0.03165|0.01251|-0.048300652424899|-0.024032963713677|32.355568085459|64.935052174359|494.50550832519|0.576|0.364|0.18264|33|17|0.0026731672025723|0.06366461414791|77.360000610352|2022-11-27|-0.3433|2008-11-23|0.55616|2008-11-30
2024-02-11 01:19:17|WEEKLY|00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|1007.4578581649|8|69.038576853439|-0.0198|1|2|-0.03237|1174.51|-0.02366|41|-0.10860629883133|5|34.92|-0.00392|0.05657|0.063452374014811|0.23860813517972|180.96421108742|1125.6611110128|7893.2123705145|0.615|0.333|0.17647|39|16|0.0040725858290723|0.059046296566837|1714.75|2022-01-02|-0.21591|2000-04-30|0.33918|2009-05-03
2024-02-11 01:19:19|WEEKLY|00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|37.7181757106|8|2.5589415823878|0.0532|1|1|0.05318|46.74|-0.07587|36|-0.075872532385853|36|36.25|0.02288|0.1083|0.072409537223532|0.13028758239266|240.18609131665|466.76914614946|1699.6364246715|0.51|0.373|0.25571|51|22|0.0039253717672414|0.087673060344828|100.5|2007-10-14|-0.43143|2009-03-08|0.77387|2009-03-15
2024-02-11 01:19:20|WEEKLY|00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|-141.18712878401|94|6.4888399296257||0|0|0.36689|124.52|0.45992|64|0.45991679701348|64|36.85|0.00867|0.03443|0.051383643927331|0.13364547815145|245.40648208794|407.87471639612|575.94815823088|0.625|0.325|0.12576|40|22|0.0017228206764518|0.045701493299298|231.63000488281|2022-01-02|-0.30556|2020-03-22|0.41067|2008-11-30
2024-02-11 01:19:21|WEEKLY|00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|85.533169341984|9|7.0939443664741|0.1019|1|2|0.04344|110.01|-0.13868|36|-0.26081754144319|9|30.07|0.00148|0.06943|0.074819157419574|0.099621725512829|292.33179779302|277.34187110996|1622.5663529786|0.6|0.4|0.2279|55|28|0.003401889290012|0.075367569193742|286.85000610352|2017-12-10|-0.392|2020-03-22|0.41929|2020-04-12
2024-02-11 01:19:22|WEEKLY|00359|8063|/equities/molson-coors|SnP500/R1000VALUE|-65.693785972988|19|2.305444952986||0|0|-0.0174|60.23|0.03066|24|0.030664464928263|24|30.66|-0.05681|0.0088|-0.031135380556415|0.012080244900999|8.3547463649875|92.156988371283|1047.4782529085|0.662|0.405|0.17869|74|33|0.0019658285964145|0.059172557936161|112.19000244141|2016-10-16|-0.21092|1992-12-13|0.2467|1982-11-07
2024-02-11 01:19:22|WEEKLY|00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|356.97927099467|13|14.253573079903|0.136|1|1|0.13598|405.17|-0.21141|6|-0.21141282014189|6|34.51|0.00923|0.07268|0.096930804190124|0.18128667085996|346.47676998236|804.29765501388|3307.5103136958|0.629|0.457|0.18916|35|16|0.0039290327868852|0.059387106557377|407.94000244141|2021-11-07|-0.24089|2008-05-25|0.32711|2008-11-02
2024-02-11 01:19:24|WEEKLY|00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|79.971880380122|9|4.035338139578|0.013|1|2|-0.06213|85.89|-0.08791|39|-0.048595034075167|17|35.71|0.03239|0.0791|0.059172722436462|0.18993694796689|101.76930697631|581.08113601247|1241.1849485939|0.533|0.311|0.20132|45|22|0.0034799256965944|0.075959294117647|109.73000335693|2022-02-13|-0.59532|2008-10-12|0.9876|2008-10-19
2024-02-11 01:19:25|WEEKLY|00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|-36.880847530012|88|2.2299994086044|0.4363|-1|1|0.43632|29.92|2.10413|96|2.1041303338848|96|45.95|0.40945|0.48128|0.86725272714111|1.616810211355|4372.1752518554|2686.1804699801|198.93617122461|0.5|0.25|0.23866|20|10|0.0027489562624255|0.087823469184891|163.25|2008-06-22|-0.46246|2008-10-05|0.41865|2008-11-02
2024-02-11 01:19:26|WEEKLY|00363|276|/equities/motorola-inc|SnP500/R1000VALUE|297.61128666718|65|10.326902520515|0.2584|1|1|0.25842|330.89|-0.23284|5|-0.12167815578533|10|33.18|-0.00373|0.06623|0.0038203183923527|0.09541605426927|31.700125123012|349.64076490988|6711.7652367129|0.552|0.343|0.21298|67|26|0.0031843200699606|0.070054438128553|333|2024-02-11|-0.32225|1987-10-25|0.31422|2008-11-30
2024-02-11 01:19:27|WEEKLY|00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|51.598312216398|12|2.330055986149|0.0353|1|1|0.03526|57.25|-0.01273|30|-0.012731122360993|30|36|0.08252|0.15974|0.21385298003716|0.4335662746693|467.08754436969|1331.3553430423|1145|0.645|0.387|0.22266|31|16|0.0035331144631766|0.06620495119787|71.651596069336|2021-11-07|-0.3|2002-07-21|0.32895|2004-12-19
2024-02-11 01:19:28|WEEKLY|00365|101919|/equities/navient-cor|SnP500/R2000VALUE|-19.28954182582|16|1.1256807993415|-0.0279|-1|1|-0.02794|16.19|-0.13604|20|-0.13603947364291|20|31.06|-0.00602|0.05273|-0.014481665334325|0.029081605662576|60.886064909556|92.733821785298|95.291352278766|0.625|0.5|0.2076|16|8|0.0016105859375|0.0753851171875|23.799999237061|2021-09-19|-0.30796|2020-03-22|0.37169|2020-04-12
2024-02-11 01:19:30|WEEKLY|00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|78.688505430768|35|3.3994115698766||0|0|0.20815|89.85|0.46639|71|0.46639130558412|71|33.35|0.32677|0.646|-0.01977625685044|0.024449576940351|23.359829935033|64.40547582804|5316.5677770388|0.581|0.372|0.27376|43|18|0.0055230449591281|0.098920762942779|152.75|2000-10-22|-0.36978|2000-04-16|0.61643|2000-12-10
2024-02-11 01:19:31|WEEKLY|00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|-9.3273278907184|19|0.80399478207995||0|0|0.07307|6.85|-0.33062|10|-0.33061595180973|10|35.45|0.05087|0.12581|0.11522209019734|0.22168458155529|485.07725350159|1682.0925010294|1427.0833453629|0.578|0.375|0.19754|64|25|0.0022919370354176|0.062638159160472|55.450000762939|2016-08-21|-0.24901|2008-12-21|0.32277|2008-11-30
2024-02-11 01:19:32|WEEKLY|00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|-41.063311865838|49|2.6069371868875|0.2222|-1|1|0.22225|32.79|-0.18212|9|-0.18211526932328|9|33.92|-0.01735|0.06431|-0.02531683311109|0.013937803822518|18.324908837196|99.839627158036|236.23919773179|0.576|0.409|0.21927|66|24|0.0017991036292086|0.072756711849585|86.370002746582|2022-04-24|-0.35338|1987-10-11|0.38467|1998-09-06
2024-02-11 01:19:33|WEEKLY|00369|13065|/equities/news-corporation|SnP500/R1000VALUE|22.778372162546|32|1.3405423581714|0.3666|1|1|0.36665|27.21|0.09586|67|-0.072982947494889|36|34.93|-0.03044|0.01635|-0.013736649105294|-0.041487626798261|87.653585371543|83.241553581002|172.21518199999|0.467|0.267|0.18139|15|6|0.0017965765765766|0.05621436036036|28.799999237061|2024-02-11|-0.17908|2020-03-22|0.17597|2020-04-12
2024-02-11 01:19:34|WEEKLY|00370|13795|/equities/news-corp.|SnP500/R1000VALUE|21.879530215916|31|1.3101564166754||0|0|0.28847|26.04|0.13484|67|0.80408166379345|64|35|-0.02279|0.02063|0.059663186629527|0.087191336578551|126.52670119881|116.85635994986|166.70935407369|0.6|0.333|0.1925|15|9|0.0017302162162162|0.057869045045045|27.965000152588|2021-05-16|-0.15795|2020-03-01|0.16015|2020-04-12
2024-02-11 01:19:36|WEEKLY|00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|-64.691802664578|70|3.4706485142916||0|0|0.21165|56.58|-0.15055|11|-0.15055037924386|11|42.65|0.01594|0.05498|0.017463953284186|0.069745791922495|130.90870362521|337.55951775226|3698.0394045145|0.692|0.404|0.12691|52|28|0.0019877000437254|0.039816891123743|93.730003356934|2022-01-02|-0.23388|2008-10-12|0.20965|2020-03-29
2024-02-11 01:19:37|WEEKLY|00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE|25.67423808582|31|0.76858715213893||0|0|0.14484|27.98|-0.03166|33|-0.15055037924386|11|83|0.12847|0.2006|-0.031658927103939|0|96.834|100|111.91999816895|0.143|0|0.17706|7|1|0.0010794271685761|0.054982651391162|55.939998626709|2016-07-31|-0.25142|2018-07-29|0.39577|2022-03-20
2024-02-11 01:19:37|WEEKLY|00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|-27.439616982888|87|1.0413985325984||0|0|0.05289|25.25|0.04059|61|0.04059324645244|61|50.02|0.05381|0.09587|0.094518531961739|0.1459404291815|517.19908007739|711.83221789989|918.18181818182|0.545|0.386|0.13732|44|16|0.0014440183646699|0.043533266287713|32.584999084473|2022-04-10|-0.21993|2008-10-12|0.18186|2020-04-12
2024-02-11 01:19:38|WEEKLY|00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|14.227363663717|3|1.6314367943933||0|0|-0.0358|19.12|0.09719|75|0.49142208593545|40|36.27|-0.01273|0.10217|0.12702820504133|0.1912121335356|1374.2007527702|1838.3909430257|3540.7407554579|0.587|0.397|0.24183|63|19|0.0034078574551815|0.081264171403586|77.660003662109|2015-03-29|-0.33485|2008-11-23|0.63372|2020-04-12
2024-02-11 01:19:39|WEEKLY|00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|217.29993464235|11|11.630020056553|0.1561|1|2|0.12523|254.83|-0.17725|9|-0.1772547696468|9|34.37|-0.03515|0.02302|0.050476496817903|0.092211627959083|247.2263799228|402.16773222539|5539.7827633522|0.556|0.365|0.18709|63|24|0.0026358988505747|0.056288850574713|299.19500732422|2022-01-02|-0.19677|2008-10-05|0.20394|2000-03-19
2024-02-11 01:19:41|WEEKLY|00376|6419|/equities/northern-trust|SnP500/R1000VALUE|72.208051373089|11|3.994429896288|0.0346|1|2|-0.00797|79.64|0.17374|66|0.17374083273337|66|38.51|0.08532|0.13308|0.15282867972756|0.25633005651222|2691.5764884013|3818.8826680835|9954.999775365|0.627|0.39|0.13411|59|20|0.0027274934268186|0.049579158632778|135.14999389648|2022-01-16|-0.19862|2008-10-05|0.23955|2009-03-15
2024-02-11 01:19:42|WEEKLY|00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|429.3857103841|18|18.377509053662|-0.0415|1|2|-0.07188|454.92|0.11726|53|0.11726359183828|53|32.9|0.01354|0.07391|-0.022660238067153|0.021549041234623|17.562439591108|109.75873505404|6545.611883633|0.652|0.406|0.16981|69|34|0.0026322737210319|0.052333244425011|556.27001953125|2022-10-30|-0.2634|2008-10-12|0.23674|1997-07-06
2024-02-11 01:19:43|WEEKLY|00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|20.678731483026|13|1.3945425922802|0.0805|1|2|0.0334|21.35|-0.20678|5|-0.14825868087961|10|30.36|-0.04327|0.05698|0.026775054728912|0.083172839843975|14.673846992988|152.73534533651|3681.0346544498|0.627|0.39|0.27065|59|25|0.0041574043261231|0.086980793122573|30.915000915527|2022-02-13|-0.40566|1992-10-11|0.4127|1992-10-18
2024-02-11 01:19:44|WEEKLY|00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|15.394622254162|10|1.5900740699583|-0.0889|1|2|-0.12099|16.42|-0.07279|11|-0.072786138048544|11|29.89|-0.09052|-0.02707|-0.078720754938532|-0.035921060447754|32.309497913372|68.74786118224|66.236383500935|0.632|0.368|0.23257|19|7|0.0022630329289428|0.092407435008665|64.269996643066|2015-11-08|-0.59041|2020-03-15|0.54965|2020-04-12
2024-02-11 01:19:45|WEEKLY|00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|-21.840898216454|1|1.4911329549843||0|0|0|17.2|-0.17231|20|-0.15933826114202|21|30.93|-0.03817|0.02548|-5.7817808669295E-5|0.099187254972045|28.710620962392|208.76514086618|346.77420626322|0.522|0.326|0.26051|46|19|0.0032215741391427|0.093854019676739|86.550003051758|2014-09-07|-0.43222|2008-10-12|0.42918|1998-10-25
2024-02-11 01:19:47|WEEKLY|00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|47.28597378451|30|2.2907076128769|0.3709|1|1|0.37094|52.37|-0.27737|6|-0.27736735835064|6|31.03|-0.0401|0.03595|0.019612069293782|0.12296624375793|55.529731720602|255.14052734369|517.49011387456|0.606|0.364|0.21536|33|15|0.002884245014245|0.068378850902184|55.360000610352|2024-02-04|-0.30349|2008-10-12|0.43103|2017-07-16
2024-02-11 01:19:48|WEEKLY|00382|8128|/equities/nucor|SnP500/R1000VALUE|156.20549906755|64|9.4131694188888|0.2504|1|1|0.25035|186.54|-0.00389|11|-0.003891629151839|11|36.46|0.03111|0.10315|0.10601529386658|0.24632595205943|488.34917432924|3410.5139912802|23915.384631844|0.623|0.377|0.2122|61|29|0.0035678443375601|0.067330564057718|190.96000671387|2024-02-04|-0.21664|2008-10-05|0.26167|2008-11-30
2024-02-11 01:19:49|WEEKLY|00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|55.850695584272|123|2.7908590889385||0|0|0.70889|57.47|-0.01969|27|-0.019693019181457|27|40.85|0.01381|0.06048|0.034144188806124|0.081651556343529|113.31237947074|243.96804398145|523.88331651581|0.547|0.377|0.18573|53|23|0.0018743244425011|0.06377706165282|113.08000183105|2011-05-08|-0.4691|2020-03-15|0.60541|2020-06-07
2024-02-11 01:19:49|WEEKLY|00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|80.99155446213|9|3.4590335240319|0.0013|1|2|-0.02546|84.59|-0.06373|19|0.052767336152334|38|35.06|0.00383|0.06006|0.055139363830278|0.1331961854065|360.38312628853|1267.4945096718|5874.3050678185|0.631|0.385|0.16438|65|29|0.0025541145605597|0.051987739396589|99.230003356934|2023-07-23|-0.24271|2002-06-16|0.20678|2020-11-15
2024-02-11 01:19:51|WEEKLY|00385|13858|/equities/oneok|SnP500/R1000VALUE|62.675403748529|18|2.8078647668713|-0.0012|1|1|-0.00116|69.04|0.42415|80|0.42414694926126|80|38.05|0.02722|0.09513|0.067075324491085|0.12399593254178|266.45569803893|529.74067696889|1613.0840544659|0.441|0.305|0.16772|59|17|0.002270008841733|0.057512608311229|78.480003356934|2020-02-23|-0.49812|2020-03-15|0.31238|2020-04-12
2024-02-11 01:19:53|WEEKLY|00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|-120.33336104536|20|5.315379934843||0|0|-0.10121|116.64|0.36918|48|0.36918300585913|48|40.81|0.21003|0.30177|0.55320447099861|0.84189014099899|9380.8982643669|24957.540016076|166628.56984723|0.479|0.333|0.23226|48|18|0.0056140091001011|0.081705510616785|127.54000091553|2023-06-18|-0.31579|1987-10-25|0.38547|1999-06-20
2024-02-11 01:19:54|WEEKLY|00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|148.69134086801|54|7.6584131151742||0|0|0.16556|168.33|-0.0592|17|-0.059203936638051|17|44.48|0.0509|0.11053|0.10025785281477|0.14153897481649|211.84932358266|191.5093827775|1402.7500152588|0.481|0.296|0.18102|27|9|0.0029657496012759|0.059247591706539|176.96499633789|2024-01-28|-0.2284|2008-12-07|0.21977|2008-11-30
2024-02-11 01:19:55|WEEKLY|00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|450.2815092913|66|20.99449669945||0|0|0.68967|521.38|-0.26143|7|0.66089216925967|92|31.3|-0.03112|0.03814|0.0048287296194928|0.079159269765764|40.221910346716|357.48614088274|15156.39523867|0.634|0.38|0.18429|71|30|0.0031470572802798|0.059892374289462|521.5|2024-02-11|-0.27003|2020-03-22|0.25352|2020-04-12
2024-02-11 01:19:56|WEEKLY|00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|-32.294467932108|23|1.509820925175||0|0|0.01103|28.68|-0.06872|11|-0.068721882838566|11|38.24|-0.05225|0.02585|0.031515091686221|0.086508506415142|90.023051642414|232.02857117471|1478.3504875906|0.571|0.429|0.19861|42|19|0.002672285012285|0.064322782555283|53.849998474121|2005-05-29|-0.22474|2018-03-04|0.20812|2019-12-08
2024-02-11 01:19:57|WEEKLY|00390|32370|/equities/pentair|SnP500/R1000VALUE|65.034974831581|9|2.998342587471|0.05|1|1|0.05005|74.48|0.14173|41|0.14172604478494|41|27.46|-0.03383|0.0184|-0.012496982022196|0.063389727304628|20.700745537412|312.95121217878|10344.444499634|0.602|0.349|0.18177|83|40|0.0029744250109314|0.056649982509838|80.400001525879|2021-08-22|-0.33594|2020-03-22|0.25862|2020-03-29
2024-02-11 01:19:59|WEEKLY|00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE|17.185104578248|24|1.5249685616759|0.0369|1|1|0.03686|19.41|0.19724|27|0.19724059077782|27|38.51|0.03278|0.08523|0.064540314024967|0.15961295597919|124.12550758654|406.85029833167|1528.3464676316|0.689|0.422|0.19696|45|25|0.002642374715262|0.059949390660592|22.809999465942|2007-02-04|-0.22917|1990-12-16|0.59375|1992-01-12
2024-02-11 01:20:00|WEEKLY|00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|88.428010281919|7|7.1925431023025||0|0|-0.05077|103.76|0.34107|94|0.056838872572325|33|32.13|-0.00728|0.04776|0.038879375525879|0.094018610357074|191.96843371427|781.7476703377|2964.5714896066|0.662|0.451|0.19112|71|34|0.0025836248360297|0.063222396152164|203.16000366211|2022-01-02|-0.35535|2002-08-18|0.46|2002-11-03
2024-02-11 01:20:01|WEEKLY|00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|-33.933218536572|21|1.6674819472749|0.0115|-1|1|0.01147|31.88|-0.1074|45|-0.22199345735446|8|41.43|0.05499|0.10085|0.13893521384416|0.27309697134246|283.35110194175|621.70478702114|277.21738400667|0.575|0.35|0.21588|40|21|0.0017797435897436|0.071744841979726|215.72999572754|2015-04-12|-0.35024|2018-12-23|0.2428|2007-11-04
2024-02-11 01:20:02|WEEKLY|00394|7989|/equities/pfizer|SnP500/R1000VALUE|-31.925693674356|56|1.6010644182465|0.389|-1|1|0.38905|27.56|-0.04904|41|-0.0016457895505075|15|37.2|0.06529|0.10227|0.12819334938063|0.24137350809264|305.01485978413|920.13528971976|3626.3157647072|0.667|0.417|0.15804|60|34|0.0022219457804985|0.052231547879318|61.709999084473|2021-12-26|-0.20322|2008-10-12|0.14228|1999-07-04
2024-02-11 01:20:03|WEEKLY|00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|15.624873849698|75|0.72198306387333|0.2843|1|2|0.26067|16.25|-0.08683|36|-0.086834762078739|36|40.24|0.01568|0.05717|-0.0099866560840975|-0.023349567947642|34.983716880105|41.93915909801|146.1330950291|0.6|0.327|0.18036|55|27|0.0014405640577175|0.053782260603411|71.569999694824|2017-09-17|-0.58897|2019-01-20|0.62794|2019-01-27
2024-02-11 01:20:05|WEEKLY|00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|-100.78950400037|47|3.4215008248295|0.018|-1|1|0.01796|89.12|-0.09886|16|-0.098859779331258|16|30.12|-0.05593|0.00023|-0.021600629658582|-0.0052909794286028|62.191477922708|89.914948743695|181.3224821563|0.654|0.423|0.12893|26|13|0.0012737635705669|0.044273015681544|123.55000305176|2017-06-25|-0.23157|2020-03-22|0.13194|2020-03-29
2024-02-11 01:20:05|WEEKLY|00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|124.54515124402|68|7.3532814945051||0|0|0.39789|145.66|-0.23753|18|0.025203942092401|37|26.19|-0.02925|0.01075|0.00093135243240047|0.075895245152737|79.984083936671|144.20351976561|393.67568557327|0.476|0.333|0.20721|21|7|0.0032555591572123|0.062715964343598|149.50999450684|2024-02-11|-0.21558|2020-03-15|0.25878|2020-11-15
2024-02-11 01:20:06|WEEKLY|00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|-77.05973298303|20|3.3782445819899|0.0907|-1|1|0.09066|67|-0.00068|45|-0.00067819136689506|45|39.1|0.01351|0.06825|0.039000163448107|0.061037025477471|189.42239762639|251.00661802818|403.12874017334|0.534|0.362|0.1498|58|20|0.0013242763445562|0.0446009838216|105.51000213623|2020-02-23|-0.1964|2020-03-22|1.09524|1989-12-10
2024-02-11 01:20:07|WEEKLY|00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|214.09037082519|24|10.415435633088||0|0|-0.05975|227.22|-0.11108|60|0.96140320314858|109|41.21|0.0746|0.18278|0.063184605438171|0.1560608023832|106.82525283394|364.58905587759|614.10811140731|0.636|0.455|0.252|33|12|0.0031487129428778|0.083631561822126|288.45999145508|2022-06-05|-0.33902|2008-10-12|0.2818|1999-05-02
2024-02-11 01:20:08|WEEKLY|00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|131.62414201508|11|7.7335809686182|0.1014|1|2|0.06309|147.77|0.43421|67|0.43421259791254|67|38.49|0.04263|0.10229|0.16608067980381|0.21274928061889|3097.6799140694|2706.3443707736|5640.076745306|0.525|0.39|0.15964|59|20|0.0027141999123192|0.054138342832091|228.14250183105|2022-01-16|-0.32297|2009-03-08|0.5208|2009-03-15
2024-02-11 01:20:10|WEEKLY|00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|133.03160905963|11|5.0641885292983||0|0|-0.0282|139.58|-0.09162|46|-0.091624191926|46|32.07|-0.00553|0.05106|-0.01991644322703|0.020196580592244|30.944593195141|120.47519267919|8068.2081093738|0.549|0.338|0.1573|71|30|0.002651294271972|0.052839291648448|182.9700012207|2021-06-13|-0.2|1987-10-25|0.23922|1981-03-01
2024-02-11 01:20:11|WEEKLY|00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|24.445943487125|12|0.9767711848556|-0.0167|1|1|-0.01672|25.87|-0.10195|15|-0.10195003725301|15|42.94|-0.00048|0.0453|0.044087331438664|0.10230790848282|181.54369330397|422.14112692892|607.27698237762|0.434|0.321|0.12635|53|13|0.001272146917359|0.041294984696108|51.240001678467|2008-01-13|-0.28264|2020-03-22|0.29232|2020-03-29
2024-02-11 01:20:12|WEEKLY|00403|8267|/equities/principal-fin|SnP500/R1000VALUE|70.302482057783|30|3.2328697919084|-0.0653|1|1|-0.06526|78.2|-0.08635|19|0.001478176521911|30|34.36|-0.06412|0.01074|-0.036356915850864|-0.0035699258112861|21.387455429207|48.262659200598|363.72091603833|0.606|0.424|0.22913|33|16|0.0029217196904557|0.06668369733448|96.169998168945|2022-11-13|-0.44017|2008-10-12|0.53467|2009-05-10
2024-02-11 01:20:13|WEEKLY|00404|7968|/equities/the-progressive|SnP500/R1000VALUE|161.59126688392|18|6.8329098179905|0.266|1|2|0.17922|182.72|0.15348|81|0.15348149052373|81|24.41|-0.01414|0.03875|0.025081415495125|0.083301138106176|149.34780717558|1253.5323495493|304533.34217467|0.645|0.441|0.15377|93|37|0.0043499693922169|0.049984210756449|184.27499389648|2024-02-11|-0.22727|1982-10-31|0.26131|2000-03-19
2024-02-11 01:20:14|WEEKLY|00405|7923|/equities/prologis|SnP500/R1000VALUE|113.26642882573|11|6.3532139011091|0.1202|1|1|0.12024|132.48|-0.18757|38|-0.18757397566906|38|30.18|-0.04254|0.00253|-0.03438519914778|0.0086366941041913|33.13833070301|95.892456197017|575.99998142408|0.511|0.356|0.15457|45|17|0.0023208260233918|0.054675526315789|174.53999328613|2022-04-24|-0.34532|2008-11-16|0.53339|2008-11-30
2024-02-11 01:20:16|WEEKLY|00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|94.717484108507|22|4.1340546355516|0.0698|1|1|0.06981|105.58|-0.08914|26|0.46164953827453|101|32.43|-0.04328|0.02658|-0.046828937188596|0.010610646481198|25.84129363044|85.504106254429|355.72776531489|0.571|0.343|0.20639|35|15|0.0027201124567474|0.064254844290657|127.13999938965|2018-02-04|-0.3542|2008-11-23|0.64851|2009-03-15
2024-02-11 01:20:17|WEEKLY|00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|56.665868306666|15|2.3614507786763|-0.0813|1|1|-0.0813|58.42|-0.18977|6|-0.1897694768599|6|37.26|-0.03137|0.00633|-0.0098716593030095|0.03056167092126|42.484133070542|159.9970653347|960.85524509901|0.656|0.41|0.13823|61|30|0.0014638128552689|0.044000651508526|75.610000610352|2022-04-24|-0.23273|2008-10-12|0.19364|2020-04-12
2024-02-11 01:20:18|WEEKLY|00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|261.13323911622|9|12.937973632431|-0.0032|1|2|-0.02065|284.07|-0.16102|6|-0.16101792128877|6|49.91|0.06861|0.10183|0.12552462792903|0.2131081531793|1046.9285824582|1656.5289541409|1943.0233211206|0.622|0.4|0.15086|45|22|0.0018894720496894|0.049603420585626|405.30758666992|2022-04-24|-0.20513|1990-03-04|0.16483|2008-11-30
2024-02-11 01:20:19|WEEKLY|00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|90.618072687197|13|5.3695784990165|0.1894|1|2|0.16761|103.1|-0.26777|4|0.44077749614985|40|37.3|0.14237|0.24356|0.11318753976782|0.23187513942097|331.05502712441|2384.2914923085|57277.774654052|0.607|0.377|0.26473|61|27|0.0047685876694359|0.085391644075208|110.75|2024-02-04|-0.35244|2020-03-22|0.49579|2008-11-30
2024-02-11 01:20:20|WEEKLY|00410|32533|/equities/pvh|SnP500/R1000VALUE|102.88850061142|63|6.9332007168416|0.8872|1|2|0.75182|127.76|0.38721|72|0.38720741522096|72|31.34|0.02184|0.08665|0.052952020129217|0.12180139536739|114.17143651723|516.12816553654|10646.666421625|0.662|0.408|0.23461|71|34|0.0037948578924355|0.07600421950153|169.2200012207|2018-06-17|-0.37286|2020-03-22|0.59761|2020-04-12
2024-02-11 01:20:22|WEEKLY|00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|96.33684220548|10|6.9603092481841|0.0803|1|1|0.08031|112.32|0.28487|64|0.49007075145459|75|29.4|0.29622|0.57855|0.61963189901137|1.1026275992212|277.52363229631|1030.0262298555|1474.0157661641|0.574|0.34|0.34634|47|23|0.0061499856218548|0.12020284687275|369|2000-03-12|-0.39583|2000-10-22|0.904|2001-04-15
2024-02-11 01:20:23|WEEKLY|00412|19695|/equities/quanta-services|SnP500/R1000VALUE|183.06912590956|9|11.349903432283|0.0466|1|2|-0.02284|210.11|0.4005|82|0.40050281496324|82|36.43|0.03619|0.13643|0.13250331896348|0.29835805592263|30.338507038526|516.20195280299|2801.4666748047|0.541|0.324|0.26772|37|13|0.0049667477876106|0.086994469026549|219.16999816895|2023-12-24|-0.65653|2002-07-07|0.44348|2003-05-11
2024-02-11 01:20:24|WEEKLY|00413|8198|/equities/quest-diag|SnP500/R1000VALUE|-142.31171569796|2|5.3637642668834||0|0|-0.01392|126.74|-0.08842|5|-0.088419774270168|5|30.76|-0.02738|0.0412|0.057941166855576|0.11810174811313|114.67161749399|238.55758043214|3406.9891636834|0.63|0.435|0.18021|46|19|0.0033576765536723|0.054159357344633|174.16000366211|2022-01-02|-0.22249|2020-03-22|0.32079|2000-07-16
2024-02-11 01:20:25|WEEKLY|00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|132.62291205828|11|9.1673626472412|0.3097|1|1|0.30966|175.01|-0.19473|14|-0.2652300315632|10|33.68|-0.05416|0.037|0.0331880016982|0.083487748488283|95.116246719968|187.09543412467|540.48792073441|0.415|0.341|0.22337|41|13|0.0025743134435658|0.07363983465133|192.0299987793|2013-05-26|-0.22444|2016-02-07|0.3182|2020-04-12
2024-02-11 01:20:26|WEEKLY|00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|-33.977812508065|1|1.9326040676297||1|0|0|27.99|-0.14587|27|-0.14586513945297|27|56.03|0.2806|0.42139|-0.01617758463689|0.13314213547486|0.82782783611717|14.594242049903|373.19999694824|0.553|0.342|0.41188|38|17|0.004198788163457|0.12297562705496|95.410003662109|2014-04-27|-0.66667|1990-04-15|0.73967|1998-10-25
2024-02-11 01:20:28|WEEKLY|00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|98.676483904622|30|4.8945450854981||0|0|0.04942|114.88|-0.13315|19|-0.13314816359804|19|34.26|0.03581|0.10069|0.17937196287241|0.30713193973389|6626.6824903338|17787.92651706|23444.896942355|0.574|0.377|0.20532|61|23|0.0038954082114205|0.066901779141104|126|2022-11-13|-0.26829|2008-10-26|0.53725|2008-11-30
2024-02-11 01:20:29|WEEKLY|00417|8235|/equities/united-tech|SnP500/R1000VALUE|81.177980633578|8|3.4640063537487|0.0875|1|1|0.08747|90.51|-0.10393|35|-0.10392946297266|35|37.38|0.0142|0.06143|0.046227363084715|0.11301714491762|190.96767601574|478.66494675034|6034.0001424154|0.525|0.328|0.14784|61|22|0.002498019239178|0.051363279405335|106.01999664307|2022-04-24|-0.36168|2001-09-23|0.29601|2020-04-12
2024-02-11 01:20:30|WEEKLY|00418|39285|/equities/realty-income|SnP500/R1000VALUE|51.985711872312|9|2.3314954041168|-0.049|1|2|-0.07907|52.76|0.02335|29|-0.097943901708462|2|32.36|-0.04505|-0.00311|-0.013899431797519|0.033093412560883|52.345509040121|131.99349433446|612.06495385135|0.553|0.319|0.13762|47|20|0.0017700130804447|0.046445454545455|82.234916687012|2020-02-23|-0.34066|2020-03-22|0.3|2020-04-12
2024-02-11 01:20:31|WEEKLY|00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|58.688427249473|28|2.5767066640338|-0.0744|1|1|-0.07442|61.32|-0.16946|20|0.33855269928585|78|34.51|-0.03724|0.00766|0.0024254711055347|0.01693563671795|73.56878435499|97.7589811044|318.54545296013|0.489|0.356|0.1543|45|18|0.001575164556962|0.04989867721519|93.48999786377|2007-02-11|-0.36109|2020-03-22|0.36721|2020-04-12
2024-02-11 01:20:31|WEEKLY|00420|7945|/equities/regions-fin|SnP500/R1000VALUE|15.656964574276|9|1.2502605631865|-0.0008|1|2|-0.07834|18|-0.2358|18|-0.23579668918169|18|36.17|-0.00738|0.04607|0.03879116350006|0.10345578511386|105.05476115083|355.36406494531|1040.4624162744|0.571|0.365|0.17833|63|28|0.0023080367293397|0.060058640139921|39.150001525879|2006-10-15|-0.32396|2008-10-12|0.69376|2008-09-21
2024-02-11 01:20:34|WEEKLY|00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|161.33166774382|42|4.1961126848401|0.2396|1|2|0.19963|173.49|-0.13472|28|0.27448636798676|83|37|-0.05546|0.00208|-0.12550000155235|-0.022042576267989|9.062198400672|74.386741775142|1012.7846701272|0.429|0.2|0.18306|35|12|0.0025391766467066|0.050364543413174|175.35000610352|2024-02-11|-0.34091|1999-09-05|0.29105|1998-09-27
2024-02-11 01:20:34|WEEKLY|00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|156.74561776489|3|12.007814914672|0.0343|1|2|-0.02903|184.63|0.27479|121|0.47050015405427|66|36.46|-0.01157|0.07107|0.11221315207048|0.24491000901494|583.77677751847|1883.0423515779|27556.716460267|0.61|0.366|0.22743|41|17|0.0051617234468938|0.067925424181697|301.33999633789|2021-09-12|-0.23636|2020-03-22|0.35737|1999-10-31
2024-02-11 01:20:35|WEEKLY|00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|76.659114051542|31|3.5353318533712|-0.0186|1|1|-0.01863|81.14|-0.19266|9|-0.19266494304744|9|33.69|0.0679|0.16687|0.17312399076987|0.31914016091661|1398.1553565463|5863.7773913233|81139.998180565|0.507|0.328|0.19438|67|23|0.0042517271534762|0.063272864013992|125.76999664307|2022-02-13|-0.27206|1987-10-25|0.56495|2000-01-30
2024-02-11 01:20:37|WEEKLY|00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|267.33544292123|8|17.603942971163|-0.0789|1|1|-0.07889|283.5|0.18469|55|0.18468989849215|55|37.38|0.02664|0.08329|0.10186921354759|0.17203672809301|889.75689427015|1430.9499817461|11666.666346159|0.508|0.328|0.19389|61|22|0.003082304328815|0.061443362483603|354.98999023438|2021-12-19|-0.2541|2000-09-24|0.27801|1981-10-04
2024-02-11 01:20:38|WEEKLY|00425|13863|/equities/roper-industries|SnP500/R1000VALUE|505.49321834086|66|16.734284356072|0.2553|1|1|0.25529|550.27|-0.00802|38|-0.0080180996672392|38|35.64|0.03704|0.09737|0.015445473426957|0.10445464724793|59.911749289223|290.36874626836|24456.4453125|0.689|0.4|0.1971|45|22|0.0042954044337927|0.060612762133014|562.63000488281|2024-02-04|-0.22505|2000-07-02|0.23038|2008-11-30
2024-02-11 01:20:40|WEEKLY|00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|107.93041058285|13|7.8639577593676|0.1482|1|2|0.1083|116.97|0.36867|49|0.36867307698454|49|31.25|0.06383|0.12904|0.12473799681351|0.22019556215688|534.07008591002|1340.9831989882|1272.7965893533|0.588|0.392|0.24998|51|25|0.0040617310087173|0.082365591531756|135.64999389648|2018-02-04|-0.59315|2001-09-23|0.64904|2020-04-12
2024-02-11 01:20:41|WEEKLY|00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|408.40834163522|13|16.97119715543|0.1048|1|2|0.07294|437.89|0.12124|51|0.12958543966767|41|32.04|-0.01296|0.03021|0.05830279751154|0.13546162696283|402.78643520592|1706.1868759383|24463.129831306|0.577|0.38|0.16607|71|29|0.0031474945343244|0.05248225623087|484.20999145508|2021-12-19|-0.2686|2013-02-10|0.30672|2009-03-29
2024-02-11 01:20:42|WEEKLY|00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|210.43741314024|13|12.936159363356|-0.0696|1|1|-0.06957|217.45|0.10044|38|0.10044183534073|38|43.93|0.21583|0.33044|0.21323028464577|0.50874886003884|232.76466728155|1633.5265739511|2416.1110772027|0.586|0.31|0.27759|29|13|0.0064574183514775|0.095128646967341|391.14999389648|2022-01-02|-0.64348|2002-10-06|1.07937|2003-03-23
2024-02-11 01:20:42|WEEKLY|00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|-58.010276611028|10|3.3392587686173||0|0|0.03525|47.08|-0.14581|21|-0.14580783608113|21|42.19|0.02168|0.07867|0.0064022239443638|0.073862510663079|48.070119787288|248.02612976932|398.64521725888|0.648|0.389|0.20126|54|26|0.0017214079580236|0.067669637079143|118.76000213623|2014-07-06|-0.32243|2020-03-15|0.19568|2022-10-23
2024-02-11 01:20:43|WEEKLY|00430|8940|/equities/seagate-technology|SnP500|75.773045987912|55|4.5535021621212|0.296|1|1|0.29599|89.41|0.56596|67|0.56595525137683|67|30|0.05574|0.13193|0.16796893726312|0.20004230601341|1086.6905565525|990.98572116573|782.92472035714|0.571|0.457|0.26006|35|16|0.0038804347826087|0.086305036231884|117.66999816895|2022-01-09|-0.29157|2009-01-25|0.36978|2009-03-15
2024-02-11 01:20:45|WEEKLY|00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|-38.12060486998|87|2.4794448371827||0|0|0.3654|35.69|0.78605|107|0.78605402659149|107|32.37|0.02336|0.12884|0.1131225350194|0.16921154638177|319.21781479331|526.88433579766|3641.836523682|0.588|0.426|0.1772|68|24|0.0030875951027547|0.060221386095321|70.724998474121|2022-04-03|-0.75587|1989-05-14|0.79174|2002-12-01
2024-02-11 01:20:46|WEEKLY|00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|66.578946591827|6|2.9418830185205||0|0|-0.08845|69.67|-0.03958|65|-0.13536401624685|7|40.33|-0.02759|0.02121|-0.029955621296914|0.05214913675611|32.795258421417|133.57212357733|503.39593497705|0.606|0.364|0.16124|33|16|0.0017599925149701|0.046299655688623|88.230003356934|2022-09-18|-0.24641|2020-03-15|0.25182|2020-04-12
2024-02-11 01:20:47|WEEKLY|00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|276.19497667138|11|12.044478291509|0.1275|1|2|0.10417|311.74|-0.18776|6|-0.045924037273797|11|38.59|-0.00108|0.05194|0.028542328473526|0.15127638086503|64.898230136683|863.82241914516|107496.55144986|0.61|0.373|0.18915|59|28|0.003798989943157|0.055583410581548|354.14999389648|2022-01-02|-0.2164|2006-02-26|0.1717|2020-04-12
2024-02-11 01:20:48|WEEKLY|00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|81.956341025411|54|7.2312591574649|0.2721|1|1|0.27209|102.81|-0.249|14|-0.24899745389412|14|33.77|0.1014|0.19248|0.097540713900389|0.13106804588202|319.36136856721|346.64556846679|116.3930662599|0.509|0.34|0.25541|53|20|0.0033807216494845|0.095262023874118|152.27000427246|2015-11-01|-0.45416|2020-03-22|0.51385|2020-01-19
2024-02-11 01:20:49|WEEKLY|00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|124.43112100584|13|6.7172412194463|0.2075|1|1|0.20751|146.93|-0.1556|11|-0.15560046604401|11|40.03|0.05081|0.09276|0.098075248183101|0.13556531503556|302.96782436518|246.67513227805|731.35884300556|0.59|0.359|0.1645|39|18|0.0023270247933884|0.054232066115702|229.10000610352|2016-07-31|-0.46374|2020-03-22|0.53553|2020-06-07
2024-02-11 01:20:51|WEEKLY|00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|33.636037713678|30|4.2818695373081|0.3581|1|2|0.26809|44.51|-0.21793|18|-0.21792762320287|18|38.66|0.07253|0.11768|0.060679285764082|0.16312185944795|138.74568722184|383.64444916019|177.96880413513|0.714|0.429|0.16672|35|19|0.0022485817655572|0.066633480463097|158.94999694824|2007-02-11|-0.58894|2008-11-23|0.66843|2008-11-30
2024-02-11 01:20:52|WEEKLY|00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|-308.76138277944|1|10.801489180405||1|0|0|262.43|-0.07161|8|-0.07161020954902|8|31.76|-0.01065|0.03798|0.034199539833731|0.091576348301575|103.34361987896|381.89426869398|3887.8517433449|0.583|0.389|0.1692|72|30|0.0023517358985571|0.053239470922606|297.25500488281|2023-07-23|-0.24292|1987-10-25|0.27848|2020-04-12
2024-02-11 01:20:53|WEEKLY|00438|7956|/equities/southern-co|SnP500/R1000VALUE|-72.544718867597|72|2.5406620306836||0|0|0.01603|66.91|-0.00887|32|-0.047899463927933|10|39.57|-0.03468|0.00515|-0.02874039683765|0.0057297182635541|30.900597837461|92.118973612719|1126.4310272317|0.554|0.339|0.12697|56|24|0.001453804110188|0.039311346742457|80.569999694824|2022-08-21|-0.38814|2001-04-08|0.20815|2020-03-29
2024-02-11 01:20:54|WEEKLY|00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|24.992330786634|10|2.0967453988363|0.1176|1|1|0.11765|32.49|0.06887|15|-0.13780723273362|8|34|0.07771|0.14747|0.068386037592481|0.14177093749726|126.01313256336|252.42085804098|18050.000215239|0.433|0.269|0.20586|67|21|0.0035064975951028|0.071630612155662|66.985000610352|2017-12-24|-0.22626|2020-03-22|0.25893|1999-01-10
2024-02-11 01:20:55|WEEKLY|00440|8160|/equities/stanley-works|SnP500/R1000VALUE|81.523886823702|9|5.2031960152036|-0.0982|1|1|-0.09825|88.94|-0.26158|10|-0.19509932548233|11|37.36|0.0167|0.06745|0.056326298467598|0.1320015305579|376.50061101194|997.77395663683|1793.1451967213|0.639|0.361|0.18259|61|32|0.0021508001749016|0.059002955837342|225|2021-05-16|-0.2717|2020-03-22|0.25297|2020-04-12
2024-02-11 01:20:57|WEEKLY|00441|7967|/equities/state-street|SnP500/R1000VALUE|67.659659383676|9|3.3295991926612|-0.0373|1|2|-0.0617|72.84|0.13876|91|0.13875538347151|91|35.06|0.05447|0.12639|0.14313873394283|0.24272590049803|2794.2709479469|5907.4856059577|38336.840658902|0.569|0.369|0.18472|65|25|0.0037484040227372|0.060097971141233|114.26999664307|2018-01-28|-0.4663|2009-01-25|0.32505|2008-11-30
2024-02-11 01:20:58|WEEKLY|00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE|42.091383843909|10|2.3368287156501|0.0058|1|1|0.00578|48.73|-0.16023|17|-0.16023164786308|17|40.63|-0.01171|0.06623|-0.017093320185314|0.082832010932477|34.225107992515|146.56156921149|2109.5238419617|0.429|0.314|0.21031|35|12|0.0033007617051013|0.068068532494759|151.57000732422|2015-10-25|-0.22923|2016-05-01|0.28053|1999-03-14
2024-02-11 01:20:59|WEEKLY|00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|299.82959240327|5|14.001799683937|0.1243|1|2|0.09287|341.96|-0.21336|13|0.26759680032539|81|33.09|0.00409|0.0567|0.07745989095863|0.19931315346606|573.32320774991|6368.5090576215|310872.72118912|0.623|0.391|0.2045|69|31|0.0045904809794491|0.061128167905553|346.58999633789|2024-02-11|-0.19602|2000-01-30|0.25424|1987-12-20
2024-02-11 01:21:01|WEEKLY|00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|32.675821509741|10|1.9612532953078|0.1436|1|2|0.09748|38.73|0.02873|41|0.58272824028249|73|32.53|0.00353|0.05961|0.12110265136722|0.14731911766558|247.05989310582|204.70833314181|168.39130235755|0.6|0.4|0.19764|15|6|0.0026788128772636|0.067835855130785|52.490001678467|2021-10-24|-0.44426|2020-03-22|0.32981|2020-04-12
2024-02-11 01:21:01|WEEKLY|00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|71.843129699528|12|2.7572906596464|0.1026|1|1|0.10256|79.55|-0.24678|12|0.089730989410735|42|33.97|-0.00846|0.04917|-0.0071163237238913|0.055632076419963|44.17779957535|293.71717063807|36159.092492185|0.582|0.373|0.14937|67|28|0.003274451246174|0.049926436379536|91.529602050781|2022-04-24|-0.29694|2020-03-15|0.42796|2020-03-29
2024-02-11 01:21:03|WEEKLY|00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|-112.44700467106|18|5.7317661885413|-0.0564|-1|1|-0.05643|106.33|-0.24516|48|-0.2451627096882|48|33.67|-0.01117|0.05006|0.057237798187565|0.12892236307065|157.36664046213|648.37341013743|12082.954819002|0.552|0.397|0.20914|58|27|0.0036955837563452|0.06725678680203|224.55499267578|2021-09-05|-0.33981|1987-10-25|0.32625|1998-10-18
2024-02-11 01:21:04|WEEKLY|00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|34.959003034347|10|2.3519994208835|0.2526|1|1|0.25261|42|-0.03881|60|0.82432376466028|50|31|-0.006|0.07003|0.037181734506277|0.12700217153413|103.10431456156|315.07873551263|1714.285680921|0.615|0.359|0.24545|39|18|0.0041289408866995|0.079848505747126|79.699996948242|2012-04-01|-0.30602|2001-09-23|0.41569|2020-04-12
2024-02-11 01:21:05|WEEKLY|00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|124.18616217444|13|7.0287789700124|0.1281|1|1|0.12811|146.53|-0.33419|6|-0.33419043863624|6|32.97|0.00339|0.06812|0.056577473646282|0.14056450628721|179.63072740449|1355.5531538166|17869.512202125|0.623|0.435|0.18558|69|33|0.0031891998250984|0.059801333624836|268.98001098633|2021-11-21|-0.36461|1987-10-25|0.22895|2019-08-25
2024-02-11 01:21:06|WEEKLY|00449|19701|/equities/te-connectivity|SnP500|125.45058381008|10|5.9064523875061|0.0805|1|1|0.08048|144.05|-0.09296|14|-0.092959775513|14|34.4|0.02749|0.073|0.099031589945002|0.15813040633015|192.94262685629|237.16944743239|371.26290176358|0.44|0.32|0.19945|25|12|0.0024619217491369|0.058643808975834|166.44000244141|2021-11-21|-0.20866|2020-03-22|0.21264|2020-04-12
2024-02-11 01:21:07|WEEKLY|00450|13843|/equities/fmc-technologies-inc|SnP500|17.598369774162|79|1.2986852292751||0|0|1.10793|19.14|-0.27473|12|-0.27472523057902|12|31.49|-0.03391|0.03298|-0.026340276278554|0.014253765418801|25.892815763757|93.692651163705|368.78611134157|0.629|0.343|0.23713|35|17|0.0028213305084746|0.080776754237288|63.919998168945|2014-07-27|-0.43333|2020-03-15|0.30064|2022-07-31
2024-02-11 01:21:09|WEEKLY|00451|8305|/equities/textron-inc|SnP500/R1000VALUE|76.418923592428|29|3.3628587007987|0.1917|1|2|0.14166|87.2|-0.20683|11|-0.12437739368563|15|41.07|0.05104|0.11721|0.1657257036541|0.21123156004756|2988.2467969838|2804.6592419339|3027.7775515009|0.509|0.382|0.20072|55|22|0.0027275207695671|0.06238264975951|88.404998779297|2024-02-11|-0.36088|2008-10-26|0.82749|2009-04-12
2024-02-11 01:21:10|WEEKLY|00452|8299|/equities/aes-corp|SnP500/R1000VALUE|15.315816305854|11|1.2456592569215|-0.0465|1|2|-0.09211|16.46|0.22055|38|-0.065488115738745|30|37.6|0.06473|0.13802|0.13784959745926|0.22545542392269|430.3826021482|687.23257698305|498.78785825192|0.556|0.378|0.22691|45|15|0.0032694653349001|0.08145928319624|72.809997558594|2000-10-08|-0.48515|2002-07-28|0.67797|2002-11-03
2024-02-11 01:21:11|WEEKLY|00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|477.55693154774|8|25.391026479531|0.041|1|1|0.04102|550.75|0.07514|99|0.63816267733169|87|38.64|0.04868|0.10265|0.10629702886433|0.24113924836472|635.67786145169|2689.7767496534|25616.277933507|0.525|0.322|0.1803|59|22|0.0034031613467425|0.059762444250109|672.34002685547|2022-01-02|-0.23868|1987-10-25|0.41003|2000-03-05
2024-02-11 01:21:12|WEEKLY|00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|88.292560904262|68|3.0041464669714||0|0|0.36207|98.75|-0.16312|12|-0.16312059271807|12|36.39|0.04785|0.11959|0.090903994432475|0.2331617406063|472.90626705461|4252.3503311458|197499.99705701|0.59|0.361|0.20601|61|31|0.0045242282466113|0.065298229121119|99.449996948242|2024-02-11|-0.40217|1989-06-18|0.25234|2020-03-29
2024-02-11 01:21:13|WEEKLY|00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|201.56710148563|4|10.447649317617||0|0|0.0174|235.08|-0.10286|33|-0.10286137013459|33|29.38|0.01629|0.09437|0.11040722807455|0.29703692936755|71.094790764735|836.53611407035|16554.930206737|0.547|0.34|0.24145|53|21|0.0046104935897436|0.072262083333333|251.16999816895|2023-04-23|-0.26506|1999-07-25|0.3299|2001-07-22
2024-02-11 01:21:15|WEEKLY|00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|1003.5610063962|58|42.83633364268|0.7437|1|2|0.72548|1119.89|-0.17605|7|-0.17604536077344|7|38.13|-7.0E-5|0.06964|0.12695989181369|0.23641001955764|399.5590599773|781.11418756354|6828.5978091309|0.696|0.478|0.2029|23|8|0.0055316167023555|0.060837740899358|1155.2399902344|2024-02-11|-0.27057|2020-03-22|0.28264|2008-11-30
2024-02-11 01:21:16|WEEKLY|00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|33.767123489003|3|2.2603628312288||0|0|-0.01466|40.99|0.32552|37|0.32552309476782|37|43.52|0.09163|0.15868|-0.0093875914840662|0.14221265789868|55.587248648324|208.1982797462|276.02694023911|0.619|0.333|0.22674|21|9|0.0034293558951965|0.077571986899563|68.26000213623|2021-05-02|-0.46457|2008-11-23|0.58824|2008-11-30
2024-02-11 01:21:17|WEEKLY|00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|192.65325385511|11|6.8039823168508|0.1987|1|2|0.1787|214.5|-0.06355|21|-0.063553295237878|21|30.36|-0.01663|0.02705|0.031134068859036|0.09467374833498|201.88259753267|734.05407446725|4852.9410927036|0.587|0.36|0.13631|75|31|0.0023689768255356|0.047197293397464|215.71000671387|2024-02-04|-0.21392|2008-10-12|0.22656|2008-10-26
2024-02-11 01:21:18|WEEKLY|00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|17.474848487013|13|1.4808840029658|0.1699|1|2|0.13724|21.71|-0.23109|5|-0.23108892723845|5|29.67|-0.02547|0.05124|0.032555531582249|0.029573936245281|74.10962396164|75.964078087708|77.785737023161|0.571|0.476|0.29237|21|8|0.0018194015748031|0.090277511811024|111.23999786377|2014-07-06|-0.22364|2020-03-15|0.3221|2020-06-07
2024-02-11 01:21:19|WEEKLY|00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|31.160403099053|9|2.1513394481679|0.0404|1|2|-0.02343|35.84|0.33671|89|0.24870232715466|95|35.06|-0.01338|0.03143|0.046686989920677|0.1027799597438|258.06638702461|728.41244558669|2185.3658820248|0.615|0.4|0.16316|65|28|0.0021083165719283|0.051627035417578|68.949996948242|2022-01-23|-0.21318|2023-03-19|0.32709|2020-04-12
2024-02-11 01:21:21|WEEKLY|00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|47.608131220026|7|3.2375607102862|-0.0218|1|1|-0.02177|52.58|0.36972|84|0.28740164920579|40|34.04|0.13541|0.19475|0.33247711706075|0.47062495993573|15054.296446316|9530.255785544|27673.685521499|0.582|0.388|0.19427|67|32|0.0036124573677306|0.064490371665938|100.7200012207|2022-02-13|-0.34316|2008-11-16|0.30291|2008-11-30
2024-02-11 01:21:22|WEEKLY|00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|35.454719954518|11|2.6058077110296|0.0203|1|1|0.02031|40.18|-0.28525|5|-0.23130961062526|12|36.14|0.01383|0.07693|0.11711220218256|0.206242423996|375.99891474456|1460.8068381418|7049.122949012|0.587|0.429|0.16316|63|27|0.0027838478355925|0.051740891998251|63.569999694824|2022-01-16|-0.38365|2009-03-08|0.53855|2009-03-15
2024-02-11 01:21:23|WEEKLY|00463|32535|/equities/udr|SnP500/R1000VALUE|32.792967711628|5|1.8245144841415|-0.0834|1|1|-0.08344|35.37|0.28763|77|0.2876254338151|77|50.49|0.0268|0.07708|0.099577020206841|0.14776989073843|760.44030075481|1163.9780615444|1600.4524127312|0.622|0.467|0.13735|45|20|0.0018093848857645|0.047826608084358|61.060001373291|2022-01-09|-0.2828|2020-03-22|0.311|2009-08-09
2024-02-11 01:21:24|WEEKLY|00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|438.87050457905|11|23.782336486344|0.1931|1|2|0.1072|522.63|-0.28348|5|-0.2834800644401|5|36.52|0.08515|0.26688|0.34771215597213|0.47903038114828|288.96408824755|505.91546825335|1633.2187652588|0.478|0.391|0.22799|23|8|0.0053670235294118|0.082946647058823|556.59997558594|2023-05-07|-0.33703|2007-12-16|0.34579|2009-06-07
2024-02-11 01:21:25|WEEKLY|00465|13959|/equities/under-armour|SnP500/R1000VALUE|6.8849983981431|11|0.66383852041536|-0.0593|1|1|-0.0593|8.09|-0.14624|9|-0.14623550232649|9|37.64|0.027|0.11264|0.068509096508789|0.19710495339312|49.691337735563|154.59723215119|247.40061773015|0.56|0.32|0.33645|25|13|0.0035871608832808|0.096246172450053|54.700000762939|2015-09-20|-0.34301|2008-01-20|0.4359|2008-11-02
2024-02-11 01:21:26|WEEKLY|00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|6.6665195435175|11|0.59545530116256||0|0|-0.0273|7.84|-0.1472|9|-0.14720030184075|9|33.68|0.0153|0.07068|0.093393020175751|0.039322820261985|152.63748192939|93.628667747313|89.939200937548|0.526|0.368|0.27983|19|9|0.0020184|0.084907738461539|54.700000762939|2015-09-20|-0.30585|2022-05-08|0.29494|2014-02-02
2024-02-11 01:21:27|WEEKLY|00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|224.4645657887|29|8.1884776635338|0.1196|1|2|0.07166|249.45|-0.05143|31|-0.051430101451022|31|48.06|0.06247|0.11941|0.10674905392152|0.19824300228143|808.20186905379|2338.9260263683|5009.0360641133|0.596|0.426|0.16679|47|22|0.0024437428946218|0.053777358985571|278.94000244141|2022-04-03|-0.24194|1996-10-20|0.17999|2020-03-29
2024-02-11 01:21:28|WEEKLY|00468|13061|/equities/united-continenta|SnP500/R1000VALUE|-44.211414815579|21|3.1257395119817||0|0|0.01718|42.33|-0.05686|36|-0.056864754542816|36|35.42|-0.04699|0.03474|-0.018254404595809|-0.041418716320832|36.388206503099|51.249421159674|98.441864723383|0.577|0.385|0.30886|26|10|0.0041889479277364|0.11090303931987|97.849998474121|2018-12-09|-0.45547|2008-05-25|1.03987|2008-10-19
2024-02-11 01:21:29|WEEKLY|00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|-164.68495543219|95|7.9853533131276|0.2185|-1|1|0.21849|146.26|-0.08959|25|-0.089593060460939|25|27.88|-0.04104|0.00421|0.0028403873020453|0.037500019235506|82.578393714442|145.38955696945|207.46098511608|0.524|0.381|0.1216|42|12|0.0011252411067194|0.043954498023715|233.7200012207|2022-02-06|-0.14911|2008-10-12|0.20625|2020-08-02
2024-02-11 01:21:30|WEEKLY|00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|540.02666723483|33|36.914440592947|0.4602|1|1|0.46025|650.35|1.33751|87|1.337513681791|87|30.98|0.02446|0.12587|0.10897819300522|0.19120891150009|293.13522732056|598.78775549836|4195.8062941028|0.558|0.372|0.29848|43|18|0.0056490615835777|0.097658841642229|658.63000488281|2024-02-04|-0.31607|2007-11-18|0.69538|2008-11-30
2024-02-11 01:21:32|WEEKLY|00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|141.83979957385|9|6.8467325598556|0.091|1|1|0.09104|162.38|-0.17988|13|0.0056400929844709|19|28.75|-0.0077|0.07446|0.06161427600713|0.14509001769193|175.19438487514|1051.6757870558|14498.214659954|0.519|0.351|0.20685|77|29|0.0036044869486949|0.06679997749775|165|2021-08-01|-0.35577|1986-10-26|0.30022|2022-10-30
2024-02-11 01:21:33|WEEKLY|00472|8174|/equities/unum-group|SnP500/R1000VALUE|-48.95795346259|15|1.8677169784458|-0.0942|-1|1|-0.09422|47.73|-0.0589|24|-0.058899668438189|24|38.6|0.03754|0.09986|0.086919938563174|0.14259057955964|440.53606868472|629.71195661104|684.79197961244|0.62|0.42|0.19867|50|25|0.002333945473251|0.064164125514403|62.5|1999-01-24|-0.43396|2000-02-13|0.51231|2020-03-29
2024-02-11 01:21:34|WEEKLY|00473|8241|/equities/valero-energy|SnP500/R1000VALUE|120.9288046453|27|8.5022508881655|0.0288|1|1|0.02876|143.06|-0.2127|15|-0.17323056637653|14|31.74|0.05229|0.11965|0.22862434168175|0.35969787632618|528.38222954989|934.16785888496|2559.2127666108|0.535|0.372|0.24019|43|14|0.0039602516175413|0.079253206326384|152.19999694824|2023-09-24|-0.28833|2008-10-12|0.33403|2020-11-15
2024-02-11 01:21:35|WEEKLY|00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|43.108610341304|9|2.2868305851602|-0.053|1|2|-0.07741|45.53|-0.11397|11|-0.11396906728816|11|49.48|0.12617|0.1907|0.14488682198212|0.23833777847277|489.19239710302|593.67239948942|315.96113297304|0.63|0.407|0.18987|27|11|0.0022533779761905|0.066372351190476|76.800003051758|2016-07-31|-0.38182|1999-03-14|0.50089|2020-04-12
2024-02-11 01:21:36|WEEKLY|00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|-20.766348067547|127|1.9654430327888||0|0|0.78436|15.3|-0.08581|48|-0.085813730314816|48|43.22|0.12458|0.18584|0.20450085000979|0.39199566309214|3391.5310081392|14997.182517302|5099.9998609225|0.68|0.42|0.17096|50|23|0.0026215478793179|0.058470262352427|100.25|2020-01-05|-0.1706|2023-03-12|0.22455|1986-07-27
2024-02-11 01:21:38|WEEKLY|00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|11.229382791512|11|1.5915929145933||0|0|-0.18251|12.9|0.94319|42|0.94319098046943|42|44.67|0.07186|0.20871|0.10193164060467|0.18977617389553|165.53828262116|217.40389450553|29.553262697785|0.429|0.286|0.24438|21|9|0.00039056962025316|0.070325443037975|101.9700012207|2021-03-21|-0.50457|2021-03-28|0.33226|2020-04-12
2024-02-11 01:21:39|WEEKLY|00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|10.04779953103|7|0.64018054217577|0.092|1|2|0.07849|11.68|-0.14959|9|-0.14958922674844|9|32|0.0076|0.08621|0.1341447466277|0.25485622128965|1015.8912830245|4437.2176077006|29200.001415611|0.577|0.366|0.24839|71|28|0.0043954741000878|0.078908257243196|76.690002441406|2015-04-26|-0.35487|2000-06-11|0.4433|1984-08-12
2024-02-11 01:21:40|WEEKLY|00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|20.69178086511|30|2.7596936742686|0.3766|1|2|0.30231|26.45|0.5033|100|-0.047741017760197|25|34.66|0.04338|0.091|0.045628289856628|0.087028769679822|227.45796416417|320.77206125679|3348.1012714576|0.6|0.338|0.14375|65|29|0.0024507099035933|0.050361476774759|93.430000305176|2007-02-11|-0.32941|2020-03-22|0.36344|2020-04-12
2024-02-11 01:21:41|WEEKLY|00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|206.39035834757|2|9.1640471157531|0.0237|1|1|0.02372|240|0.41737|85|0.41736703024391|85|32.2|-0.01677|0.04822|0.034687944390935|0.078561162921063|183.31152466099|549.63686379251|8727.2727272727|0.577|0.437|0.15524|71|24|0.0027635505028421|0.051417472671622|240.10499572754|2024-02-11|-0.23831|2008-11-23|0.4788|2008-11-30
2024-02-11 01:21:42|WEEKLY|00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|175.20148877366|14|4.5395036403867|0.1224|1|2|0.09949|188.86|-0.11298|16|-0.10103685940461|23|30.26|0.02159|0.08906|0.092152163419254|0.28534059613801|51.913622502574|1147.666690901|4311.8720473928|0.639|0.361|0.17304|61|31|0.0032492522861754|0.05824889725659|190.44000244141|2024-02-11|-0.41068|1999-07-11|0.48619|1990-07-15
2024-02-11 01:21:44|WEEKLY|00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|277.05169058415|9|18.284636394591|0.078|1|2|0.00837|322.82|-0.1983|24|-0.19829600633481|24|34.07|0.03062|0.12086|0.14106470009577|0.21571286140838|710.45178386666|1272.178038539|8540.2118986136|0.558|0.419|0.18337|43|16|0.0043142498302783|0.066153618465716|428.2200012207|2021-09-12|-0.32508|2001-06-24|0.39083|2000-01-30
2024-02-11 01:21:45|WEEKLY|00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|-88.18378111488|87|3.3945937049601||0|0|0.14186|77.55|-0.04687|61|-0.046865815119832|61|52.4|0.04902|0.08716|0.031291215828543|0.11442655795958|137.78373264724|324.72164595673|2904.494413326|0.524|0.31|0.11349|42|13|0.0018065631832094|0.038185203323131|109.5299987793|2020-03-22|-0.25478|2020-03-22|0.20219|2020-03-29
2024-02-11 01:21:46|WEEKLY|00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|42.831551117642|30|2.3188434248545|0.0457|1|1|0.04569|48.06|0.00841|66|0.628601544805|72|44.27|0.02818|0.09386|-0.002233956707845|0.08724230437571|54.507132450076|243.83986916301|5058.9475764594|0.549|0.294|0.19547|51|20|0.002738342807171|0.058201093135112|66.309997558594|2018-02-04|-0.30774|2009-02-22|0.61905|2009-03-15
2024-02-11 01:21:47|WEEKLY|00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|78.633192981602|56|3.6561423318865|0.2036|1|1|0.20362|87.66|0.11259|32|0.25163947044066|82|45.53|0.01961|0.06432|-0.0088789153033622|0.031932450451205|61.401933407523|139.34185683127|1420.7455847353|0.531|0.327|0.14671|49|23|0.0017898687664042|0.04888134295713|99.430000305176|2022-04-10|-0.30665|2020-03-15|0.51906|2020-04-12
2024-02-11 01:21:48|WEEKLY|00485|8117|/equities/western-digital|SnP500/R1000VALUE|49.162199198781|55|3.1633562750755||0|0|0.26351|56.82|-0.0357|30|-0.30248998925389|5|33.31|0.04561|0.14372|0.097073420866941|0.23219618934036|168.01505258603|1947.0144839496|2928.8658772636|0.627|0.358|0.34008|67|30|0.0046388888888889|0.11013494313211|114.69000244141|2014-12-21|-0.38476|2000-12-03|0.584|1999-08-22
2024-02-11 01:21:50|WEEKLY|00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|-13.563486873008|16|0.60373276349642|-0.0977|-1|1|-0.09771|12.47|-0.1295|5|-0.12950195474001|5|34.31|-0.06657|-0.00379|-0.0075182554535588|-0.020954681476692|77.211506786404|78.601384486245|71.873198806077|0.577|0.346|0.16209|26|13|0.00051888643880926|0.057157552370452|28.620000839233|2008-08-17|-0.33352|2012-11-04|0.22627|2020-06-07
2024-02-11 01:21:51|WEEKLY|00487|955555|/equities/westrock-co|SnP500/R1000VALUE|35.900470565758|28|2.5422493199347|0.2541|1|1|0.25406|42.5|-0.08957|42|0.3534934979479|43|47|0.12438|0.17746|0.29232713580782|0.46018068240451|258.4398269259|212.07428763|76.110314978268|0.444|0.222|0.21655|9|5|0.00062364444444444|0.068509155555556|71.550003051758|2018-01-28|-0.18605|2020-03-01|0.25234|2020-04-12
2024-02-11 01:21:52|WEEKLY|00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|30.123361542607|9|1.4664891649775|-0.0018|1|1|-0.0018|33.28|-0.14827|37|-0.14826915972064|37|37.36|-0.02217|0.02283|-0.0032376212402958|0.015684323515438|47.78358843581|106.74436539213|461.58111793644|0.639|0.41|0.19209|61|30|0.0016131788369042|0.060670026235243|41.732097625732|2022-05-01|-0.32664|2020-03-22|0.36962|2020-04-12
2024-02-11 01:21:53|WEEKLY|00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|-132.63953073523|124|7.8686092949635|0.4685|-1|1|0.46854|109.06|-0.12676|33|-0.1267586244413|33|28.47|-0.0409|0.02453|0.010179748805504|0.059507253333643|43.380354533294|210.06722276495|1373.5515966328|0.592|0.382|0.19652|76|31|0.0022448316571928|0.065032138172278|257.67999267578|2021-05-16|-0.35502|2020-03-22|0.26755|2020-04-12
2024-02-11 01:21:54|WEEKLY|00490|8122|/equities/williams-cos|SnP500/R1000VALUE|32.680540546129|31|1.3130510207077|0.0195|1|1|0.01947|34.03|0.07991|36|0.079914943844919|36|41.04|0.07601|0.14044|0.15269984959068|0.2129006205293|2359.958075823|2163.2491606395|763.00445040883|0.636|0.4|0.20138|55|24|0.0032598032356799|0.074278185395715|61.380001068115|2015-06-28|-0.79335|2002-07-28|2.1954|2002-08-04
2024-02-11 01:21:56|WEEKLY|00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|231.04943893286|15|9.9168521631677|0.1712|1|2|0.15068|271.86|-0.05785|33|-0.0451066872431|18|40.24|-0.02671|0.01245|-0.015222526240664|0.050883054107441|63.215288516805|161.57890740373|623.8754911392|0.724|0.379|0.14722|29|16|0.0021545808636749|0.049036299745978|272.98999023438|2024-02-11|-0.20724|2008-10-12|0.24782|2020-04-12
2024-02-11 01:21:57|WEEKLY|00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|837.82408865312|67|37.17362735||0|0|0.61547|959.01|-0.21352|5|-0.099976126297501|9|26.13|-0.05585|0.00362|-0.025205950913935|0.031554546300932|14.091722578035|167.27117839491|25710.72399093|0.565|0.365|0.1575|85|29|0.003141254919108|0.050068062964582|978.95001220703|2024-02-04|-0.19638|2020-03-22|0.27309|2000-03-19
2024-02-11 01:21:58|WEEKLY|00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|83.569299450312|1|6.2269001832292||-1|0|0|105.6|-0.16969|17|0.030410356454381|58|48.3|0.28899|0.37104|0.2442576782817|0.38827786851947|256.42779216767|352.7536605704|831.49606346515|0.435|0.304|0.27488|23|10|0.0043268586858686|0.091140189018902|247.91000366211|2014-03-09|-0.3639|2008-10-26|0.65071|2008-11-02
2024-02-11 01:21:59|WEEKLY|00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|14.885461988845|9|1.5199188700071|0.1329|1|2|0.01039|18.48|-0.31645|7|-0.31644906457745|7|37.36|0.00942|0.06966|0.047014178873767|0.062006154232376|218.53549891222|268.55833859329|81.73374189904|0.656|0.393|0.19539|61|25|0.0013228858766944|0.066258749453433|168.44999694824|1999-05-09|-0.31344|2020-03-22|0.48008|2001-04-22
2024-02-11 01:22:00|WEEKLY|00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|104.63075854792|11|4.5797480662205|0.198|1|2|0.17043|124.3|0.00927|32|0.0092668909222013|32|33.32|-0.00726|0.0305|-0.025049559113439|-0.0089109072342745|74.688215963161|93.888237484891|490.33531037979|0.474|0.263|0.15502|19|5|0.0031403265940902|0.050466578538103|138.7799987793|2021-09-05|-0.16958|2020-03-22|0.14612|2020-04-12
2024-02-11 01:22:02|WEEKLY|00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|-132.9200927721|21|4.3867364974491||0|0|-0.04216|130.27|0.00218|43|0.0021830967346148|43|48.5|0.04803|0.10988|0.056469182189279|0.14544730242936|188.83919611196|456.37303905941|2265.565291695|0.607|0.429|0.16852|28|12|0.003015007256894|0.054897851959361|143.24499511719|2023-05-07|-0.25975|2020-03-22|0.26967|2020-04-12
2024-02-11 01:22:03|WEEKLY|00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|109.4016321165|5|5.3746119122914|-0.0022|1|1|-0.00219|122.8|0.00761|35|0.0076120995491615|35|40.41|0.06172|0.10901|0.13611768735493|0.18840169450128|481.5354674356|494.59744182246|432.39438275075|0.621|0.448|0.17116|29|13|0.0019849319727891|0.053687287414966|174.97138977051|2021-05-02|-0.24252|2008-10-26|0.19943|2020-04-12
2024-02-11 01:22:04|WEEKLY|00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|33.11088498255|9|3.750318943418|0.0094|1|2|-0.08554|40.09|-0.0513|14|-0.051303421174791|14|38.59|0.05195|0.11753|0.071562157494015|0.14223094933939|366.06341393041|778.85277332599|2264.9717844405|0.475|0.322|0.18096|59|18|0.0027230021881838|0.062805404814004|88.559997558594|2007-02-25|-0.30843|2009-03-08|0.90103|2009-05-10
2024-02-11 01:22:05|WEEKLY|00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|170.1691423879|9|9.0869376948973|0.0499|1|2|0.00525|197.32|-0.25803|7|-0.10635742654676|28|51.55|0.11213|0.14742|0.1921363948046|0.3804249807283|213.59552992559|323.76565797437|636.31088638445|0.545|0.364|0.16161|11|4|0.0037791652173913|0.048033965217391|249.27000427246|2022-01-02|-0.19557|2020-03-22|0.12337|2020-04-12
2024-02-11 01:22:06|WEEKLY|00500|41239|/equities/servicenow-inc|R1000GROWTH|682.43962592449|39|36.053460059677||0|0|0.59306|812.94|0.09903|71|-0.010328313342302|24|33.41|-0.05232|0.04173|0.0054658360089913|0.26655733233995|42.011096185902|301.12260868862|3304.6341050212|0.706|0.353|0.26965|17|8|0.0071250660066007|0.079795594059406|815.32000732422|2024-02-11|-0.1886|2016-01-31|0.17524|2012-09-09
2024-02-11 01:22:07|WEEKLY|00501|13933|/equities/the-blackstone-group|R1000GROWTH|109.59656316587|11|7.3018455323262||0|0|0.11726|127.68|-0.21034|6|-0.092377205835977|14|50.47|0.16698|0.26393|0.28993803564713|0.4051766595861|800.83478406925|884.54967640294|371.37869790117|0.647|0.471|0.2385|17|7|0.003718133640553|0.083032741935484|149.7799987793|2021-11-21|-0.47872|2008-10-12|0.36097|2008-10-19
2024-02-11 01:22:08|WEEKLY|00502|961620|/equities/square-inc|R1000GROWTH|60.372995920665|12|6.1252525731911|0.1212|1|1|0.12121|66.88|0.70176|131|1.8632199850544|54|38|0.23347|0.38532|0.737973595536|0.74521533545629|1181.1567638331|694.07951992825|520.46688924509|0.545|0.455|0.32748|11|3|0.0073394871794872|0.11324547785548|289.23001098633|2021-08-08|-0.34066|2020-03-22|0.40037|2020-03-29
2024-02-11 01:22:09|WEEKLY|00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|174.05902072769|10|15.897827237907|0.2235|1|1|0.22348|233.28|0.00662|19|0.0066171820807042|19|33.6|-0.20474|-0.1411|-0.21190936050526|-0.21190936050526|57.33304872|57.33304872|97.199999491374|0.4|0.4|0.40065|5|3|0.0030406779661017|0.1274213559322|429|2020-12-13|-0.22185|2022-03-06|0.28433|2022-08-28
2024-02-11 01:22:10|WEEKLY|00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|58.688593511843|80|3.818802315307|1.2152|1|1|1.21525|70.91|-0.09943|11|-0.15519352155426|4|33.8|0.04283|0.10613|-0.1273126934718|-0.15519352155426|76.08105417|84.481|170.57975507019|0.4|0.2|0.38626|5|2|0.0049232661290323|0.1045177016129|73.050003051758|2024-02-11|-0.28662|2020-03-15|0.36503|2022-08-07
2024-02-11 01:22:10|WEEKLY|00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|292.2922671617|12|22.042592261206|0.4416|1|2|0.41649|376.9|-0.26892|14|0.17396292654483|25|28.19|-0.02843|0.05057|0.065917281385864|0.19471242584857|104.91270736463|316.09406345882|2128.1762472079|0.619|0.429|0.23277|21|9|0.0064700165837479|0.075264129353234|380.83999633789|2024-02-11|-0.24471|2017-03-05|0.25532|2021-08-29
2024-02-11 01:22:12|WEEKLY|00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|68.403522527861|37|9.7171592591049||0|0|0.52775|107.92|0.55764|78|6.0131751967953|91|64.67|2.10194|2.1956|3.2854090702817|6.0131751967953|1092.40096952|701.318|599.55554538303|0.667|0.333|0.42194|3|2|0.01295347826087|0.14607708695652|221.63999938965|2021-11-21|-0.25763|2022-11-06|0.47536|2022-08-07
2024-02-11 01:22:12|WEEKLY|00507|16141|/equities/fortinet|R1000GROWTH|56.041605530784|3|4.4377980038173||0|0|0.06534|70.44|-0.10594|18|-0.10593860411668|18|29.6|-0.01198|0.09384|0.10208056432256|0.31270359448075|111.8247256342|704.94840919763|4168.0473406172|0.72|0.44|0.25241|25|13|0.0065163342318059|0.078672102425876|81.23999786377|2023-07-23|-0.26081|2023-08-06|0.31148|2020-05-10
2024-02-11 01:22:13|WEEKLY|00508|1152784|/equities/datadog-inc|R1000GROWTH|102.7844932429|13|9.8685007773492|0.2704|1|2|0.2316|134.91|0.3131|73|1.7796248706465|87|43.4|0.22952|0.32647|1.0463601741964|1.7796248706465|364.9919022|277.962|373.19501512477|0.4|0.2|0.34464|5|2|0.0089276855895197|0.12733161572052|199.67500305176|2021-11-21|-0.19795|2020-08-09|0.29828|2020-05-17
2024-02-11 01:22:14|WEEKLY|00509|48371|/equities/veeva-sys-inc|R1000GROWTH|171.11582759704|1|13.931974076875||0|0|0|216.76|-0.16051|21|-0.16051263480178|21|41.38|0.06344|0.16396|0.16411185723615|0.32422701765341|105.85746739704|182.53698273356|488.3081718568|0.538|0.385|0.26661|13|4|0.0044359107806691|0.079572360594796|343.95999145508|2021-08-08|-0.20214|2015-03-08|0.22727|2014-08-31
2024-02-11 01:22:15|WEEKLY|00510|989534|/equities/trade-desk-inc|R1000GROWTH|-83.217323237039|16|5.9827315131532|-0.0666|-1|1|-0.06656|71.31|-0.10243|63|-0.10242982242223|63|26.43|-0.07097|0.092|0.24533487809092|0.49937054675524|118.41965224391|563.35167879008|2578.0909878037|0.5|0.357|0.38931|14|6|0.013037584415584|0.12457919480519|114.08999633789|2021-11-21|-0.24927|2022-03-13|0.52964|2018-05-13
2024-02-11 01:22:16|WEEKLY|00511|1072316|/equities/spotify-technology|R1000GROWTH|195.04827717512|13|12.988907404842|0.4073|1|2|0.36762|240.77|0.27292|27|0.27291657028674|27|22.54|-0.10761|-0.01405|-0.020758077203928|0.0033036620373663|47.715068215403|80.884548846976|162.77042134456|0.692|0.462|0.27013|13|6|0.0035939672131148|0.096709213114754|387.44000244141|2021-02-28|-0.19124|2022-04-24|0.28444|2020-06-21
2024-02-11 01:22:17|WEEKLY|00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|13.68509656292|40|2.4192610801274|1.5663|1|1|1.56632|24.38|0.51899|105|0.42805496087867|26|45.33|0.14793|0.17753|0.47352115132541|0.42805496087867|216.91936695|142.805|264.99999637189|0.667|0.333|0.54387|3|3|0.010657485714286|0.14449725714286|45|2021-01-31|-0.17586|2021-02-28|0.52397|2020-11-29
2024-02-11 01:22:18|WEEKLY|00513|942355|/equities/hubspot-inc|R1000GROWTH|503.09415655623|9|41.261949442195|0.1924|1|2|0.15942|646.63|0.06035|35|0.060348483370993|35|36.85|0.14159|0.27123|0.24518825276312|0.21528798077168|222.83534762427|159.77410580435|2225.9209014294|0.462|0.385|0.30719|13|5|0.0085550308008214|0.099350821355236|866|2021-11-21|-0.22675|2022-01-09|0.3102|2020-11-08
2024-02-11 01:22:19|WEEKLY|00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|494.63773194254|66|30.552416989204|0.1562|1|1|0.15623|592.42|-0.23286|9|-0.23285506941664|9|41.16|0.05432|0.13483|0.28823024887604|0.28823024887604|608.23651408783|608.23651408783|2373.4775826923|0.474|0.474|0.20131|19|8|0.0047713577331759|0.064073482880756|679.84997558594|2021-11-21|-0.24951|2012-10-07|0.2246|2008-11-30
2024-02-11 01:22:19|WEEKLY|00515|32341|/equities/epam-systems-inc|R1000GROWTH|247.92836551702|9|16.680209704836|0.0419|1|2|-0.0232|286.27|0.04235|42|-0.24591716651252|29|41.2|0.07972|0.20854|0.29047507993649|0.41924299643983|550.88489292925|520.36169128123|2050.6446148382|0.6|0.4|0.25676|15|5|0.0066045686900959|0.076365527156549|725.40002441406|2021-11-07|-0.4809|2022-03-06|0.47132|2022-03-20
2024-02-11 01:22:21|WEEKLY|00516|1052405|/equities/mongodb|R1000GROWTH|346.71689209432|39|40.196033527153|0.8896|1|2|0.82026|500.9|0.3595|71|0.17619546093042|29|41.57|0.37908|0.49542|0.53174978771949|1.1937841693586|381.84165840221|751.4820846521|1632.6596770339|0.857|0.429|0.35009|7|4|0.012395501519757|0.12705626139818|590|2021-11-21|-0.30744|2022-09-04|0.34499|2019-03-17
2024-02-11 01:22:22|WEEKLY|00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|349.25820545597|79|26.417676818277|0.385|1|1|0.38503|435.33|1.06563|90|1.0656251906027|90|35.71|0.04354|0.10989|0.18890137343689|0.43992718594224|194.96257656917|1306.6991596393|37207.692524793|0.578|0.333|0.23113|45|20|0.0049551810089021|0.077317513353116|448.45001220703|2024-02-11|-0.21705|1995-06-04|0.32206|2008-11-02
2024-02-11 01:22:23|WEEKLY|00518|31028|/equities/enphase-energy-inc|R1000GROWTH|89.550614503765|8|15.924173559164|-0.0141|1|2|-0.08598|122.47|0.34636|44|-0.074243752013847|9|36|0.25417|0.42914|0.76241288745968|1.4138262450201|754.97108772957|5113.1930313568|1668.5285922988|0.471|0.294|0.49545|17|5|0.010864184168013|0.16280008077544|339.92001342773|2022-12-11|-0.39167|2015-11-08|0.58854|2016-03-06
2024-02-11 01:22:24|WEEKLY|00519|949620|/equities/etsy-inc|R1000GROWTH|62.940746100746|8|7.2840299558171|-0.0808|1|1|-0.08075|78.09|2.03226|90|2.0322631793695|90|41.18|0.25416|0.51386|1.0075272443081|1.0075272443081|548.29884714124|548.29884714124|283.13994399532|0.364|0.364|0.31421|11|4|0.0062159130434783|0.11892754347826|307.75|2021-11-28|-0.35509|2015-08-09|0.40708|2020-04-12
2024-02-11 01:22:25|WEEKLY|00520|1050149|/equities/roku|R1000GROWTH|72.78867765813|13|8.9199677875521|0.1037|1|2|0.03044|95.8|-0.16434|35|-0.16433760093276|35|21.33|-0.02843|0.08786|0.22967063709246|0.34051641009365|225.70186337019|287.42888032249|360.96458081021|0.533|0.4|0.466|15|7|0.009576686746988|0.14628605421687|490.76129150391|2021-08-01|-0.31402|2022-02-20|0.70077|2017-11-12
2024-02-11 01:22:26|WEEKLY|00521|17608|/equities/zebra-tech|R1000GROWTH|218.60026870155|9|17.611594520822|-0.031|1|2|-0.06325|253.09|-0.07466|19|-0.2400169114672|26|35.85|0.02279|0.10158|0.02592883362108|0.11796902039851|42.880185217282|229.74030939234|6327.2499084473|0.532|0.362|0.23905|47|18|0.004032941523922|0.076890177200236|615|2021-12-12|-0.30318|2000-03-19|0.28444|1996-04-21
2024-02-11 01:22:27|WEEKLY|00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|334.79172910751|1|20.576091721649||0|0|0|409.64|0.06498|36|0.064980540314939|36|28.95|0.01568|0.08345|0.086282968402573|0.13670994304908|684.54875988024|1627.6350459637|51205.00106804|0.519|0.392|0.15648|79|24|0.0035286838653258|0.050797503279405|475.35000610352|2021-09-12|-0.25685|1984-07-29|0.32|1982-10-10
2024-02-11 01:22:28|WEEKLY|00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|92.048823059455|35|7.1353929238667||0|0|0.62858|119.31|0.53548|80|-0.25032081392589|12|43.67|0.02768|0.04507|0.1425778499089|-0.25032081392589|115.11186464|74.968|68.177141462053|0.667|0.333|0.35936|3|2|0.001069696969697|0.13333048484848|257.24990844727|2021-11-21|-0.1858|2022-04-24|0.30913|2023-11-05
2024-02-11 01:22:29|WEEKLY|00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|227.92070760097|52|15.184766167514|1.0433|1|1|1.04333|282.45|-0.3772|18|-0.16873070233654|10|41.27|0.0982|0.18077|0.029751564041383|0.1558929303109|76.574837152067|131.90350414874|2054.1819069602|0.545|0.364|0.24432|11|4|0.0077270495049505|0.079505504950495|284.82000732422|2024-02-11|-0.24169|2019-11-03|0.29498|2021-11-07
2024-02-11 01:22:30|WEEKLY|00525|39269|/equities/generac-holdings|R1000GROWTH|100.07251926039|11|10.365309065735||0|0|0.03769|126.91|1.91206|75|1.912057985355|75|31.3|0.0346|0.11775|0.16956298867679|0.38182790918905|206.37057424347|683.96724138389|946.3833341251|0.522|0.348|0.23535|23|6|0.0048010273972603|0.079587698630137|524.30999755859|2021-11-07|-0.23983|2023-08-06|0.2764|2023-11-05
2024-02-11 01:22:32|WEEKLY|00526|1166014|/equities/unity-software-inc|R1000GROWTH|28.802107839135|9|3.9978741695405|-0.1408|1|1|-0.14075|33.82|-0.40421|9|0.12943591975945|13|24.14|-0.31488|-0.26379|-0.083952462714882|-0.15084109682511|37.702802819835|64.25158272|49.480615142412|0.714|0.286|0.4457|7|5|0.001805197740113|0.15639084745763|210|2021-11-21|-0.3181|2022-05-15|0.31933|2022-06-26
2024-02-11 01:22:32|WEEKLY|00527|1072222|/equities/zscaler-inc|R1000GROWTH|198.47609241449|38|15.859803970818|0.9517|1|1|0.95169|254.93|-0.37771|8|1.6937800918279|58|30.11|0.12948|0.23269|0.47630038657632|1.1263096033922|269.22536357374|419.91720152|772.51512932055|0.444|0.222|0.3306|9|3|0.01003525974026|0.11748525974026|376.10998535156|2021-11-21|-0.2587|2019-09-15|0.43825|2018-06-10
2024-02-11 01:22:33|WEEKLY|00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|-100.10035962438|16|9.5495861986447||0|0|0.26877|65.46|-0.22332|20|-0.22332123040169|20|33.67|0.08903|0.49732|0.80734644717181|0.9052519880965|386.88321661422|255.59959607977|167.9322725839|0.667|0.5|0.38027|6|3|0.0082560829493088|0.1522667281106|348.49499511719|2021-11-14|-0.2912|2022-05-08|0.51534|2021-02-07
2024-02-11 01:22:34|WEEKLY|00529|1127189|/equities/pinterest-inc|R1000GROWTH|31.744372487307|44|2.6961876510856|0.2901|1|1|0.29006|36.87|0.52255|101|-0.22332123040169|20|69.33|0.7735|0.84611|0.52255262892925|0|152.255|100|151.10655536193|0.333|0|0.42421|3|2|0.0051590039840637|0.12313410358566|89.900001525879|2021-02-21|-0.23417|2021-08-01|0.39731|2020-08-02
2024-02-11 01:22:34|WEEKLY|00530|16662|/equities/monolithic-power|R1000GROWTH|528.02676818297|12|54.734414267787|0.3692|1|1|0.36923|752.31|-0.35353|4|-0.12601956487123|37|39.68|0.04249|0.14494|0.21822401637306|0.45918702620729|299.51266532102|934.71745393623|7645.4266859004|0.52|0.32|0.28669|25|8|0.0062749551345962|0.088200179461615|761.5|2024-02-11|-0.26465|2008-11-23|0.31912|2008-12-14
2024-02-11 01:22:36|WEEKLY|00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|74.537517337611|9|4.2740747640068|-0.027|1|2|-0.0507|83.13|-0.11853|17|0.078523279586686|55|32.39|-0.01871|0.11847|0.080569402179426|0.25087496839359|21.09110143376|132.59381099429|852.61535644531|0.659|0.366|0.26823|41|23|0.0045945958083832|0.080159895209581|284.4700012207|2017-07-30|-0.89981|2017-08-06|0.6|1998-12-20
2024-02-11 01:22:37|WEEKLY|00532|101887|/equities/paycom-soft|R1000GROWTH|-239.35400044316|28|15.271333175878|0.3458|-1|1|0.34578|190|-0.15031|3|-0.15031079900885|3|26.94|-0.01789|0.08967|0.026550128412535|0.11754535988652|82.047431083435|163.65784962233|1169.2307692308|0.5|0.389|0.27144|18|6|0.00689373046875|0.08894345703125|558.96997070312|2021-11-07|-0.33835|2023-11-05|0.34531|2020-04-12
2024-02-11 01:22:38|WEEKLY|00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|155.82299689777|193|7.0587899025249|2.1162|1|1|2.11617|157.99|0.14151|117|0.141507556091|117|36.86|0.14659|0.31726|0.42042624968821|0.69933982270117|25.90406396717|188.40158627987|438.8611263699|0.686|0.429|0.49104|35|20|0.0088676248313091|0.1313033805668|183.45989990234|2023-12-03|-0.5|1994-05-01|2.65566|1996-08-11
2024-02-11 01:22:39|WEEKLY|00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|196.92341315223|11|12.250483451146|0.0059|1|1|0.00595|218.2|-0.13631|37|-0.15733015309982|18|42.38|0.0249|0.07882|0.10574318358264|0.21153949386809|188.72896122429|265.64116524249|514.74404361876|0.692|0.462|0.19782|13|7|0.0036926203208556|0.055117754010695|285.60998535156|2022-01-02|-0.22778|2020-03-22|0.25127|2020-04-12
2024-02-11 01:22:39|WEEKLY|00535|8362|/equities/teradyne-inc|R1000GROWTH|92.099374294552|9|7.1936203425075|-0.0271|1|1|-0.0271|102.31|-0.18895|13|-0.1889467716194|13|36.13|0.10788|0.20972|0.2269778067508|0.42051880206648|3302.563095622|12851.631655116|4487.2806509831|0.619|0.365|0.27588|63|31|0.0040964886164623|0.095794474605954|168.91000366211|2022-01-02|-0.39586|1987-10-25|0.41|1998-10-18
2024-02-11 01:22:41|WEEKLY|00536|16924|/equities/plug-power|R1000GROWTH|-6.2753600861236|67|1.1661245576841||0|0|0.70723|4.33|-0.34779|10|-0.347792035905|10|42.89|0.50651|0.66857|0.7431090351358|1.3546803350551|688.32789785053|735.31445326308|2.7062499523163|0.679|0.357|0.5143|28|15|0.0054580031570639|0.16494947119179|1565|2000-01-30|-0.65|2013-02-17|1.82192|2013-12-08
2024-02-11 01:22:42|WEEKLY|00537|1130930|/equities/avantor-inc|R1000GROWTH|19.397702378189|9|1.3824325660349||0|0|0.00869|23.21|1.39775|88|1.3977476161229|88|47.8|0.17969|0.2761|0.35698698948422|0.5921029690367|167.21938941834|188.5734465|160.06895920326|0.6|0.4|0.28625|5|2|0.0033344129554656|0.080183886639676|44.369998931885|2021-09-26|-0.21788|2020-03-15|0.19729|2020-05-03
2024-02-11 01:22:43|WEEKLY|00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|-59.645533883987|17|2.8779673012172|-0.1601|-1|1|-0.16011|56.01|0.80514|79|0.80513595405537|79|46.75|-0.02876|0.03337|0.80513595405537|0.80513595405537|180.514|180.514|439.29410448261|0.25|0.25|0.29815|4|2|0.0085702955665025|0.072495812807882|60.040000915527|2023-08-06|-0.12648|2020-04-12|0.18268|2020-04-26
2024-02-11 01:22:44|WEEKLY|00539|1008759|/equities/carvana|R1000GROWTH|30.645836499365|36|8.1454225619339|1.7861|1|1|1.78605|53.13|0.92703|79|0.26641122088147|51|45.57|0.35109|0.5917|0.75790439724551|0.67334023705723|507.67118403008|263.44747307|478.64864182176|0.429|0.286|0.64754|7|3|0.014924406779661|0.19464706214689|376.82998657227|2021-08-15|-0.42361|2020-03-22|0.85972|2023-02-05
2024-02-11 01:22:44|WEEKLY|00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|241.20469241814|80|10.420101306585|0.7846|1|1|0.78463|275.44|0.11796|28|0.56199160814361|61|36.2|0.03525|0.08112|0.080725564453566|0.20665479374473|573.32376682359|2475.3586474631|13635.64381397|0.607|0.328|0.18501|61|29|0.0031210362920857|0.060180572802798|278.80999755859|2024-02-04|-0.2702|1987-10-25|0.26657|2009-07-26
2024-02-11 01:22:47|WEEKLY|00541|41236|/equities/ringcentral-inc|R1000GROWTH|-35.722495142951|17|2.8910582254747|-0.2196|-1|1|-0.21961|33.71|0.87064|124|0.30713196193223|43|43.75|0.19056|0.32464|0.70128275099614|0.66741059917252|1126.5717809261|602.23868885839|185.21976742504|0.5|0.417|0.31031|12|5|0.003540258780037|0.10212365988909|449|2021-02-21|-0.21066|2023-08-13|0.34857|2022-11-13
2024-02-11 01:22:47|WEEKLY|00542|16943|/equities/pool-corp|R1000GROWTH|331.74324423239|54|23.139263714893||0|0|-0.04193|386.65|1.03268|87|1.0326822441486|87|45.77|0.13439|0.22656|0.27596010826519|0.48832495773443|1290.3512022159|2383.8569546215|42027.172487222|0.516|0.323|0.21498|31|10|0.0052004279891304|0.066815516304348|582.26501464844|2021-11-21|-0.2179|1998-10-11|0.31042|2009-07-26
2024-02-11 01:22:48|WEEKLY|00543|16942|/equities/insulet-corp|R1000GROWTH|164.66272849494|9|17.07148226648|-0.0389|1|2|-0.06967|192.55|-0.07305|39|-0.073048803571349|39|41.19|0.07099|0.17398|0.1948419148143|0.34000744332397|442.30514300888|637.75152310905|1268.4453173964|0.619|0.381|0.28748|21|9|0.0053712943871707|0.096000240549828|335.91000366211|2023-05-07|-0.45098|2009-03-08|0.46823|2009-03-29
2024-02-11 01:22:49|WEEKLY|00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|-200.4098057418|21|12.437965444338||0|0|0.00886|170.03|-0.00144|59|-0.001436467870313|59|42|0.16917|0.32758|0.46901631133359|0.75094321292342|842.67186612364|1769.3206669502|2829.1180083854|0.708|0.458|0.31944|24|13|0.0065015272373541|0.107856692607|242.9700012207|2022-12-25|-0.49439|2016-10-09|0.53886|2022-08-07
2024-02-11 01:22:50|WEEKLY|00545|13978|/equities/entegris-inc.|R1000GROWTH|100.61118941925|39|7.7144363197288|0.3803|1|2|0.31153|126.93|1.12046|89|1.1204585844648|89|44.15|0.02603|0.1089|0.15451950937085|0.32571974865858|252.31298813983|589.52683032062|957.96226645416|0.519|0.333|0.33592|27|12|0.0045466178861789|0.099597414634146|158|2021-11-28|-0.35106|2009-03-01|0.52552|2000-08-20
2024-02-11 01:22:52|WEEKLY|00546|17327|/equities/techne-corp|R1000GROWTH|62.8168289526|9|4.9819964791446|-0.0658|1|2|-0.1058|67.95|-0.23876|10|-0.23876089142592|10|46.62|0.12774|0.23132|0.30000225946655|0.49763780829769|3861.8901355191|10335.762166593|61772.724833126|0.564|0.385|0.22134|39|15|0.0048353340635268|0.076059720700986|135.96249389648|2021-09-26|-0.2816|2001-01-07|0.36897|2000-06-04
2024-02-11 01:22:53|WEEKLY|00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|384.49268935166|39|18.478472745901|0.1192|1|1|0.11915|440.99|-0.24763|31|0.20696680454572|51|40.89|0.05367|0.20589|0.25718525183592|0.4927536342825|5572.3990061282|23647.034179617|14271.521115978|0.509|0.309|0.2271|55|18|0.0041684433756012|0.079871727153476|557.54998779297|2021-11-21|-0.61111|1990-05-20|0.53226|2001-04-01
2024-02-11 01:22:54|WEEKLY|00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|187.45874374679|11|7.618414197523||0|0|0.01832|198.98|-0.1674|5|-0.10108997458136|9|34.84|0.02328|0.0643|0.11811695760973|0.24075497670477|297.55726993581|454.61164076451|978.75059751238|0.6|0.36|0.17392|25|12|0.0032320998864926|0.050788047673099|210.24000549316|2024-02-04|-0.2|2008-10-12|0.17072|2007-11-11
2024-02-11 01:22:55|WEEKLY|00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|195.77664244025|9|14.197474114739|0.0368|1|2|-0.03722|222.22|1.48207|78|1.4820723914457|78|37.12|0.01193|0.08708|0.098509038159162|0.18090019267967|243.77863969493|505.25546081257|1010.0909146396|0.576|0.424|0.19987|33|14|0.0030729521492295|0.063827518248175|460.20999145508|2021-09-26|-0.24644|2008-11-09|0.47826|2000-10-01
2024-02-11 01:22:56|WEEKLY|00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|162.15375946472|12|11.305413410035|0.287|1|2|0.14625|197.67|0.02871|24|0.028708712789421|24|35.27|0.01948|0.11111|0.14598256785121|0.26781175959528|230.38447151562|306.39029991887|763.49943155263|0.533|0.333|0.24076|15|4|0.0053016851851852|0.077299759259259|357.33999633789|2021-08-15|-0.26512|2020-03-22|0.26801|2023-11-26
2024-02-11 01:22:58|WEEKLY|00551|15311|/equities/abiomed|R1000GROWTH|327.30642757532|8|17.92952454846|0.1946|1|2|0.0188|381.02|-0.24402|48|-0.14500779831725|14|39.13|0.0365|0.18517|0.14063278306762|0.25924395319787|309.080880279|1685.718051386|6852.8775707719|0.638|0.426|0.32821|47|18|0.0056949133261105|0.11667171180932|459.75|2018-10-07|-0.30103|2011-08-07|0.65169|1995-07-30
2024-02-11 01:22:59|WEEKLY|00552|991169|/equities/coupa-software-inc|R1000GROWTH|70.862916054333|10|3.3673613660848|0.0227|1|1|0.02274|80.97|0.6817|93|0.43369156147699|45|46.43|0.13791|0.2951|0.10563127280984|0.4671613756453|73.927949791332|215.14382247|272.71808610384|0.714|0.286|0.35417|7|4|0.0060376946107784|0.10979796407186|377.04229736328|2021-02-21|-0.19945|2016-12-04|0.36669|2022-11-27
2024-02-11 01:22:59|WEEKLY|00553|1123146|/equities/lyft|R1000GROWTH|10.583199232996|11|1.3320796610158|-0.0084|1|1|-0.00837|13.03|-0.27449|42|0.29681426841004|48|48.8|0.15505|0.1834|0.22506982521294|0.29681426841004|155.51192806358|129.681|16.643248921443|0.6|0.2|0.55214|5|4|-0.0018498818897638|0.13103917322835|76.099998474121|2019-04-07|-0.40679|2023-02-12|0.4632|2022-08-07
2024-02-11 01:23:00|WEEKLY|00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|138.76339436919|10|7.0409341363955|0.1375|1|2|0.1191|161.52|-0.0569|10|-0.056896991946776|10|31.73|0.02934|0.08301|-0.032296552399458|-0.011932173867971|78.136584671842|95.623975715994|542.92438410911|0.4|0.2|0.1786|15|5|0.004283175257732|0.055002865979381|209.08000183105|2022-01-02|-0.17357|2023-08-20|0.15242|2016-05-22
2024-02-11 01:23:01|WEEKLY|00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|423.87179231074|81|17.720463039201||0|0|0.1115|477.59|-0.00602|28|0.42675327409128|85|26.69|-0.03385|0.02358|0.028588541921927|0.1460437607061|102.28183214504|708.67959332915|10756.531310427|0.549|0.333|0.19038|51|19|0.0043410270645385|0.063075482303956|495.39498901367|2022-01-02|-0.22447|2000-05-21|0.3059|2003-03-23
2024-02-11 01:23:03|WEEKLY|00556|24350|/equities/trex-co.-inc|R1000GROWTH|68.34335686867|11|6.0230902036355|0.2976|1|2|0.26447|91.13|-0.02687|17|-0.026869753322338|17|31.37|0.01853|0.10756|0.11063477081578|0.22862541377446|198.84902887633|578.48739131795|5660.2482263176|0.659|0.366|0.29947|41|21|0.0058687114197531|0.098640787037037|140.97779846191|2021-12-12|-0.42155|2000-11-05|0.59854|2008-08-03
2024-02-11 01:23:04|WEEKLY|00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|55.174040714682|9|4.5437880755123|0.0643|1|2|0.00904|69.21|-0.10529|19|-0.10529138375353|19|34|0.02472|0.09513|0.15539672207295|0.1524507862298|296.58550051427|223.21324282918|278.51105843878|0.615|0.462|0.18328|13|5|0.0035198222222222|0.060319888888889|125.34999847412|2021-09-12|-0.33047|2023-10-29|0.24464|2022-11-13
2024-02-11 01:23:04|WEEKLY|00558|16631|/equities/marketaxess-holdi|R1000GROWTH|-285.57065516948|2|21.066884140967||0|0|0.00619|223.32|-0.14128|8|-0.14127937556051|8|38.62|0.0466|0.1447|0.11250343296954|0.25413257603598|300.2221263801|563.71124784339|1276.8439693921|0.615|0.346|0.24607|26|13|0.0040030547263681|0.081713472636816|606.45001220703|2020-11-15|-0.37536|2008-10-19|0.24207|2005-04-03
2024-02-11 01:23:05|WEEKLY|00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|-81.262282567398|22|6.2607603726045||0|0|0.20918|60.64|0.58796|39|0.58796132845096|39|32.78|0.04771|0.18439|0.15362962770773|0.35346555134011|56.433176485377|811.38357105661|421.6967935122|0.667|0.417|0.39795|36|16|0.0061466194837635|0.1347359367194|159.53999328613|2021-01-31|-0.53035|2015-10-11|0.7069|2009-01-11
2024-02-11 01:23:06|WEEKLY|00560|20937|/equities/vail-resorts-inc|R1000GROWTH|-243.29781857021|19|10.460226881447||0|0|-0.05109|224.06|-0.19776|45|-0.19776457477926|45|36.61|-0.00174|0.06749|0.074512460432885|0.16719366252474|143.21759665403|392.04686665963|1054.399988511|0.632|0.421|0.21053|38|15|0.0029868346344925|0.068298807665011|376.23999023438|2021-11-14|-0.31504|2001-09-23|0.35534|2008-11-02
2024-02-11 01:23:08|WEEKLY|00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|62.050986464837|10|5.052251647204|0.0464|1|2|0.01402|71.6|0.76416|134|1.5135910366076|53|55.57|0.24261|0.62099|1.1795972748023|2.0599223848577|1334.2958238939|906.46339375|272.24334810332|0.571|0.286|0.30309|7|2|0.0065817085427136|0.11871168341709|457.29998779297|2021-02-21|-0.43466|2022-11-06|0.6641|2020-05-10
2024-02-11 01:23:09|WEEKLY|00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|41.496047294927|9|5.4508987517061|-0.0735|1|1|-0.0735|49.54|-0.17053|17|-0.31412169682922|8|31.71|-0.12939|-0.05256|-0.24232793317254|-0.31412169682922|56.89168836|68.588|94.777119727706|0.286|0.143|0.38054|7|3|0.0041959130434783|0.13543839130435|208.99000549316|2021-07-04|-0.30561|2022-07-17|0.29427|2022-11-13
2024-02-11 01:23:10|WEEKLY|00563|15703|/equities/cognex-corp|R1000GROWTH|-43.105910250278|26|2.3819703886018||0|0|0.20122|36.76|-0.17674|28|-0.17674420032961|28|35.5|0.03419|0.1573|0.24829114204082|0.30176310474193|2472.7401837082|3634.151507643|5486.5667769946|0.44|0.38|0.26787|50|11|0.0043738666666667|0.093519855555555|101.81999969482|2021-02-14|-0.54454|2012-09-30|0.35|1994-03-20
2024-02-11 01:23:11|WEEKLY|00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|153.16366066563|9|15.778779778124|0.1313|1|1|0.13125|205|0.00014|64|-0.11308026578102|8|45.65|0.10961|0.27133|0.22712076001459|0.34943917644372|376.87902051312|787.7017944405|2000|0.488|0.349|0.37787|43|16|0.0057424556062912|0.13399113140538|327.32000732422|2021-09-26|-0.43458|2000-04-16|1.19608|2000-02-20
2024-02-11 01:23:12|WEEKLY|00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|49.973452411228|11|3.5697141164143|-0.0186|1|1|-0.01861|53.8|-0.25246|5|-0.072865890561739|38|32.29|-0.07861|0.03617|-0.27030730210442|-0.12614627435615|24.085997086106|76.07750641|206.36747167949|0.571|0.286|0.32293|7|4|0.0054906355932203|0.10677847457627|80.127601623535|2021-10-31|-0.22413|2020-03-15|0.33606|2021-02-07
2024-02-11 01:23:13|WEEKLY|00566|41254|/equities/apollo-globl-man|R1000GROWTH|90.56982807077|35|5.1867243324486||0|0|0.42618|109.93|-0.09668|19|-0.096676300331387|19|37.47|0.04553|0.11837|0.14595879883573|0.31554661444159|230.27213622067|477.82170924326|698.85571204249|0.647|0.412|0.24409|17|9|0.0042276602086438|0.07333478390462|110.23000335693|2024-02-11|-0.25341|2020-03-22|0.32116|2020-03-29
2024-02-11 01:23:14|WEEKLY|00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|-90.495493038502|15|6.460647804739||0|0|-0.18388|80.8|-0.04089|64|-0.040893809898142|64|35.67|0.0237|0.12839|-0.0062638125966702|0.080573502724195|48.005939296052|153.54731647605|4809.5241413365|0.533|0.333|0.2892|30|13|0.0059953136531365|0.098645036900369|111.34999847412|2023-08-06|-0.3083|2008-11-16|0.355|2003-06-01
2024-02-11 01:23:15|WEEKLY|00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|91.459556180656|9|7.2671513448704|0.0756|1|2|-0.02843|108.66|-0.24961|12|1.0827840323937|85|31.45|-0.08576|0.02588|0.29618395729003|1.0827840323937|164.9450535799|208.278|335.3703658789|0.273|0.091|0.29045|11|2|0.0057358474576271|0.098106553672316|145.88999938965|2021-11-07|-0.28682|2020-03-22|0.34948|2020-04-12
2024-02-11 01:23:16|WEEKLY|00569|16535|/equities/lpl-investment-ho|R1000GROWTH|207.70033943278|22|13.285397590333||0|0|0.00425|248.13|1.8035|132|1.803503405879|132|39.35|0.08066|0.16973|0.21474768624091|0.34018054044306|313.26440698721|465.25511387357|761.13501992887|0.647|0.471|0.19276|17|6|0.0042769710144928|0.068740579710145|271.55999755859|2022-11-13|-0.40966|2016-02-14|0.23152|2016-02-21
2024-02-11 01:23:17|WEEKLY|00570|1076697|/equities/avalara-inc|R1000GROWTH|-107.07241674861|48|4.5608057863211||0|0|0.34234|93.48|-0.17986|13|-0.1798623528891|13|30|-0.13016|0.03394|0.1764398587605|0.1764398587605|150.48202873939|150.48202873939|208.01069473415|0.5|0.5|0.32217|6|0|0.0060911453744493|0.11260502202643|191.66999816895|2021-09-12|-0.19952|2020-04-05|0.2821|2020-03-29
2024-02-11 01:23:18|WEEKLY|00571|13845|/equities/gamestop-corp|R1000GROWTH|-18.276726397461|109|1.8877695274831|0.4973|-1|1|0.4973|14.66|-0.55898|44|-0.55897920028023|44|37.11|0.22867|0.75082|0.02357599661732|0.06611587464747|38.276939251808|67.692896558509|588.75501169735|0.643|0.464|0.39626|28|12|0.0088801830863121|0.11347364428945|120.75|2021-01-31|-0.80378|2021-02-07|3.99923|2021-01-31
2024-02-11 01:23:19|WEEKLY|00572|8280|/equities/las-vegas-sands|R1000GROWTH|-55.182302428073|23|3.008315300052||0|0|-0.0972|53.62|0.12812|43|0.12811632678113|43|44.41|0.22877|0.28324|0.36659769228235|0.48697002339197|1253.8194203982|1171.4560218865|101.16980930544|0.591|0.409|0.26534|22|10|0.0035078578578579|0.095812362362362|148.75999450684|2007-11-04|-0.51608|2008-10-26|1.24525|2008-11-02
2024-02-11 01:23:20|WEEKLY|00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|-54.100929225544|18|3.7953272220931||0|0|-0.05002|44.5|-0.23985|12|-0.23984787252911|12|38.06|0.23258|0.33654|0.29320799474137|0.41952671015364|183.84148784506|212.20764192673|312.50000502286|0.625|0.438|0.38214|16|8|0.0076017891373802|0.12374760383387|119.80999755859|2021-10-03|-0.51592|2020-03-22|0.98907|2017-03-05
2024-02-11 01:23:21|WEEKLY|00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|374.25780066874|31|18.230807992736|0.2199|1|2|0.10511|425.09|-0.23541|13|-0.23541355295489|13|34.17|0.04461|0.12585|0.049472611438039|0.19159960643958|121.78421016338|618.57838620487|3073.6803953935|0.759|0.448|0.18842|29|14|0.0045872477962781|0.064355905974535|567.57000732422|2022-01-02|-0.38184|2007-05-13|0.27558|2020-02-23
2024-02-11 01:23:22|WEEKLY|00575|16932|/equities/ptc|R1000GROWTH|161.49612925475|79|6.600910216496|0.4644|1|1|0.46445|183.1|0.63983|80|0.63983224076427|80|43.56|0.1859|0.28336|0.40891486143643|0.65093846095097|1557.1564943398|4185.535843356|10060.439605857|0.59|0.385|0.30828|39|20|0.0047758019133371|0.096320315137873|185.07499694824|2024-02-04|-0.46601|2000-04-09|0.367|2000-06-04
2024-02-11 01:23:24|WEEKLY|00576|16770|/equities/novavax|R1000GROWTH|-6.1276948882074|154|0.76423165642325||0|0|0.97695|4.03|0.15414|5|0.15413661403237|5|36.58|0.26323|0.58082|0.19848836421995|0.19398783775599|142.56207620797|78.354153667175|4.8848487391616|0.528|0.389|0.43234|36|11|0.0057426870748299|0.16879320408163|331.67999267578|2021-02-14|-0.8344|2016-09-18|1.32942|2020-05-17
2024-02-11 01:23:25|WEEKLY|00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|32.683128272969|79|3.2822742742042|1.0987|1|1|1.09869|43.38|-0.31705|39|-0.31705026363936|39|14.18|-0.01159|0.06389|-0.10096188530524|-0.010310877982145|38.647657285759|86.69670529355|442.65306350838|0.545|0.455|0.29498|11|3|0.011939487179487|0.1390261965812|74.379997253418|2021-03-28|-0.26025|2020-03-15|0.36379|2020-05-31
2024-02-11 01:23:25|WEEKLY|00578|1096127|/equities/elastic|R1000GROWTH|97.160962144239|23|9.4163471726235|0.7304|1|2|0.67403|130.39|-0.25892|22|0.68233958080102|41|36.71|-0.08693|0.06579|0.061248902819326|0.2213350678842|94.794030768598|127.91335722|186.2714276995|0.429|0.286|0.31078|7|1|0.0054838709677419|0.11767663082437|189.83999633789|2021-11-21|-0.26752|2021-12-05|0.42285|2023-12-03
2024-02-11 01:23:26|WEEKLY|00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|177.95068859811|29|11.901715872944|0.564|1|1|0.56398|219.99|0.16985|84|1.9223870951909|86|34.26|0.05312|0.15307|0.16155132841253|0.28668298746386|1079.4904894818|4522.5266948253|21152.885919457|0.623|0.41|0.25239|61|27|0.0046666619452313|0.085151227573182|223.32000732422|2021-11-28|-0.43158|1983-12-11|0.44835|2008-11-30
2024-02-11 01:23:27|WEEKLY|00580|101892|/equities/zendesk-inc|R1000GROWTH|-82.715560358394|26|2.0816012219983||0|0|0.137|77.48|-0.25475|10|-0.25475223815414|10|30|-0.05216|0.02479|0.0361179265481|0.074594637918653|79.550828163515|98.788997545531|508.06559578317|0.5|0.429|0.27777|14|7|0.0054157303370787|0.084239415730337|166.60000610352|2021-02-07|-0.27634|2022-06-12|0.32755|2022-06-26
2024-02-11 01:23:29|WEEKLY|00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|123.9755745741|18|6.5714759557684||0|0|0.14691|146.69|0.03539|16|0.035390606618548|16|26.92|-0.08801|-0.00954|-0.054744744888872|0.021391436716411|32.409413934116|99.187768279027|882.61128179445|0.6|0.36|0.16076|25|11|0.0039544927536232|0.051494260869565|147.52000427246|2024-01-28|-0.31891|2012-09-09|0.17912|2020-03-29
2024-02-11 01:23:30|WEEKLY|00582|31033|/equities/five-below-inc|R1000GROWTH|170.67769511946|12|12.782154666571|-0.0107|1|1|-0.01068|188.95|0.01444|39|0.014435952995907|39|34.82|0.01078|0.09683|0.23580016370867|0.23580016370867|259.71382870637|259.71382870637|692.88593244027|0.412|0.412|0.26483|17|5|0.0049501326699834|0.080725621890547|237.86000061035|2021-08-29|-0.31479|2020-03-22|0.41743|2018-06-10
2024-02-11 01:23:30|WEEKLY|00583|958827|/equities/novocure-ltd|R1000GROWTH|-21.90029339728|48|2.5756311607392|0.7317|-1|1|0.73173|15.31|0.29199|75|-0.19994808048397|15|32.42|0.08784|0.27898|0.39070956230351|0.58639780882576|321.85097432033|487.51925585084|83.75273437928|0.583|0.417|0.39069|12|5|0.0047493577981651|0.13217458715596|232.75999450684|2021-06-27|-0.46227|2023-06-11|0.48657|2023-01-08
2024-02-11 01:23:31|WEEKLY|00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|6326.4340964977|10|336.67203293828||0|0|0.13955|7447.9902|-0.19092|7|0.12402565320664|40|42.27|-0.26309|0.4552|0.57560517745063|0.92160736328975|33882.139437332|51179.844640731|74479.90234375|0.6|0.378|0.27782|45|16|0.014680193615908|0.086896085818943|7494.7001953125|2024-02-11|-0.375|1990-09-23|19.4|1993-10-03
2024-02-11 01:23:32|WEEKLY|00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|24.441765191418|9|6.3852809409448|-0.2385|1|1|-0.23854|33.9|0.45336|12|0.4533623040706|12|31.2|0.41147|0.59697|1.1020799232809|1.1020799232809|399.7902688|399.7902688|76.888186456241|0.4|0.4|0.74885|5|3|0.013955609756098|0.24156091463415|401.48989868164|2021-10-17|-0.54548|2022-05-15|1.16|2021-03-21
2024-02-11 01:23:33|WEEKLY|00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|-315.25049895651|23|27.22111699683|0.1602|-1|1|0.16019|261.14|-0.00354|10|-0.0035423079852395|10|28.3|0.01575|0.13489|0.15866255958748|0.34128217109039|142.53974930065|474.46154975658|839.67849339331|0.6|0.4|0.34218|20|9|0.0069111904761905|0.10336085034014|744.55999755859|2021-08-15|-0.33293|2020-03-22|0.4564|2017-09-10
2024-02-11 01:23:34|WEEKLY|00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|108.74498340494|9|8.7850075661908|0.2413|1|2|0.20933|135.07|-0.02509|18|-0.025090340727719|18|31.59|0.00207|0.05801|0.084333519294401|0.20557329596092|169.35345697895|395.75349648196|674.67534583317|0.481|0.333|0.21081|27|8|0.0034763879210221|0.071326051103368|305.20999145508|2021-11-21|-0.33206|2022-02-20|0.23086|2008-11-02
2024-02-11 01:23:35|WEEKLY|00588|6509|/equities/taser-intl|R1000GROWTH|222.43234118239|13|13.120888205316|0.2324|1|2|0.21255|270.98|0.38976|49|0.38975981990647|49|33.46|1.05517|1.19271|1.7558414338998|2.3453587286998|8889.7889169484|24657.452749514|48389.287470113|0.6|0.457|0.33581|35|14|0.0088338038884193|0.11174658495351|271.39001464844|2024-02-11|-0.36232|2002-07-28|0.63432|2004-06-27
2024-02-11 01:23:36|WEEKLY|00589|17606|/equities/zillow|R1000GROWTH|45.46649881837|9|4.1942363107383|0.1295|1|2|-0.01523|54.95|-0.26861|10|-0.18834689210713|25|38.06|0.12172|0.30246|0.2608100546258|0.33495194394669|228.15951096472|171.62246779241|160.34432456651|0.412|0.235|0.35129|17|4|0.0046220458015267|0.11012067175573|208.11000061035|2021-02-21|-0.67485|2015-08-09|0.39537|2020-03-29
2024-02-11 01:23:37|WEEKLY|00590|100183|/equities/five9-inc|R1000GROWTH|62.389968411413|11|6.4412285536875|0.0437|1|2|-0.00792|78.96|-0.23779|9|-0.17475532221094|13|38.77|0.158|0.28652|0.39515091214858|0.69570487645152|213.50420126398|533.22173964677|1033.5078594811|0.538|0.385|0.32011|13|3|0.0069244941634241|0.10375678988327|211.67999267578|2021-08-08|-0.28648|2022-10-16|0.36721|2015-11-08
2024-02-11 01:23:38|WEEKLY|00591|39221|/equities/aspen-technology-inc|R1000GROWTH|186.09187202469|9|11.479171810139|-0.0868|1|2|-0.09969|186.95|-0.03252|52|0.39339587996736|61|35.33|0.00375|0.12411|0.10624902019984|0.2580596672382|162.28434428272|1034.374065835|2122.0202956174|0.698|0.419|0.31853|43|24|0.0059938375900458|0.10651542239686|263.58999633789|2022-10-09|-0.61951|2002-10-13|0.89744|2002-10-20
2024-02-11 01:23:39|WEEKLY|00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|79.865718851621|8|5.0890392461642|-0.0188|1|1|-0.01883|96.92|0.02708|33|0.027081474290075|33|32.11|0.02488|0.08268|0.065176953768555|0.13346286753119|502.7871114499|2371.0630285093|17003.508664058|0.62|0.437|0.1763|71|28|0.0031377219064276|0.0561517621338|118.12999725342|2021-05-02|-0.2056|2023-09-10|0.33333|1983-01-02
2024-02-11 01:23:40|WEEKLY|00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|111.37579720417|66|6.7597351299422||0|0|0.62556|136.71|-0.12133|44|0.50769044328358|55|49.44|0.14428|0.20363|0.08042661262606|0.29065802204318|140.9520911507|199.16292528755|735.00002102185|0.778|0.333|0.23274|9|5|0.0051187450980392|0.069015274509804|139.46000671387|2024-02-11|-0.28496|2020-03-22|0.29681|2020-03-29
2024-02-11 01:23:41|WEEKLY|00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|39.153660305625|8|8.1529012770771|-0.2189|1|1|-0.21889|52.42|-0.14565|16|-0.14565208866332|16|28.29|-0.01506|0.10088|0.18389697624016|0.34325333994303|138.046907221|322.05621618743|162.89620159051|0.647|0.412|0.41497|17|7|0.0063557991803279|0.13939551229508|369|2021-01-17|-0.33527|2020-03-15|0.69971|2020-03-29
2024-02-11 01:23:42|WEEKLY|00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|1073.7061402962|82|69.892956489811||0|0|1.83077|1323.8101|-0.04914|16|-0.049138139698683|16|28.9|-0.00025|0.08203|0.030673932816693|0.10742447540121|105.41133273384|484.96997360933|96628.471093879|0.571|0.365|0.21743|63|24|0.005232960042061|0.071596251314406|1336.3850097656|2024-02-11|-0.34513|1989-05-21|0.39559|2022-11-13
2024-02-11 01:23:44|WEEKLY|00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|105.55605226436|50|8.0546509236817||0|0|0.41869|133.3|0.57797|94|0.64232974934126|53|28.59|-0.0359|0.0673|0.14056254825926|0.31990640152107|169.64514809764|331.51379802733|770.52028283446|0.647|0.353|0.31331|17|8|0.0063356261682243|0.10223499065421|362.07000732422|2021-02-21|-0.25956|2022-02-20|0.28805|2020-05-10
2024-02-11 01:23:44|WEEKLY|00597|100228|/equities/paylocity-holdng|R1000GROWTH|-190.36783274622|21|12.902374476717|0.0608|-1|1|0.06078|166.13|-0.19156|22|-0.1915602110263|22|31|-0.08021|0.02801|0.052338975463145|0.18086878604668|102.62458648863|264.85526814768|638.71589166055|0.625|0.438|0.28428|16|7|0.0056612403100775|0.09410222868217|314.49499511719|2021-11-07|-0.21734|2020-03-22|0.36463|2020-04-12
2024-02-11 01:23:45|WEEKLY|00598|1096128|/equities/guardant-health|R1000GROWTH|-31.072007706928|21|3.0598359277407||0|0|0.12804|22.61|0.21488|52|0.21488457489802|52|43.17|-0.09223|0.0157|0.22022866425147|0.22022866425147|148.89204816|148.89204816|77.431506916425|0.333|0.333|0.43362|6|1|0.0037382437275986|0.1372364874552|181.07000732422|2021-02-14|-0.36272|2022-05-08|0.55722|2019-03-17
2024-02-11 01:23:46|WEEKLY|00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|144.20990697371|24|7.1258627953018|-0.0071|1|2|-0.01888|151.74|-0.25617|24|-0.20043065512011|19|37.87|0.06027|0.16012|0.28967175565498|0.44714910498961|274.10577486821|313.59414419359|867.08574567522|0.533|0.333|0.25524|15|5|0.0059726057529611|0.093578443316413|171.39500427246|2023-10-22|-0.44007|2020-03-15|0.35812|2020-11-15
2024-02-11 01:23:47|WEEKLY|00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE|-174.62340935855|6|9.4091941702335|0.0559|-1|1|0.05586|142.48|0.25592|73|0.25591681895239|73|38.36|-0.00973|0.07225|0.092968948303967|0.15330676933454|129.41511172882|177.43681423559|308.73237490066|0.545|0.409|0.24642|22|10|0.0030512838633687|0.075655747938752|181.13999938965|2023-10-15|-0.28172|2008-02-03|0.40098|2008-11-02
2024-02-11 01:23:48|WEEKLY|00601|41285|/equities/acceleron-p|R1000GROWTH|152.95973712202|81|7.8650877277189|0.7561|1|1|0.75607|178.75|-0.41375|7|0.47058826279338|16|26.62|-0.1833|-0.08668|-0.10085883681213|0.087134452959321|37.043140423956|109.57350998805|851.59600738041|0.462|0.231|0.37451|13|6|0.0083260563380282|0.11373516431925|189.99000549316|2021-10-03|-0.29389|2016-01-10|0.74409|2020-02-02
2024-02-11 01:23:49|WEEKLY|00602|958817|/equities/penumbra-inc|R1000GROWTH|200.4454650202|1|20.27317812315||0|0|0|273.04|0.39538|47|0.39538443586117|47|25.76|-0.16276|-0.03767|-0.11664069029537|0.014451560237471|17.577812451694|93.837272815528|661.1138343555|0.588|0.412|0.27443|17|6|0.0064001826484018|0.092030776255708|348.67001342773|2023-07-02|-0.21024|2020-03-22|0.34304|2015-11-15
2024-02-11 01:23:50|WEEKLY|00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|91.511480747811|15|4.8044884330375|0.1149|1|1|0.11495|105.92|-0.06264|13|-0.1328444195128|27|31.58|-0.00828|0.04765|0.033309975375679|0.065881689723641|134.09554992593|224.79590811139|784.59257902923|0.622|0.378|0.2348|45|22|0.0031479233449477|0.076260668989547|124.31999969482|2022-01-09|-0.39107|2020-03-22|0.45165|1998-10-18
2024-02-11 01:23:51|WEEKLY|00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|52.584212753207|11|5.4669292857148|0.2651|1|2|0.19295|69.74|-0.40732|7|1.2340648009463|54|25.82|-0.08312|0.03242|0.053221972351606|0.21447491656305|59.223109617645|167.51313159745|306.68425050886|0.529|0.353|0.37444|17|7|0.0058678173719376|0.12665265033408|129.08999633789|2021-09-26|-0.30984|2022-03-13|0.31953|2016-11-13
2024-02-11 01:23:51|WEEKLY|00605|39153|/equities/bruker|R1000GROWTH|61.057139568116|9|4.0709681552087|-0.0066|1|2|-0.03967|70.45|-0.01002|39|-0.010017915616931|39|34.83|-0.02027|0.05936|0.0069125842585906|0.094707079338214|37.95266493175|170.95664218481|305.50736591426|0.686|0.429|0.28031|35|20|0.0038697147514262|0.10018004889976|92.349998474121|2021-09-12|-0.40639|2008-11-02|0.52733|2000-08-27
2024-02-11 01:23:53|WEEKLY|00606|16707|/equities/neurocrine-biosci|R1000GROWTH|121.53645663354|26|7.3220631930448|0.2369|1|1|0.23691|132.3|0.01538|29|0.015379699406828|29|34.66|-0.06678|0.06507|0.018005853740282|0.13768802426623|14.270528657679|137.63831647805|1125.9574727809|0.585|0.39|0.3371|41|17|0.0051792807745505|0.11147001383126|143.35000610352|2024-02-04|-0.62837|2006-05-21|0.98446|2014-01-12
2024-02-11 01:23:54|WEEKLY|00607|1096134|/equities/yeti-holdings|R1000GROWTH|41.472480365331|63|3.8016726897652||0|0|-0.02426|45.85|1.4216|84|1.421598884519|84|42.8|0.25452|0.40691|0.51462811379892|0.86970749691929|256.72511407166|319.1232912|278.72338205246|0.6|0.4|0.38154|5|1|0.0066840942028985|0.11191344202899|108.81999969482|2021-11-07|-0.28234|2020-03-22|0.39264|2022-11-13
2024-02-11 01:23:55|WEEKLY|00608|15706|/equities/churchill-downs|R1000GROWTH|115.37743917441|8|6.3011949829255|-0.0486|1|2|-0.0789|123.75|0.0093|27|0.0093034218635371|27|43.32|-0.02262|0.03912|0.016458407171568|0.15545237861078|38.038669300886|283.04859301706|2436.0236586327|0.649|0.378|0.22982|37|19|0.0031283913043478|0.067961273291925|150.44999694824|2023-05-07|-0.22079|2020-03-01|0.2931|2020-03-29
2024-02-11 01:23:56|WEEKLY|00609|1096130|/equities/anaplan|R1000GROWTH|58.551293861445|14|2.0295231824585|0.0861|1|2|-0.01863|63.73|0.12495|41|0.12495098084261|41|25.71|-0.19843|-0.05871|-0.0056153299347127|0.12495098084261|97.1754309|112.495|262.263380836|0.286|0.143|0.30924|7|2|0.0082123316062176|0.10545191709845|86.169998168945|2021-02-21|-0.26634|2020-03-22|0.30475|2018-12-02
2024-02-11 01:23:56|WEEKLY|00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|78.054224754235|9|2.9035915451379|0.0558|1|2|0.03596|88.16|0.05834|28|0.058336892505026|28|31.22|-0.00594|0.05522|-0.00068673985538665|0.061409595887308|48.602824206693|292.47239468491|58773.333439299|0.562|0.356|0.16925|73|28|0.0036881066899869|0.055934267599475|88.309997558594|2024-02-11|-0.19298|1990-08-26|0.26|1987-08-02
2024-02-11 01:23:58|WEEKLY|00611|1072273|/equities/dropbox-inc|R1000GROWTH|28.667909267081|36|1.3806967329537|0.3946|1|2|0.38167|33.16|||0.058336892505026|28|90.67|0.17491|0.25035|0|0|100|100|116.43258560533|0|0|0.20935|3|0|0.0018388925081433|0.077607459283388|43.5|2018-06-24|-0.18723|2019-08-11|0.32176|2018-06-17
2024-02-11 01:23:59|WEEKLY|00612|1073207|/equities/smartsheet-inc|R1000GROWTH|38.285409764236|54|3.4960651067811|0.0574|1|1|0.05737|47.92|0.2863|62|-0.15660325310591|13|27.67|-0.11858|-0.04232|0.0073047084535959|0.023486814992699|89.540362050719|102.40495503427|245.74358035357|0.556|0.333|0.31437|9|4|0.0059649006622517|0.11678400662252|85.650001525879|2021-09-05|-0.23931|2022-11-06|0.31278|2022-12-04
2024-02-11 01:24:00|WEEKLY|00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|200.5474372915|11|8.8541877729491|0.1479|1|1|0.14794|231.62|-0.14123|10|0.21463981032373|44|32.87|-0.01454|0.04856|0.0056390495488565|0.07685095872718|63.893692715163|250.19270553213|5046.1870897019|0.596|0.362|0.19187|47|22|0.0035310482315113|0.063211781350482|232.63999938965|2024-02-11|-0.39113|1995-06-18|0.27666|2000-04-02
2024-02-11 01:24:01|WEEKLY|00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|47.617253524748|68|4.4009160258083||0|0|3.24599|63.52|-0.22765|11|-0.22765107489074|11|31.57|0.12624|0.21537|0.32454237550331|0.32454237550331|167.14463724016|167.14463724016|635.83585498575|0.429|0.429|0.262|7|1|0.0089117013888889|0.083291909722222|63.810001373291|2024-02-11|-0.35515|2022-02-27|0.37611|2023-08-06
2024-02-11 01:24:01|WEEKLY|00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|-71.922525986916|104|2.9690110635185||0|0|0.11381|66.81|0.07027|39|0.070272526642226|39|36|-0.02115|0.00655|0.043170161112821|0.09543241793662|202.27773196322|390.51520507884|1881.9717874926|0.667|0.452|0.14781|42|25|0.0024137213622291|0.047544941176471|88.699996948242|2022-01-02|-0.26789|2020-03-22|0.28912|2008-11-30
2024-02-11 01:24:03|WEEKLY|00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|-31.081178481132|52|1.5875665829686|0.2267|-1|1|0.22674|29.26|-0.23676|30|-0.23676320988526|30|34.75|-0.13865|-0.10388|-0.23676320988526|-0.23676320988526|76.324|76.324|59.714286181391|0.25|0.25|0.19057|4|2|-0.0019906315789474|0.061718210526316|54.439998626709|2020-06-28|-0.10122|2021-12-05|0.12687|2021-06-06
2024-02-11 01:24:04|WEEKLY|00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|42.774101229001|9|2.7702999209401|0.0838|1|2|0.00676|50.6|-0.32263|7|0.35667011493056|54|33.65|0.05686|0.16375|0.12548877704536|0.20574065679585|145.70748061502|311.50114313929|1328.0839693978|0.645|0.419|0.30564|31|14|0.0049595432921028|0.094409210275928|52.409999847412|2024-02-04|-0.40871|2012-06-10|0.39607|2020-03-29
2024-02-11 01:24:05|WEEKLY|00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE|-62.73042304334|18|3.3170391935073||0|0|-0.0636|56.69|0.08521|39|0.085210005021069|39|29|-0.06948|0.02483|0.10214583286924|0.012161979987789|130.66387683661|101.91315631|94.483331044515|0.75|0.5|0.29631|4|1|0.0016954887218045|0.096592180451128|105.91999816895|2021-11-21|-0.13655|2022-09-18|0.28144|2022-11-13
2024-02-11 01:24:06|WEEKLY|00619|29735|/equities/wms-industries-inc|R1000GROWTH|119.77075390732|9|9.8526979249305|0.2502|1|2|0.15257|162.04|-0.00768|19|-0.0076785272282427|19|28.82|-0.00691|0.09224|0.090573366013872|0.2227288803174|135.57250804784|260.17391715595|1038.7178802804|0.765|0.471|0.24027|17|9|0.0063640361445783|0.079034518072289|162.03999328613|2024-02-11|-0.29943|2022-11-06|0.36692|2020-04-12
2024-02-11 01:24:06|WEEKLY|00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|-1785.5707839579|10|106.90074568541|0.0517|-1|1|0.05175|1466.11|-0.05737|18|-0.057368178609876|18|27.78|0.04944|0.12776|0.13670556510627|0.19335719499935|2373.291355553|3326.4864255482|24599.1606706|0.524|0.378|0.16857|82|27|0.0035505553126366|0.058503248797551|2739|2022-11-13|-0.3655|2008-10-12|0.34336|2008-10-19
2024-02-11 01:24:08|WEEKLY|00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|-55.316199103734|26|2.8124552151909|-0.1507|-1|1|-0.15073|52.83|0.08074|24|0.080743887526775|24|37.75|-0.02544|0.01561|0.15538009174129|0.080743887526775|132.93318148|108.074|151.85398229603|0.5|0.25|0.26654|4|3|0.0042760795454545|0.088494829545455|71.919998168945|2021-09-19|-0.16628|2022-05-15|0.31589|2020-10-18
2024-02-11 01:24:09|WEEKLY|00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|38.987314457158|11|1.593395155516|0.0628|1|1|0.06282|43.48|-0.00817|17|-0.0081749267422582|17|35.03|-0.03608|0.03337|0.027298546374594|0.11438867953371|130.29714079934|1212.7950912478|10869.999723584|0.646|0.415|0.16037|65|31|0.002854088325317|0.052614140795802|45.040000915527|2023-07-30|-0.57534|1984-07-08|0.22302|2008-11-02
2024-02-11 01:24:10|WEEKLY|00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|19.764801638056|9|3.3082896327526|-0.116|1|2|-0.18617|23.3|-0.31632|13|-0.3902438711383|7|35.07|0.31112|0.39866|0.37454508455075|0.75162551535019|63.131621468734|180.26106241428|10.668498117314|0.8|0.4|0.454|15|12|0.0024687265917603|0.14309649812734|302.5|2014-01-19|-0.67213|2016-11-06|0.52273|2017-08-20
2024-02-11 01:24:11|WEEKLY|00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|89.870408140752|9|7.979639498347|0.3699|1|2|0.24623|119.8|-0.15333|10|-0.18924035024165|13|33.05|-0.0499|0.02978|0.034297023172473|0.07825722651939|76.370407345022|115.25545554886|887.40743001302|0.513|0.308|0.27607|39|16|0.003891835003855|0.092907548188126|199.44000244141|2021-04-11|-0.32344|2000-04-16|0.40279|2000-08-20
2024-02-11 01:24:12|WEEKLY|00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|314.85005978578|13|22.282522650321|0.3955|1|2|0.32063|391.54|-0.18892|8|0.21347929497415|33|33.77|0.1541|0.22231|0.3920205785588|0.56975768916766|898.24748164268|1221.659382878|1721.054982615|0.615|0.462|0.23572|13|3|0.0081662971175166|0.081008758314856|395.39498901367|2024-02-11|-0.25445|2020-03-15|0.37002|2020-04-12
2024-02-11 01:24:14|WEEKLY|00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|48.435471836592|10|5.3102607274698|-0.0795|1|1|-0.07954|55.78|-0.13723|21|-0.13723128544922|21|35.36|0.01741|0.08064|0.078999281819445|0.15573716298969|263.08720553323|792.14005142404|533.77990236748|0.574|0.404|0.18826|47|18|0.0020727887492519|0.060940987432675|254.33999633789|2021-04-11|-0.21336|2023-08-06|0.26806|2022-11-13
2024-02-11 01:24:15|WEEKLY|00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|71.347165606628|41|4.3892791992391||0|0|0.8991|86.2|1.07194|96|1.0719378502232|96|31.82|-0.05281|0.11847|0.10050854878204|0.10050854878204|99.636714758709|99.636714758709|357.97341038768|0.455|0.455|0.20699|11|2|0.0049759230769231|0.064990358974359|86.900001525879|2024-02-04|-0.48771|2017-04-02|0.23795|2022-05-29
2024-02-11 01:24:15|WEEKLY|00628|16860|/equities/universal-display|R1000GROWTH|161.08671261213|57|11.319733817418|0.4768|1|2|0.42899|183.74|0.30953|53|0.30952887663395|53|34.05|-0.06621|0.08854|-0.020793473666025|0.13854228045069|-1.242187086255|39.553922033127|4083.1112331814|0.61|0.439|0.40537|41|15|0.0065984986225895|0.12258320247934|262.76998901367|2021-01-24|-0.37079|2000-04-16|1.01841|2000-03-05
2024-02-11 01:24:16|WEEKLY|00629|1141618|/equities/iaa-inc|R1000GROWTH|35.683119550134|10|2.265012165729|-0.0187|1|1|-0.0187|39.89|0.24583|84|-0.29672098715864|8|37.4|-0.07659|0.02315|-0.025447695574684|-0.29672098715864|87.61673224|70.328|100.60529093199|0.4|0.2|0.24058|5|3|0.0017380612244898|0.081552704081633|66.849998474121|2021-01-10|-0.22625|2020-04-05|0.28|2020-04-12
2024-02-11 01:24:17|WEEKLY|00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|112.06082472834|68|8.4543304531818|1.1388|1|1|1.13879|139.77|0.225|35|0.22500007058445|35|37.51|0.23616|0.34533|0.42324911874347|0.57624357781704|7974.6091373425|8749.0683656437|13185.850171459|0.561|0.415|0.27297|41|18|0.0059213644859813|0.099409246105919|141.38000488281|2023-10-15|-0.37154|1995-12-17|0.43325|2009-03-29
2024-02-11 01:24:19|WEEKLY|00631|15506|/equities/sarepta|R1000GROWTH|96.130939405263|5|9.7296867631872|0.0862|1|1|0.08622|126.87|0.24907|49|0.24907145095188|49|35.56|-0.09605|0.26909|-0.052167359306413|0.014754854258073|-6.6804953887079|31.126981555853|325.30769935021|0.41|0.308|0.43461|39|6|0.0077941049604601|0.15195266714594|181.83000183105|2020-12-27|-0.60256|2016-01-17|1.34349|2012-07-29
2024-02-11 01:24:19|WEEKLY|00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|34.117774516545|37|2.9824086725043|0.568|1|2|0.30657|44.75|-0.28808|55|-0.17821145374463|8|30.69|-0.01943|0.06781|0.023461026363408|0.13123098068338|84.597241151524|144.50955820052|269.57830705807|0.615|0.385|0.30811|13|7|0.004691632183908|0.093515747126437|45.220001220703|2024-02-11|-0.21726|2019-05-26|0.30421|2020-03-29
2024-02-11 01:24:20|WEEKLY|00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|99.538697431689|30|4.2452700489261||0|0|0.15987|107.81|-0.08956|19|-0.072978141442785|30|33.7|-0.03719|0.01488|-0.0068358358884849|0.049351106576407|32.495583827415|196.12173021695|8488.9763132077|0.642|0.358|0.17085|67|34|0.0027311193703542|0.054701757761259|113.37000274658|2023-12-24|-0.22115|2003-01-12|0.42754|1980-09-21
2024-02-11 01:24:21|WEEKLY|00634|989658|/equities/nutanix-inc|R1000GROWTH|48.581039590863|76|3.0329869047708|1.6736|1|1|1.67356|58.15|-0.06418|25|-0.064181348826113|25|28.09|-0.01013|0.08306|-0.047406229821492|0.0096266320838705|51.984160052545|77.887059395809|157.16216628616|0.545|0.455|0.36595|11|5|0.0045926822916667|0.109616796875|64.869903564453|2018-06-17|-0.36511|2019-03-03|0.33603|2020-08-30
2024-02-11 01:24:22|WEEKLY|00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|54.900148997825|27|4.0691106876404|0.1599|1|1|0.15993|65.13|-0.27992|24|-0.15496698695957|18|33.07|-0.01224|0.08675|-0.0046870900035249|0.013687760583945|23.936268471266|55.330437637941|578.93330891927|0.644|0.356|0.33411|45|21|0.0045651717305152|0.11482775429326|124.79000091553|2021-11-14|-0.37005|2008-11-16|0.40541|1998-10-25
2024-02-11 01:24:24|WEEKLY|00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|133.6256720799|57|7.0715379350058|0.2278|1|1|0.2278|148.92|0.15917|47|-0.046610148050737|40|32.34|0.01466|0.07037|0.094732243602534|0.14737064327129|249.05869421799|296.6668786463|930.74998855591|0.552|0.345|0.2193|29|15|0.0037727967806841|0.072043259557344|176.5|2022-01-09|-0.41131|2008-11-23|0.51974|2008-11-30
2024-02-11 01:24:25|WEEKLY|00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|85.235280455966|8|4.7365730796194|0.0859|1|2|0.04909|100.87|-0.22204|9|0.020095982198277|38|43.77|0.10998|0.15957|-0.0018842349369606|-0.02273514212165|84.309589531922|86.545004428137|356.17939206764|0.692|0.385|0.18654|13|8|0.0033004340277778|0.057542256944444|182.5|2021-04-11|-0.32746|2020-03-22|0.28474|2020-04-12
2024-02-11 01:24:25|WEEKLY|00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|82.133444931122|43|8.6521838022561||0|0|1.74512|120.84|-0.44803|4|0.44830980452185|84|32.73|-0.1047|0.01579|-0.019656991486252|0.066562901943333|29.812985926392|154.95960331363|3776.2498292886|0.576|0.333|0.31665|33|14|0.0063205793226382|0.10814278966132|120.83999633789|2024-02-11|-0.37363|2017-08-27|0.58015|2004-01-11
2024-02-11 01:24:26|WEEKLY|00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|51.414587628554|9|6.0553626708568|0.0766|1|2|-0.03389|61.57|-0.29165|40|-0.37010086813216|5|45.86|0.17502|0.28472|-0.033167387204939|-0.030651101179177|50.515468245656|63.51765978|236.80769113394|0.524|0.333|0.28573|21|8|0.0031416992790937|0.091349289392379|124.93000030518|2022-01-16|-0.36522|2023-03-19|0.43192|2009-05-10
2024-02-11 01:24:27|WEEKLY|00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|250.88478614207|29|11.351484130966||0|0|0.19563|281.63|0.20473|80|0.95582407333891|89|41.35|0.01984|0.08392|0.066900824327054|0.18775455777053|154.14809325513|372.25188323096|1303.8425921715|0.739|0.435|0.19502|23|13|0.0035972216547497|0.059464698672114|350.20999145508|2022-01-02|-0.224|2008-10-12|0.24076|2008-05-04
2024-02-11 01:24:29|WEEKLY|00641|943121|/equities/new-relic-inc|R1000GROWTH|82.657342772189|66|1.4392198388766||0|0|0.25328|86.99|-0.03191|27|-0.031911084558669|27|30.77|-0.03934|0.08575|-0.17463858089938|-0.14240457092161|18.506576235792|42.24811782252|255.92819525772|0.615|0.385|0.28798|13|6|0.0041196129032258|0.087887870967742|129.69999694824|2021-11-21|-0.29674|2022-02-13|0.39555|2021-11-14
2024-02-11 01:24:30|WEEKLY|00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|14.231128733209|13|1.5209464191063|0.3057|1|1|0.3057|18.11|-0.21185|24|-0.21185062673124|24|29.33|-0.15253|0.03081|-0.13854999832877|0.0023658645732776|32.537299423098|74.167539145425|58.250242912412|0.444|0.333|0.37688|9|3|0.0031926449275362|0.1375690942029|95.117202758789|2021-02-21|-0.36677|2021-11-21|0.52856|2022-03-20
2024-02-11 01:24:30|WEEKLY|00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|171.68120317532|8|9.3823001945447|0.0009|1|2|-0.02987|192.93|-0.13426|11|0.52152075407306|134|35.64|-0.0368|0.01089|0.020491452225221|0.17645173935668|57.556960993896|422.7787393802|12133.961548782|0.556|0.289|0.20079|45|21|0.0039201303538175|0.065082470515208|208.61999511719|2023-07-30|-0.18381|2001-09-23|0.23051|1998-10-18
2024-02-11 01:24:32|WEEKLY|00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE|54.281614816117|94|0.46612849635283|1.71|1|2|1.60904|55.99|0.06818|16|0.068176176388466|16|32.69|-0.19871|0.01016|-0.028584447817514|0.043524311557212|9.7143148182109|69.349099104328|329.3529510498|0.59|0.385|0.34229|39|13|0.0063743347953216|0.12187752923977|56|2022-03-06|-0.34568|2000-12-24|3.61165|1999-11-14
2024-02-11 01:24:33|WEEKLY|00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|77.716033438203|7|4.345761114146|-0.0435|1|1|-0.04348|89.53|0.0087|16|0.0086999145544915|16|40.91|0.04454|0.12236|0.12490022314075|0.28140832917846|115.01284732906|393.54589897264|832.83719794695|0.696|0.435|0.29118|23|12|0.0046208764519535|0.084596652587117|127.75|2021-11-07|-0.44364|2008-11-23|0.59804|2008-11-30
2024-02-11 01:24:34|WEEKLY|00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|207.08970946747|46|13.52842865163|0.6618|1|2|0.61769|250.5|-0.24593|13|-0.24593105973869|13|39.39|0.17076|0.29466|-0.1471446175549|-0.092238529626704|0.29966651090479|20.881262680811|4079.804648976|0.485|0.303|0.35451|33|12|0.0058060074349442|0.096365524163569|258.91000366211|2024-02-04|-0.48058|1999-03-07|0.47584|2000-02-13
2024-02-11 01:24:35|WEEKLY|00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|-8.8254986686335|18|1.2096594392276||0|0|-0.24053|7.53|0.50928|58|1.6807350205888|8|20.5|-0.10984|0.21147|0.65843531963727|0.92164841163798|602.61960808463|311.65210944|76.894802783522|0.5|0.25|0.52277|8|3|0.011327237569061|0.19739414364641|132.72999572754|2020-12-27|-0.39563|2023-08-06|1.27618|2020-09-06
2024-02-11 01:24:36|WEEKLY|00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|130.2189547217|9|10.689062608051|-0.0362|1|1|-0.03617|160.7|-0.21461|8|-0.027384388121256|38|36|0.11235|0.19022|0.18133967878381|0.27750643483083|215.81954067373|196.7090244777|569.85812978925|0.636|0.364|0.27211|11|6|0.0060315346534653|0.083772945544554|260|2021-11-07|-0.24608|2020-03-15|0.25155|2020-04-12
2024-02-11 01:24:37|WEEKLY|00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE|155.67350963709|26|4.6454969910857|0.2465|1|2|0.22468|169.41|-0.24074|18|-0.092765901070052|43|33.12|0.00597|0.05571|0.079827693052437|0.2272986374099|135.08037654336|297.84457913019|1042.5230994591|0.647|0.412|0.17193|17|6|0.0045633673469388|0.054976717687075|173.57400512695|2021-11-21|-0.11704|2018-10-28|0.09706|2016-12-11
2024-02-11 01:24:37|WEEKLY|00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|41.138397465453|4|4.8359342382004|0.3821|1|2|0.35044|62.35|-0.21766|13|-0.217657393648|13|30.43|-0.79711|0.57299|0.017542166732158|0.082892033891486|1.6309062568448|18.939561193535|1535.714269775|0.467|0.347|0.32002|75|25|0.025572402625821|0.096921417943107|100.44000244141|2021-02-14|-0.97695|1993-05-09|48.57143|1993-05-02
2024-02-11 01:24:40|WEEKLY|00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|-97.443654696555|154|1.6452576984367||0|0|0.61169|93.68|0.17322|36|0.17322372353921|36|37.16|0.07601|0.22816|0.17657379689386|0.32118185851738|267.91096199134|466.71447181797|1784.3809581938|0.622|0.351|0.3103|37|20|0.0052681217277487|0.10692266361257|325.11999511719|2021-01-31|-0.62944|2001-06-17|0.60854|2001-09-30
2024-02-11 01:24:41|WEEKLY|00652|989531|/equities/everbridge-inc|R1000GROWTH|23.092584626607|1|1.689138406935||0|0|0|28.18|0.2853|95|0.28530060408151|95|55.14|0.15558|0.22791|-0.023564833638638|0.25541443783211|71.162980892279|157.5173709|184.78688724705|0.571|0.286|0.24931|7|3|0.0049301295336788|0.11159898963731|178.97959899902|2021-02-21|-0.43305|2021-12-12|0.41425|2020-05-10
2024-02-11 01:24:41|WEEKLY|00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|-637.46451532839|76|46.138170758877|0.5582|-1|1|0.5582|498.15|-0.14445|5|-0.14444982574763|5|31.42|0.02785|0.10794|0.20283845238508|0.36050201659807|141.64533107637|159.59857475|132.16682737428|0.25|0.167|0.17035|12|3|0.0014315044247788|0.06143064159292|2326.8000488281|2021-01-03|-0.22|2022-11-06|0.15454|2020-03-29
2024-02-11 01:24:42|WEEKLY|00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|62.374391742048|14|4.0471067681691|0.1409|1|2|0.09058|69.95|-0.15596|25|-0.15595982751609|25|47.89|0.27395|0.35552|-0.039401708159853|-0.024891745443034|82.93329711905|90.432897291428|435.82554687431|0.444|0.333|0.27305|9|2|0.0054731306306306|0.082259189189189|99.599998474121|2021-11-07|-0.37143|2020-03-22|0.50406|2020-04-12
2024-02-11 01:24:42|WEEKLY|00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|-129.89318371783|16|5.0743925873999||0|0|-0.09359|120.82|-0.02314|66|0.11073251935177|45|35.25|-0.00603|0.06212|0.016954978211293|0.093823759859389|72.258786609042|209.1491260897|1401.6241449983|0.6|0.35|0.20288|40|19|0.0029829754385965|0.06313658245614|157.46000671387|2022-01-02|-0.28708|2001-09-23|0.33703|2020-04-12
2024-02-11 01:24:44|WEEKLY|00656|942669|/equities/freshpet-inc|R1000GROWTH|73.622288524992|10|4.7825708985703|0.1797|1|2|0.14584|87.37|0.38149|54|-0.23376031416631|13|52.67|0.57977|0.6977|0.073866121822001|-0.23376031416631|105.85528976|76.624|457.19518553681|0.222|0.111|0.32381|9|2|0.0054866873706004|0.10631066252588|186.9799041748|2021-05-09|-0.31291|2015-11-15|0.24158|2015-11-29
2024-02-11 01:24:45|WEEKLY|00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|-24.100464209304|1|1.3231717693924||1|0|0|20.22|0.06764|45|0.067644182717465|45|36.56|-0.06742|0.06208|0.16564852651772|0.17419223498131|661.55666120781|375.84192516408|131.46943538946|0.588|0.412|0.36484|34|9|0.0040847304907482|0.11741233306516|50.5|2000-07-16|-0.55314|2014-09-07|0.47534|2000-05-07
2024-02-11 01:24:46|WEEKLY|00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|71.344368176828|29|2.7544211237738|0.0234|1|1|0.02344|79.9|-0.12594|11|-0.12593896398339|11|30.11|-0.02882|0.05024|-0.10789385233199|-0.10789385233199|79.5525709|79.5525709|122.92307927058|0.222|0.222|0.21149|9|2|0.0022187959866221|0.07096779264214|93.860000610352|2022-04-24|-0.34613|2020-03-22|0.30544|2020-04-12
2024-02-11 01:24:47|WEEKLY|00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE|45.108167299371|5|4.0789440046611|0.2008|1|2|0.1496|56.71|1.04499|91|1.044987618787|91|32.87|0.05235|0.10947|0.17244780548609|0.26637376486865|248.68455862018|318.02922165018|285.69268511154|0.533|0.4|0.24572|15|6|0.0040325754527163|0.077545311871227|142.63999938965|2021-09-12|-0.35857|2022-11-06|0.26238|2022-12-04
2024-02-11 01:24:47|WEEKLY|00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE|52.538179975508|17|2.0756071071632|0.3297|1|2|-0.02492|58.7|-0.51768|18|-0.51767558713551|18|31.35|0.19717|0.44989|0.060594806761253|0.095247805075807|92.511424889205|114.50722913438|652.22223069933|0.588|0.412|0.42897|17|4|0.0097787795992714|0.13841693989071|249.41999816895|2020-12-20|-0.56623|2022-12-11|1.24|2017-09-17
2024-02-11 01:24:49|WEEKLY|00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|283.74164062197|10|16.012786052442|0.1729|1|1|0.17286|346.11|-0.19872|7|-0.040346182328641|16|28.11|-0.00469|0.06247|0.059204792527135|0.13850057691526|306.81562766843|1474.9513164574|25637.776239929|0.593|0.383|0.1592|81|30|0.0033349868766404|0.054510529308836|350|2024-02-11|-0.22852|2001-09-23|0.28067|2009-07-26
2024-02-11 01:24:50|WEEKLY|00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|-107.03462426098|23|6.3639604935132||0|0|0.16035|91.06|-0.11743|8|-0.11743277911581|8|37.54|0.03544|0.1104|0.079187040584223|0.15066879870078|176.0047849687|379.77020682097|5452.6946047087|0.5|0.34|0.21629|50|19|0.0033324275934703|0.066995681937862|159.33000183105|2014-11-16|-0.29232|2020-03-22|0.4359|2020-04-12
2024-02-11 01:24:51|WEEKLY|00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|-50.031696304174|27|2.4026175219347||0|0|-0.09012|48.99|0.22352|25|0.22351675485534|25|46.11|0.05329|0.19712|0.16034985708454|0.20330222624205|195.77740524213|184.23176071151|189.22364941443|0.444|0.333|0.19704|18|4|0.0022051051401869|0.071918247663551|80.970001220703|2012-09-09|-0.21396|2011-08-21|0.37844|2021-02-07
2024-02-11 01:24:52|WEEKLY|00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|146.82857388239|39|7.7894346184064|0.2091|1|2|0.12719|154.91|0.09929|70|-0.12751523122599|12|36.7|-0.07982|0.05693|0.12044038203006|0.19321608867342|139.52943708461|303.97917133569|3872.7500915527|0.514|0.405|0.29704|37|12|0.0050102077363897|0.09576952722063|214.91000366211|2021-02-14|-0.31931|2000-04-16|0.5265|2008-03-02
2024-02-11 01:24:53|WEEKLY|00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|180.81314980962|3|10.004053866928||0|0|0.02394|212.14|-0.01863|50|-0.018627513993718|50|31.87|0.0029|0.05915|0.11237013365386|0.18822333216621|470.23996652627|621.53409970824|1209.4640154885|0.645|0.419|0.22769|31|15|0.004007595959596|0.071360484848485|236.51499938965|2020-02-23|-0.37273|2020-03-22|0.3248|2008-11-30
2024-02-11 01:24:55|WEEKLY|00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|258.41769507404|9|14.17969483472|0.0086|1|2|-0.01453|273.4|-0.16079|8|0.095325404870155|37|35.68|0.08618|0.12393|0.16446682912713|0.33653116473057|159.9929168176|291.87593715424|973.99357630523|0.789|0.474|0.20649|19|14|0.0041754373177843|0.059637055393586|329.85000610352|2020-02-09|-0.20568|2020-03-22|0.21761|2020-04-12
2024-02-11 01:24:56|WEEKLY|00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE|109.97250518992|6|2.0224973036369|0.0748|1|2|0.00867|116.3|-0.14442|15|0.24411118129472|24|33.21|0.07905|0.32991|0.37056963925346|0.64103322303153|642.73357899486|1777.8814336461|1286.5044639659|0.632|0.421|0.30157|19|7|0.0074643081761006|0.10670353773585|120.53500366211|2021-11-07|-0.37122|2014-08-03|0.41703|2013-11-24
2024-02-11 01:24:56|WEEKLY|00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|41.708415475359|12|3.1103681663578||0|0|-0.04458|49.94|-0.10243|30|-0.10242584850914|30|34.78|0.01366|0.11009|0.082896247365389|0.14843195050456|210.45827893653|363.11152960445|806.78510767468|0.634|0.415|0.34381|41|21|0.0051299304105776|0.11297517049408|148.80000305176|2021-02-28|-0.4683|1998-10-11|0.71154|1999-01-10
2024-02-11 01:24:57|WEEKLY|00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|-395.24048341715|16|17.666499477797|-0.0958|-1|1|-0.09583|350.27|-0.22446|50|-0.22445706810148|50|33.11|0.01385|0.07992|0.10544135738942|0.18534956956266|293.5245245278|591.43799622035|1077.7538123498|0.636|0.409|0.23537|44|24|0.003029375|0.072398192934783|1349.9799804688|2021-04-25|-0.30942|2007-11-11|0.36808|2008-03-16
2024-02-11 01:24:58|WEEKLY|00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|42.319661180599|31|3.284839755308|0.21|1|1|0.20998|51.4|-0.19025|20|-0.032543361075451|47|32.9|-0.07765|0.06265|0.041289523846122|0.1297802165244|47.898518944424|186.12036149192|514.00001525879|0.529|0.314|0.35551|51|20|0.0045303395784543|0.1159556088993|86.582000732422|2019-04-14|-0.60484|1999-12-19|0.93185|2000-03-05
2024-02-11 01:25:00|WEEKLY|00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|-10.600912695452|144|1.2961375333615||0|0|0.93208|7.13|-0.41055|15|-0.41054582130851|15|13.25|-0.54364|-0.3753|-0.30910864661188|-0.27948344158063|12.854663834899|22.45787633414|10.675250811059|0.625|0.5|0.55337|8|4|-0.0026227309236948|0.16435261044177|239.71000671387|2019-07-28|-0.24602|2019-08-04|0.45865|2020-05-10
2024-02-11 01:25:01|WEEKLY|00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE|41.467730352061|30|3.5974232922735|0.1616|1|1|0.16158|53.7|0.1628|49|0.47096430138506|40|23.11|-0.10014|-0.02214|-0.12443546176026|-0.093951432283497|13.142636618767|41.637021738031|128.93156973733|0.684|0.368|0.32207|19|11|0.0031978632478632|0.096672478632479|80.75|2021-02-28|-0.25541|2015-05-03|0.31257|2013-12-15
2024-02-11 01:25:02|WEEKLY|00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|88.637808881286|9|4.8990634010622|0.1317|1|2|0.09426|103.9|-0.10609|28|-0.1060885468547|28|28.51|-0.05092|0.05484|0.025847789552371|0.072884665906779|30.430951651073|188.55449011604|692.66667683919|0.673|0.449|0.27462|49|23|0.0039076797153025|0.092125601423487|171.25399780273|2019-07-14|-0.33464|2002-09-22|0.655|1998-09-13
2024-02-11 01:25:03|WEEKLY|00674|998043|/equities/alteryx-inc|R1000GROWTH|41.628544533872|10|2.0088180818084|0.1205|1|2|0.09926|47.73|-0.34631|11|-0.34631274213204|11|23.33|-0.09888|-0.00198|-0.095383638279377|0.12267798725505|15.375839262932|73.896314985578|307.93548091765|0.467|0.267|0.37151|15|6|0.0064116155988858|0.11368988857939|185.75|2020-07-12|-0.30834|2020-08-09|0.3438|2020-10-11
2024-02-11 01:25:06|WEEKLY|00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|309.3395161474|28|13.255159860045|0.5067|1|2|0.29366|354.71|0.05434|25|0.21617890799806|58|46.81|0.03592|0.09089|0.13043834571292|0.21235273674256|411.8823819328|560.09269472404|2065.8706457714|0.581|0.387|0.1674|31|14|0.002607598105548|0.051568728010825|355.04998779297|2024-02-11|-0.17778|2008-10-12|0.2523|2023-08-06
2024-02-11 01:25:08|WEEKLY|00676|958830|/equities/zillow-group-inc|R1000GROWTH|44.593215391423|9|4.1119677128715|0.1269|1|2|-0.02775|53.26|-0.282|10|0.011839924352827|38|34.05|0.0548|0.23927|0.14185543391442|0.19483777084782|135.16152515171|188.24724951492|498.22264183497|0.474|0.421|0.33697|19|4|0.0056464580152672|0.10862595419847|212.39999389648|2021-02-21|-0.3741|2021-11-07|0.35561|2020-03-29
2024-02-11 01:25:09|WEEKLY|00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|35.485621265141|9|4.1378029116555|0.0165|1|1|0.01653|46.73|-0.22033|19|-0.25919372076055|9|34.33|-0.03121|0.08742|-0.10090232147112|-0.029824537223523|26.739046637549|69.095295832834|110.60354921239|0.533|0.267|0.35925|15|9|0.003736137667304|0.12266334608031|179.64700317383|2020-12-27|-0.27852|2014-04-20|0.48525|2016-11-13
2024-02-11 01:25:10|WEEKLY|00678|1163256|/equities/ncino|R1000GROWTH|26.545307646513|35|2.5781843630781|0.0095|1|1|0.00947|31.99|-0.3744|11|-0.37440206406936|11|50.67|-0.02485|0.06647|-0.37440206406936|-0.37440206406936|62.56|62.56|43.22972942043|0.333|0.333|0.29721|3|2|-0.001843064516129|0.1191564516129|103.94999694824|2020-09-06|-0.21508|2022-11-06|0.32042|2023-06-18
2024-02-11 01:25:11|WEEKLY|00679|32543|/equities/the-wendys-co|R1000GROWTH|-21.452058390346|25|0.82735270777242||0|0|0.04262|19.32|-0.04042|56|-0.040418466653189|56|43.52|0.20258|0.2653|0.33221458091141|0.54485884039948|4074.5970854104|7179.4061154824|5682.3527916492|0.577|0.365|0.22575|52|24|0.0035457673808483|0.078155736773065|29.459999084473|2021-06-13|-0.34881|2020-03-22|0.83482|1989-03-19
2024-02-11 01:25:12|WEEKLY|00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|75.843231902387|102|2.7522567954771|0.5986|1|1|0.59861|85.19|0.09998|37|-0.053699866177712|55|46.69|0.07865|0.13139|0.17350232413629|0.25137714798422|258.22442637765|273.71742176305|538.49560104149|0.538|0.385|0.18279|13|7|0.0030747033898305|0.052697951977401|85.190002441406|2024-02-11|-0.21825|2020-03-01|0.13305|2020-05-10
2024-02-11 01:25:14|WEEKLY|00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|-8.2201344771575|124|0.93171150828039|0.8724|-1|1|0.87243|5.52|||-0.053699866177712|55|22.5|-0.20885|-0.14853|0|0|100|100|18.492462011335|0|0|0.39342|2|1|-0.00662625|0.13146369047619|63.549999237061|2021-08-29|-0.25652|2023-11-12|0.22311|2021-08-08
2024-02-11 01:25:14|WEEKLY|00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|-86.107471609791|9|3.9280931186347|-0.1367|-1|1|-0.13675|83.46|1.03549|154|1.0354865203806|154|49.1|0.02999|0.13194|0.065361982820641|0.21577864128891|77.805576846399|352.547650208|1178.8135590937|0.7|0.4|0.16737|30|15|0.0026541728561783|0.0502901215395|90.650001525879|2023-11-05|-0.66103|2017-01-29|0.37037|2001-10-28
2024-02-11 01:25:15|WEEKLY|00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE|7.8261344212838|19|0.49861793738546|-0.0029|1|2|-0.08705|8.18|-0.24654|12|-0.14450402229176|23|47.82|0.04827|0.15293|0.058340894775789|0.022435007016233|109.54022317166|101.95411495205|86.105266370271|0.727|0.364|0.28064|11|6|0.0016842095588235|0.087360863970588|15.909999847412|2012-03-04|-0.35833|2012-07-29|0.49333|2022-01-16
2024-02-11 01:25:16|WEEKLY|00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|64.24186492508|3|3.1677126071673|0.0327|1|2|0.01744|72.93|-0.17798|13|-0.023717745213356|27|31.93|0.0061|0.08649|0.098710980724448|0.23488061141553|207.26472038534|3076.1756798812|1345.5719424093|0.59|0.377|0.24913|61|26|0.0053042871794872|0.083737312820513|154.05999755859|1998-04-26|-0.97852|2003-03-30|0.86667|2003-06-08
2024-02-11 01:25:17|WEEKLY|00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|-8.1522718141803|151|1.013860466211||0|0|0.98261|6.47|0.74648|39|0.74647887323944|39|23.5|0.33263|0.59433|0.74647887323944|0.74647887323944|174.648|174.648|3.2842638528892|0.5|0.5|0.33903|2|1|-0.0093341116751269|0.19431218274112|925.96002197266|2021-02-07|-0.32454|2023-06-25|0.58291|2021-02-07
2024-02-11 01:25:19|WEEKLY|00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|128.91381452331|52|6.1346099529493|0.0897|1|2|0.0648|148.54|-0.26028|18|-0.13470033528836|9|37.06|-0.00034|0.08726|0.032952607690893|0.17404011900281|51.444504684475|216.69227100177|3140.3803950772|0.543|0.314|0.23643|35|13|0.00405603115727|0.069944495548961|150.49000549316|2024-02-11|-0.36879|2001-09-23|0.33761|1998-10-25
2024-02-11 01:25:20|WEEKLY|00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE|34.259102743292|17|1.5769656759421|0.2978|1|1|0.29784|39|-0.6376|10|-0.32531011510502|14|42.33|-0.24869|-0.20823|-0.48145610966055|-0.32531011510502|24.4507656|67.469|100|0.667|0.333|0.54487|3|2|0.0054481818181818|0.13761363636364|66.309997558594|2021-02-14|-0.23144|2022-01-09|0.38799|2023-01-15
2024-02-11 01:25:20|WEEKLY|00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|-5.857275080472|154|0.75075835379951||0|0|0.91049|3.78|0.16407|42|0.16406811961373|42|44|0.16128|0.30557|0.16406811961373|0.16406811961373|116.407|116.407|7.826087020907|0.5|0.5|0.47436|2|0|-0.00557|0.15519020746888|71.25|2021-01-24|-0.29376|2023-11-12|0.25|2022-08-07
2024-02-11 01:25:21|WEEKLY|00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|8.059591133592|7|1.106459184733||0|0|-0.23151|8.73|0.44747|49|-0.27118042774914|10|40.62|0.26332|0.38981|0.51116252800652|0.59972518611231|598.36072187761|396.15886299492|95.618832779948|0.615|0.462|0.29334|13|6|0.0027841573033708|0.09670638576779|115.20999908447|2021-02-21|-0.48452|2021-11-07|0.49032|2020-05-10
2024-02-11 01:25:22|WEEKLY|00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE|-4.1441578196735|143|0.31102940523943|||0|0.92965|4.01|||-0.27118042774914|10|0|0|0|0|0|100|100|7.0350881208453|0|0|0|0|0|-0.015158309859155|0.13102|57|2021-05-30|-0.30774|2021-11-07|0.23284|2021-10-17
2024-02-11 01:25:23|WEEKLY|00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|-55.499708978313|48|2.1394910964348|-0.0794|-1|1|-0.07937|53.99|-0.1012|9|-0.10119910423165|9|34.81|-0.02449|0.03598|0.048622469875005|0.077614115476155|190.30967873187|284.21702511267|774.60549933506|0.516|0.355|0.17916|62|22|0.0018888117913832|0.059529170068027|71.860000610352|2022-04-24|-0.34077|2020-03-15|0.30711|2020-04-12
2024-02-11 01:25:24|WEEKLY|00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|-2.8418203229153|45|0.36894010287005|0.4317|-1|1|0.43175|1.79|-0.44834|10|-0.44833623917283|10|28.8|0.02142|0.15811|0.26232954145419|0.22134686959287|176.3357557089|113.18399537423|17.722771230159|0.5|0.3|0.48683|10|5|0.0012867469879518|0.13421990963855|62.799999237061|2021-02-07|-0.38618|2021-07-18|0.51929|2021-06-27
2024-02-11 01:25:25|WEEKLY|00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|-1544.4485848003|15|63.860688168162|-0.0688|-1|1|-0.06879|1428.9399|-0.21488|19|-0.074328190301199|18|35.65|0.0407|0.08816|0.11270009709737|0.24875445539887|500.51588514197|1406.1714555614|17154.14111037|0.593|0.333|0.14287|54|24|0.0032440742650851|0.044969767921609|1560|2023-09-24|-0.24979|2020-03-22|0.32542|2008-09-21
2024-02-11 01:25:26|WEEKLY|00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|191.21372618385|17|12.567091577226|0.0418|1|1|0.04177|225.94|0.14471|42|0.14471391612134|42|32.73|-0.02673|0.01749|0.023396714614998|0.11654381095872|70.029058207589|336.71159477218|3028.6863443171|0.644|0.4|0.14455|45|24|0.0028938079247817|0.048774942914708|235.13999938965|2024-02-11|-0.16624|2020-03-22|0.17669|2022-11-06
2024-02-11 01:25:27|WEEKLY|00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE|46.098614188682|75|0.40212870549805||0|0|0.6253|47.28|||0.14471391612134|42|22|0.05918|0.09375|0|0|100|100|152.91073306156|0|0|0.39729|1|0|0.00731125|0.0760084375|47.409999847412|2021-11-21|-0.3687|2020-03-22|0.38177|2020-04-12
2024-02-11 01:25:28|WEEKLY|00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|149.32088282494|10|7.151161777647|0.0682|1|1|0.06825|175.93|0.08739|57|-0.022266390803713|16|37.34|0.2103|0.29154|0.048701982818684|0.17586684375507|56.789832736659|621.00600378977|48869.440468043|0.604|0.358|0.21967|53|25|0.0050304225352113|0.073639637826962|212.61999511719|2022-08-14|-0.30394|2002-10-06|0.83333|1987-11-08
2024-02-11 01:25:30|WEEKLY|00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|126.43851398225|9|7.1155131302756|0.0656|1|2|0.01469|145.73|-0.22265|35|-0.22264548453423|35|35.72|0.11454|0.23085|0.38756234659066|0.5891442796003|3610.5667295073|8222.7715212237|18925.97393992|0.509|0.358|0.28821|53|19|0.0052138243029984|0.089729810625986|201.33999633789|2022-02-13|-0.38163|2020-03-22|0.52174|1992-05-10
2024-02-11 01:25:31|WEEKLY|00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|31.605070142937|55|1.486643463707|0.6645|1|2|0.64206|36.7|||-0.22264548453423|35|122|0.34265|0.3515|0|0|100|100|107.94117871453|0|0|0.20921|1|0|0.0014610227272727|0.06421375|39|2020-10-11|-0.19685|2020-10-11|0.15878|2022-11-13
2024-02-11 01:25:31|WEEKLY|00699|101911|/equities/sabre-corpo|R1000GROWTH|3.2665735737796|27|0.47444766296191||0|0|-0.26596|4.14|0.10366|33|0.10365906220596|33|37.38|0.01114|0.07396|-0.014746973593568|0.025327915347958|84.511267039674|102.44410817586|25.090908281731|0.385|0.308|0.22348|13|4|0.0015144140625|0.09463595703125|30.450000762939|2015-11-01|-0.60264|2020-03-22|0.83988|2020-03-29
2024-02-11 01:25:32|WEEKLY|00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|58.338089358016|13|5.8139698070936|0.198|1|1|0.19802|77.44|0.13319|55|0.13318977033892|55|36|-0.21193|-0.09647|0.13318977033892|0.13318977033892|113.319|113.319|230.88849233023|0.2|0.2|0.39137|5|2|0.0076938541666667|0.128840625|104.11000061035|2021-04-11|-0.17906|2021-10-31|0.2497|2023-03-05
2024-02-11 01:25:34|WEEKLY|00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|86.513331407643|58|5.163680798603|0.9019|1|1|0.9019|101.01|0.07522|50|-0.017250571141572|53|42.31|0.0811|0.17199|0.14179355604406|0.28914994359858|312.56011816283|1693.6336051878|9806.7965963085|0.622|0.356|0.27457|45|22|0.0042041509433962|0.085707761346252|105.91000366211|2023-12-17|-0.4108|2020-03-22|0.38424|1991-12-29
2024-02-11 01:25:35|WEEKLY|00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|212.84346090465|12|12.050513947311|0.1459|1|1|0.1459|252.04|-0.1202|36|-0.12019890097728|36|32.06|-0.00107|0.0659|0.028922782728199|0.11822816301293|118.10236209256|873.80218081384|18669.628802589|0.577|0.352|0.16675|71|30|0.0030872933974639|0.05303137735024|449.375|2021-05-02|-0.25121|2001-09-23|0.19454|2008-11-02
2024-02-11 01:25:36|WEEKLY|00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|54.959187132561|3|2.1936045943221|0.0239|1|1|0.0239|61.7|-0.1613|13|0.23990445117306|52|36.41|-0.04077|-0.00179|-0.027572959324302|0.061830821957736|62.389309562931|141.49542398757|251.32383983865|0.647|0.412|0.17596|17|11|0.002244653784219|0.056871867954911|62.060001373291|2024-02-04|-0.1453|2020-03-15|0.18351|2020-04-12
2024-02-11 01:25:37|WEEKLY|00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|24.500166584374|8|2.2820492353877|-0.0262|1|2|-0.05348|30.09|-0.21845|34|-0.21844525733955|34|40.36|0.45867|0.60081|0.94140642533421|1.3900940456812|730.01819179729|690.29540607163|144.31654485402|0.545|0.364|0.30766|11|3|0.0041820842572062|0.11148481152993|58.080001831055|2017-10-29|-0.29376|2015-07-12|0.51377|2020-04-12
2024-02-11 01:25:37|WEEKLY|00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|323.94057096279|30|21.273995883794|0.2204|1|1|0.22043|388.67|-0.05558|28|-0.07939701243974|23|31.7|-0.06541|0.03983|0.066124274962655|0.14118688951495|158.98906562981|363.4571520023|2830.8086408314|0.485|0.364|0.22551|33|11|0.0048742511627907|0.076591506976744|391.20999145508|2024-01-21|-0.4865|2005-07-24|0.33796|2005-11-06
2024-02-11 01:25:39|WEEKLY|00706|1050735|/equities/switch|R1000GROWTH|33.420119786207|82|0.27495971522587|0.7894|1|1|0.78945|34.25|-0.23689|4|-0.23689079278087|4|27|-0.07222|0.0237|-0.025417206155294|0.033753344290562|76.839321412063|96.402224913826|164.34740762584|0.571|0.429|0.27375|7|2|0.0033443703703704|0.070366222222222|34.259998321533|2022-12-11|-0.26795|2018-08-19|0.31846|2019-03-17
2024-02-11 01:25:40|WEEKLY|00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|-230.835637913|14|10.604399206221|-0.1252|-1|1|-0.12518|224.27|-0.0329|41|-0.032896645213545|41|31.54|-0.08114|-0.02113|-0.020610671514879|0.075179376732821|9.9466867917721|207.57053990458|9708.6584341039|0.654|0.404|0.23141|52|27|0.0040282274652148|0.070210707803993|255.93249511719|2022-04-24|-0.32381|1999-05-02|0.28106|1997-05-04
2024-02-11 01:25:41|WEEKLY|00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|34.471931763428|11|2.7243721260171|0.3782|1|2|0.28296|45.25|-0.37184|6|0.094042514232879|39|25.86|-0.20269|-0.10588|-0.16728043380175|-0.099093972493854|44.373141006273|70.639870425167|166.66666900841|0.571|0.429|0.2483|7|3|0.0046659162303665|0.096352094240838|51.319900512695|2021-05-09|-0.16733|2022-06-19|0.20294|2022-11-13
2024-02-11 01:25:42|WEEKLY|00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|234.32756077525|9|9.3326449408486|0.0959|1|2|0.04632|263.63|-0.1324|16|-0.1324038452789|16|33.94|0.00015|0.07113|0.067287393928745|0.13010516001921|292.5310989743|796.85288400866|19821.804238813|0.597|0.403|0.18353|67|29|0.0032462138475022|0.061442892199825|272.28048706055|2021-11-21|-0.23845|2008-08-24|0.22986|2020-03-29
2024-02-11 01:25:43|WEEKLY|00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|-3.47443861096|150|0.52754082449816|0.9364|-1|1|0.93641|2.04|0.18859|35|0.18858844398299|35|49.25|0.18503|0.20689|0.22208886904681|0.22208886904681|149.23817181|149.23817181|6.0682802412181|0.5|0.5|0.24544|4|2|-0.0049182658959538|0.10611612716763|38.299999237061|2021-01-03|-0.28979|2022-11-06|0.41784|2023-07-02
2024-02-11 01:25:45|WEEKLY|00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|90.297004812447|29|4.0709978363622||0|0|0.33703|104.85|-0.18601|11|-0.18600881181504|11|30.21|-0.03528|0.03468|-0.023010939702795|0.014716201442608|63.342000172918|103.47510011218|297.193883509|0.483|0.276|0.20953|29|11|0.0025800221238938|0.069625884955752|118.13999938965|2021-12-12|-0.23687|2020-03-22|0.26257|2009-04-26
2024-02-11 01:25:46|WEEKLY|00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|4.5459870575268|1|0.95220386748317|||0|0|7.7|||-0.18600881181504|11|171|0.64952|0.66117|0|0|100|100|35.047792671458|0|0|0.48342|1|0|-0.0034114619883041|0.11900058479532|32.840000152588|2021-01-31|-0.2999|2023-07-16|0.23974|2023-11-19
2024-02-11 01:25:46|WEEKLY|00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|93.990639265269|7|5.3830862353828||0|0|-0.06717|100.83|-0.05888|22|-0.22660714428211|9|33.91|-0.02369|0.06148|0.047995197401839|0.074712830997577|111.47543370367|118.44975529547|300.9850800927|0.455|0.364|0.17346|11|2|0.0040318205804749|0.059035593667546|117.38220214844|2023-07-30|-0.25403|2020-03-22|0.20197|2020-03-29
2024-02-11 01:25:47|WEEKLY|00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|97.108146931315|9|6.5206170792101|0.0933|1|2|0.02351|118.42|-0.24502|12|0.15948526835952|19|32.03|0.03575|0.12732|0.055756810852365|0.22725278563018|107.20047846587|1300.2550943867|13769.766999903|0.554|0.277|0.2315|65|24|0.003966043062201|0.073701770334928|161.47999572754|2018-01-28|-0.28798|2020-03-15|0.4198|2020-04-12
2024-02-11 01:25:48|WEEKLY|00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|11.388394612766|11|1.1483510172102|0.1702|1|1|0.17021|11.55|-0.175|10|-0.18367350343337|33|57.67|0.05863|0.08788|-0.1793367715849|-0.18367350343337|67.347225|81.633|52.242383757215|0.667|0.333|0.35237|3|3|-0.00021043715846994|0.11790010928962|38.179313659668|2021-03-07|-0.23855|2020-08-16|0.36551|2020-08-23
2024-02-11 01:25:49|WEEKLY|00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|-9.141036074103|26|0.64867863414719||0|0|0.21725|7.35|-0.2175|6|-0.21749997138977|6|67.5|0.2015|0.21377|-0.21749997138977|-0.21749997138977|78.25|78.25|23.244780865132|0.5|0.5|0.27|2|1|-0.0069119375|0.1036091875|35.090000152588|2021-02-14|-0.17577|2022-05-08|0.17895|2022-02-27
2024-02-11 01:25:50|WEEKLY|00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|119.22576280036|9|10.208929184678|0.0923|1|2|0.0381|152.04|-0.18496|10|-0.18495511538005|10|26.18|-0.05661|0.00503|-0.017118496672988|0.048349427036223|11.451553544426|238.39065100071|8737.9306007367|0.632|0.414|0.18575|87|37|0.0029828040244969|0.059411566054243|176.91000366211|2022-01-09|-0.19608|1987-10-25|0.24|1982-10-24
2024-02-11 01:25:51|WEEKLY|00718|1167331|/equities/sotera-health-co|R1000GROWTH|13.393622874782|8|1.251456278712|-0.0216|1|1|-0.02165|16.27|0.24467|34|0.24466877133576|34|53.67|-0.03042|0.23884|0.24466877133576|0.24466877133576|124.467|124.467|64.820717970089|0.333|0.333|0.33399|3|1|0.0028264285714286|0.098262976190476|30.379999160767|2021-03-21|-0.5017|2022-09-25|1.15485|2023-01-15
2024-02-11 01:25:52|WEEKLY|00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|100.6892932881|69|7.4515697673693|0.42|1|2|0.34514|124.99|-0.47531|6|1.0618896511061|136|28.72|-0.0886|0.01127|-0.072384287474401|0.0011923464916116|5.9835445477785|52.691824914721|2682.1888831859|0.489|0.319|0.26998|47|16|0.0043373765867419|0.091801459802539|136.46000671387|2023-03-12|-0.38352|2008-10-05|0.37914|2008-12-14
2024-02-11 01:25:53|WEEKLY|00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|-91.893140573414|21|5.9356147480846||0|0|-0.02793|86.13|-0.25933|10|0.025147947814162|34|39|0.05748|0.16406|0.17439332474713|0.3057870759337|289.93249597711|700.06071139825|358.87498855591|0.469|0.344|0.23876|32|10|0.0025503391167192|0.075954045741325|113.68939971924|2023-08-27|-0.34705|2014-05-18|0.29319|2014-03-09
2024-02-11 01:25:55|WEEKLY|00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|30.752820910298|9|1.5443574839289|-0.0613|1|2|-0.07552|33.05|-0.17909|8|0.12797621434001|38|39.14|-0.03211|0.04128|-0.046776771634707|-0.0026724549695215|80.381468562479|97.917516612636|89.324322262326|0.571|0.429|0.22721|7|3|0.0012881205673759|0.083940070921986|58.939998626709|2021-02-14|-0.36379|2018-11-11|0.23183|2019-03-03
2024-02-11 01:25:56|WEEKLY|00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|162.73905579268|193|7.8136481708335|0.8243|1|2|0.64474|188.06|0.08337|36|0.34839471390431|32|30.33|0.01893|0.12814|0.1252125219369|0.1851146422061|346.7421845092|775.99452258317|85481.817535279|0.507|0.391|0.22289|69|20|0.0046356192560175|0.06948198249453|191|2023-12-24|-0.35532|1998-04-26|0.36967|2001-09-30
2024-02-11 01:25:57|WEEKLY|00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE|18.882563867283|11|2.8941455555916|0.2619|1|2|0.02419|29.22|-0.31919|18|-0.31919190924531|18|24.6|-0.16092|-0.11292|-0.16513749864902|-0.26198886197108|55.685434440726|54.13869201|69.340293632117|0.6|0.4|0.41181|5|3|0.0012678947368421|0.12796315789474|76|2021-08-15|-0.20194|2022-07-03|0.34512|2023-12-03
2024-02-11 01:25:57|WEEKLY|00724|48413|/equities/commscope-hlding|R1000GROWTH|-3.3792558865496|62|0.40360794082314||0|0|0.71907|2.18|-0.2|18|-0.19999996067322|18|34|-0.03419|0.10039|-0.057182419914494|-0.15533471734923|41.673902280973|32.477739894488|14.543029353192|0.571|0.357|0.30388|14|6|-0.00036212290502793|0.098270130353817|42.75|2017-05-07|-0.32645|2023-11-05|0.38815|2019-11-10
2024-02-11 01:25:58|WEEKLY|00725|1164707|/equities/curevac-bv|R1000GROWTH|-5.587278282749|20|0.69575942758301||0|0|0.4978|3.43|-0.33301|15|-0.33300780504214|15|27.17|-0.27699|-0.15716|-0.37568554420395|-0.33080592451188|14.672323252907|29.963084571367|6.1359570181215|0.667|0.5|0.44283|6|3|-0.0086783516483516|0.15498956043956|151.80000305176|2020-12-13|-0.3668|2021-06-20|0.4897|2020-11-15
2024-02-11 01:26:00|WEEKLY|00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|2.6025019966437|9|0.61014988565243|-0.1355|1|1|-0.13547|3.51|-0.86239|8|-0.23061825818334|18|20.22|-0.29606|-0.19978|-0.20313278805173|-0.12604490918112|3.2338703008429|62.936496065864|32.113448238434|0.667|0.333|0.54392|9|5|0.0028770526315789|0.20876221052632|39.240001678467|2021-02-14|-0.2686|2023-08-06|0.44348|2023-01-15
2024-02-11 01:26:00|WEEKLY|00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|-19.408699957656|17|1.4545667860663||0|0|0.00578|15.47|-0.41745|11|-0.41744871191874|11|31.84|-0.01086|0.07021|0.018527078972376|0.084808734967192|71.48820187839|178.98334681841|166.52314672285|0.523|0.318|0.21128|44|15|0.0019644530698659|0.075753203952011|50|2021-05-16|-0.40679|2023-10-22|0.35964|2020-03-29
2024-02-11 01:26:02|WEEKLY|00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|13.82676856482|9|1.3099252825071|0.0431|1|2|0.01353|17.23|-0.05052|20|-0.050524011558365|20|31.4|0.02492|0.10787|0.17076816211881|-0.050524011558365|132.17331288|94.948|45.246845361717|0.4|0.2|0.33889|5|1|-0.001516|0.11660266666667|45.479999542236|2021-11-07|-0.26032|2022-08-14|0.37559|2022-11-13
2024-02-11 01:26:02|WEEKLY|00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|15.574473736315|1|1.506432942788||0|0|0|20.21|-0.20489|4|-0.20488906558641|4|61.67|0.01169|0.13644|-0.20488906558641|-0.20488906558641|79.511|79.511|50.906797723135|0.333|0.333|0.26418|3|0|-0.0011852432432432|0.10309983783784|49.270000457764|2021-11-14|-0.33|2021-11-14|0.19082|2022-10-23
2024-02-11 01:26:03|WEEKLY|00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|541.03053554759|64|18.93345828301|0.165|1|2|0.13944|589|-0.14383|23|-0.066697118123616|32|31.32|-0.02657|0.04256|0.023303647746137|0.10431081237049|93.526397537554|514.165753757|7418.1359666915|0.535|0.324|0.14874|71|22|0.0025978574551815|0.049904626147792|610.34997558594|2024-01-28|-0.25163|2006-07-16|0.26442|1991-02-10
2024-02-11 01:26:05|WEEKLY|00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|-147.81916281866|48|11.539264347405||0|0|0.5519|117.3|-0.13663|32|-0.13663125620876|32|29.8|-0.0332|0.12954|0.15326419857393|0.28738938968034|240.18462405968|446.37328753271|670.28573172433|0.6|0.4|0.24966|20|6|0.0052877293934681|0.090549533437014|401.80499267578|2021-04-04|-0.29815|2012-08-12|0.43761|2019-11-10
2024-02-11 01:26:06|WEEKLY|00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|22.601135782752|8|1.0563339250786|0.0203|1|2|0.0065|24.77|-0.08942|19|0.47813043027063|142|49.06|0.13475|0.20772|0.10059158450632|0.23374738930411|350.23554516116|535.55972334518|317.15749858185|0.606|0.303|0.27602|33|16|0.0032687269372694|0.090840104551046|31.379999160767|1995-08-20|-0.34518|2000-01-09|0.60194|2008-11-30
2024-02-11 01:26:07|WEEKLY|00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|148.86283209064|1|7.8417594169519||-1|0|0|178.09|-0.13643|18|0.18147540742767|47|38.63|-0.02319|0.03539|0.019737859641774|0.10362767589389|72.675050899004|539.33449967283|9422.7512003082|0.627|0.373|0.18517|59|28|0.002853374286968|0.062262694164107|185.57000732422|2023-09-03|-0.26761|2008-10-12|0.27291|2001-09-23
2024-02-11 01:26:08|WEEKLY|00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|-11.547037841102|35|1.8603613380255||0|0|0.60714|6.82|-0.2127|19|-0.2126983577771|19|28.25|-0.17231|-0.13157|-0.27363925890005|-0.27391155504817|38.050832604584|52.3460024|22.733333905538|0.75|0.5|0.41416|4|3|-0.0059930612244898|0.12900510204082|44.830001831055|2021-06-20|-0.31235|2024-01-07|0.2885|2023-01-15
2024-02-11 01:26:09|WEEKLY|00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|-95.107500494861|1|5.371950537819||0|0|0|74.79|-0.07394|12|-0.073938223145927|12|36.89|0.0178|0.08164|0.082961978132634|0.20166303337455|179.04661969234|744.49071434059|2865.5173916312|0.548|0.323|0.20415|62|28|0.002986480104941|0.064575010931351|130.41999816895|2022-03-27|-0.46066|2000-11-19|0.83168|2001-12-09
2024-02-11 01:26:11|WEEKLY|00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|-64.593581216631|21|2.8331418152151||0|0|0.05895|58.27|-0.12195|8|-0.12194759238752|8|24.63|-0.02122|0.02638|0.013832371492068|0.063771377972216|112.02033567871|634.03698342909|14567.499897369|0.576|0.402|0.11536|92|27|0.0026777646544182|0.038700494313211|81.798133850098|2020-12-20|-0.19365|2020-03-15|0.24082|1993-12-19
2024-02-11 01:26:12|WEEKLY|00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|-195.47970297397|26|8.2010746067128|-0.0723|-1|1|-0.07234|190.94|-0.11296|3|-0.11295549515883|3|28.79|-0.0317|0.04531|-0.0026545375294343|0.08862057119441|60.496838398656|182.16008308494|913.58854510273|0.583|0.375|0.16263|24|12|0.0039446787709497|0.051761368715084|224.78230285645|2018-07-15|-0.14365|2023-08-20|0.63262|2015-09-20
2024-02-11 01:26:13|WEEKLY|00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|709.27852227718|79|48.142154765029|1.5353|1|1|1.5353|845.22|0.01396|31|-0.22186419769041|7|51.86|0.41451|0.56164|0.79990513828576|1.327737251706|27675.974725283|44811.849065275|11530.968342436|0.621|0.379|0.32352|29|14|0.0056487547408344|0.10539082806574|903.70489501953|2024-02-04|-0.28333|2009-03-01|0.536|2000-08-20
2024-02-11 01:26:14|WEEKLY|00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|23.858412692124|12|3.0598825636203|0.1521|1|2|0.11358|29.12|-0.06561|29|-0.2864204317807|16|30.59|-0.02276|0.05917|0.059047694965563|0.077843320014752|155.31053682076|169.42160061872|101.11111670365|0.655|0.379|0.25119|29|14|0.0026771158129176|0.088109710467706|105.19999694824|2018-02-04|-0.47024|2020-03-22|0.5836|2020-03-29
2024-02-11 01:26:15|WEEKLY|00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE|-45.084456639787|85|0.7398183204401||0|0|0.45588|42.98|0.21523|65|0.21523073636569|65|27.14|-0.19435|-0.08927|-0.10569583597174|-0.053321699912807|29.552292007071|59.222385108098|209.76085906462|0.643|0.5|0.28592|14|7|0.004097025862069|0.084629461206897|104.18000030518|2021-11-14|-0.4933|2022-11-06|0.44551|2020-04-12
2024-02-11 01:26:16|WEEKLY|00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE|-27.752577775045|26|0.58419259168156||0|0|-0.24354|25.99|-0.12111|26|-0.1211102180385|26|23|-0.19334|-0.14086|-0.1211102180385|-0.1211102180385|87.889|87.889|138.31824643309|0.5|0.5|0.33458|2|1|0.0064960563380282|0.080425492957747|29.360000610352|2021-06-20|-0.24603|2021-09-12|0.19139|2021-11-07
2024-02-11 01:26:17|WEEKLY|00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|-34.392562618061|27|2.7681290033059|0.1971|-1|1|0.1971|31.53|-0.21255|4|-0.21255261081114|4|24.17|-0.25738|-0.18871|-0.089101613485013|0.055369174310178|58.521160436724|104.20247105|172.29509290247|0.667|0.333|0.29384|6|4|0.0055287134502924|0.1007001754386|53.049999237061|2023-07-23|-0.16657|2021-01-31|0.31148|2020-11-08
2024-02-11 01:26:18|WEEKLY|00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE|21.790280660852|31|0.37657313848069|0.2335|1|1|0.23349|22.98|-0.11691|27|0.10463575389342|53|29.2|-0.10365|-0.00652|-0.10351637177559|-0.089823769489226|35.483436141703|49.360584296535|63.833332061767|0.6|0.467|0.3104|15|6|0.0016425|0.095749081196581|97.349998474121|2014-03-09|-0.33801|2014-05-11|0.39046|2020-12-20
2024-02-11 01:26:19|WEEKLY|00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|23.946532470722|8|1.868479421098|-0.1255|1|1|-0.12551|25.5|-0.1794|18|-0.17939915081239|18|25.43|-0.08394|-0.03108|-0.034766696493782|-0.038846326250645|82.898160398548|84.808905028848|89.285668252539|0.571|0.429|0.23205|7|3|0.00055054054054054|0.071197837837838|63.310001373291|2021-01-10|-0.125|2023-10-01|0.11882|2020-12-27
2024-02-11 01:26:19|WEEKLY|00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|20.488243218507|11|1.6555855683999||0|0|0.00636|25.33|-0.2136|7|-0.26946107020064|34|33.67|0.01974|0.08302|0.03970917067641|0.12288010514844|91.230305779237|146.1102194325|271.78112396047|0.381|0.286|0.19742|21|7|0.0030742538354254|0.073800864714086|73.379997253418|2018-06-24|-0.30219|2020-03-22|0.51124|2020-04-12
2024-02-11 01:26:21|WEEKLY|00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|97.29181102671|15|4.4310626859208|0.3854|1|2|0.31978|112.92|0.07139|68|0.071385762718521|68|29.87|-0.1406|-0.04442|0.028442725733399|0.25053807686039|74.371087313805|153.95546776077|426.11320063753|0.333|0.2|0.22824|15|4|0.0041655844155844|0.06568816017316|113.69999694824|2024-02-11|-0.16763|2022-11-06|0.20108|2020-04-12
2024-02-11 01:26:22|WEEKLY|00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|-67.028779156955|21|2.9494152037642|-0.098|-1|1|-0.09804|66.75|-0.00833|33|-0.0083345325575478|33|37.19|0.03362|0.14299|0.056248723546365|0.11562996391514|83.592851736404|186.10050260502|301.76309885851|0.571|0.405|0.28978|42|15|0.0034513527180784|0.096712269279393|73|2023-07-23|-0.38937|2001-09-23|0.69576|2008-11-02
2024-02-11 01:26:23|WEEKLY|00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|5.2608518932474|11|1.3244037314284|0.4665|1|1|0.46645|9.18|-0.18786|11|0.9089434659351|43|45.53|-1.64576|-1.49748|0.073824433230459|0.10140049076797|68.512803781555|109.89186212541|176.25375750517|0.733|0.267|0.52357|15|9|0.038433578643579|0.1825047041847|165|2011-06-12|-0.83167|2013-05-12|18.58375|2010-05-30
2024-02-11 01:26:24|WEEKLY|00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE|833.96293818007|31|4.644016944534|0.2044|1|2|-0.0142|847.79|-0.3926|27|-0.021795963661019|36|39.73|-0.03524|0.07403|0.082042971553035|0.18309929156211|183.48854255406|883.06635485251|7283.4188403927|0.545|0.382|0.12954|55|16|0.0026746636568849|0.038771787810384|862.86999511719|2022-03-27|-0.50047|1987-04-26|0.33838|2008-11-30
2024-02-11 01:26:25|WEEKLY|00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|81.316511291224|10|5.5481394163368|0.0179|1|1|0.01795|86.22|-0.19804|38|-0.19803620875631|38|34|-0.01877|0.08401|0.063791261497603|0.12364399107884|186.9898809655|558.84881434462|5748.0000813802|0.582|0.403|0.22871|67|26|0.0035338959335374|0.077261727153476|117.62000274658|2021-05-16|-0.42981|2008-10-26|0.53419|2009-08-02
2024-02-11 01:26:27|WEEKLY|00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|30.090532417252|13|1.3024770779656|0.0387|1|2|0.00837|31.33|-0.00428|29|-0.0042769152440145|29|27.65|-0.08622|-0.02578|-0.084209050172911|-0.080671440666019|53.266531831524|64.997137908692|142.53867414102|0.412|0.294|0.17387|17|5|0.0017335892116183|0.060723630705394|38.200000762939|2017-12-03|-0.25038|2020-03-22|0.20116|2020-04-12
2024-02-11 01:26:28|WEEKLY|00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|60.307756693424|9|2.0740819668568|0.0275|1|1|0.02745|67.37|-0.14433|7|0.0070298365633559|63|28.14|-0.03088|0.02484|0.021535523446674|0.080239621822644|92.671699054957|534.89639947797|19814.706481751|0.543|0.383|0.15788|81|27|0.0031174158285964|0.052540240489725|69.349998474121|2021-09-05|-0.23288|1987-10-25|0.31212|2008-11-30
2024-02-11 01:26:29|WEEKLY|00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|257.04071061896|8|21.618136141745|-0.0338|1|2|-0.05723|303.09|-0.24252|9|-0.023821920399736|37|31.31|0.07133|0.14864|0.18182485060614|0.28390211335588|960.58437514419|2092.2383075732|2725.6294915209|0.556|0.378|0.26611|45|21|0.0050380225988701|0.09248884180791|417.98001098633|2021-03-21|-0.37143|2008-11-23|0.91589|2008-11-02
2024-02-11 01:26:30|WEEKLY|00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|69.768630206705|42|3.0987907449005|0.2915|1|2|0.25796|81|-0.15971|12|-0.15970855413433|12|43.88|0.04307|0.10086|0.078398925482487|0.23305785863998|207.35811039457|1972.1970146565|44999.99821186|0.694|0.408|0.18206|49|25|0.0034888817891374|0.060682364217252|81.01000213623|2024-02-11|-0.21429|1982-02-28|0.30769|1982-11-07
2024-02-11 01:26:31|WEEKLY|00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|-135.15625299822|48|7.2904881971593|-0.0081|-1|1|-0.00805|115.04|-0.03901|20|-0.039005051593013|20|35.07|0.04444|0.11418|0.05327983802186|0.13190290074343|42.903931512419|139.94035947654|2528.3515624853|0.587|0.391|0.2537|46|22|0.0038670421686747|0.083011560240964|144.05293273926|2021-05-16|-0.5197|1992-06-21|0.33283|1998-10-25
2024-02-11 01:26:33|WEEKLY|00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|29.605168651214|13|2.8837547165732|-0.1213|1|1|-0.12131|31.87|0.02144|34|1.3342269780478|16|22.73|-0.15403|0.06667|0.13197767342538|0.54205115582248|75.514623132357|175.03923924|228.45879050168|0.364|0.182|0.36872|11|3|0.0074267175572519|0.13338396946565|65.900001525879|2021-01-17|-0.29671|2020-03-15|0.38893|2020-07-12
2024-02-11 01:26:34|WEEKLY|00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|51.767231100343|14|2.1675891500241|0.1826|1|1|0.18264|58.6|0.11157|46|0.11156593120192|46|26.76|-0.09072|0.01294|-0.0048730981678242|0.057263735240644|75.263479559419|124.80701936786|215.28897465894|0.529|0.412|0.21541|17|5|0.0034297222222222|0.074279764957265|59.419998168945|2024-02-11|-0.35429|2020-03-22|0.31193|2020-06-07
2024-02-11 01:26:34|WEEKLY|00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|54.887244755611|63|3.2845016304809|0.3627|1|1|0.36271|58.91|-0.01742|61|-0.045302879718308|15|31.41|0.00739|0.18592|0.12493617372623|0.23437121763639|223.51139982153|738.17887066709|1495.1776393874|0.538|0.385|0.29157|39|11|0.0048891375291375|0.099378275058275|65.16780090332|2024-01-28|-0.35323|2002-12-15|0.39589|2017-10-22
2024-02-11 01:26:35|WEEKLY|00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE|51.671721296883|19|1.04525984745|0.1663|1|1|0.16635|54.76|-0.10497|55|-0.10496800858168|55|29.85|-0.02319|0.03043|0.027803348368929|0.060841331089565|114.41503729428|127.96880314696|175.96400014391|0.615|0.385|0.17695|13|6|0.002131724137931|0.054058004926108|76.040000915527|2018-01-21|-0.17912|2020-03-22|0.19814|2020-04-12
2024-02-11 01:26:36|WEEKLY|00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|45.014065046746|3|3.3793723731207|-0.0702|1|1|-0.07017|51.28|-0.09035|35|-0.24053627181342|6|33.12|-0.01025|0.04636|0.03605086510725|0.10755245809738|91.160550057577|475.95945480937|621.57574277936|0.594|0.391|0.20251|69|30|0.0020371053782247|0.066616869261041|67.25|2022-06-05|-0.42637|1999-02-14|0.33905|1999-04-18
2024-02-11 01:26:38|WEEKLY|00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|-52.515805853302|48|3.5169358693542||0|0|0.21399|41.58|-0.29392|19|-0.22306234768252|13|35.05|0.05123|0.15139|0.086765556807544|0.21814163122977|133.01287189565|432.3354943251|1188.0000523159|0.595|0.286|0.27131|42|16|0.0045334298880843|0.089247452271231|87.589996337891|2022-06-12|-0.29688|2002-02-17|0.904|1999-11-14
2024-02-11 01:26:39|WEEKLY|00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|120.67097470549|66|6.7112589246723|0.2536|1|1|0.25359|142.12|-0.14089|21|0.43004297084563|58|32.83|0.04745|0.11995|0.15432460571717|0.29591365454357|411.33802653004|819.04346944842|1905.0937585852|0.69|0.414|0.29037|29|15|0.0045737659783677|0.082222251720747|143.61000061035|2023-12-31|-0.33718|2020-03-15|0.29869|2020-04-12
2024-02-11 01:26:40|WEEKLY|00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE|58.225923421028|3|4.977191328326|0.0522|1|1|0.05216|74.63|-0.19364|37|-0.19363805592761|37|46.67|-0.09423|-0.03578|-0.19363805592761|-0.19363805592761|80.636|80.636|84.213490115578|0.333|0.333|0.30134|3|2|0.0011865492957746|0.11042352112676|108.75|2021-08-08|-0.14584|2022-11-20|0.21992|2022-08-07
2024-02-11 01:26:40|WEEKLY|00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE|6.8434402916655|11|0.66899611781709|0.2036|1|2|0.17273|9.03|||-0.19363805592761|37|127|0.62069|0.63043|0|0|100|100|44.482758977082|0|0|0.35638|1|0|-0.0038578102189781|0.10184781021898|24.489900588989|2021-08-01|-0.23795|2023-08-06|0.21209|2022-11-13
2024-02-11 01:26:41|WEEKLY|00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|-26.72930336623|139|2.3325234688454|0.6845|-1|1|0.68447|23.28|2.11599|56|2.1159944582522|56|30.61|-0.00914|0.10386|0.071873386562406|0.29863169846575|52.500589485876|2108.1217687377|12252.63209409|0.63|0.37|0.28399|46|21|0.0058362095730918|0.098542302716688|142|2021-03-21|-0.48998|2020-03-22|0.57003|2020-05-24
2024-02-11 01:26:43|WEEKLY|00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|24.844415819803|28|1.1364995392084|0.082|1|1|0.08201|27.31|-0.07232|22|-0.072315544299706|22|28.36|0.02466|0.10217|0.017652451911631|0.0226436644578|94.071950051201|101.47103749917|363.64845051421|0.44|0.28|0.24412|25|8|0.0032903532608696|0.080308586956522|38.389999389648|2017-12-10|-0.25185|2011-08-07|0.28477|2021-08-15
2024-02-11 01:26:44|WEEKLY|00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|-0.72236368946355|26|0.17220456448569|0.8346|-1|1|0.83459|0.2018|-0.03175|9|-0.031746001710939|9|83|0.46949|0.49038|-0.031746001710939|-0.031746001710939|96.825|96.825|0.46897515540924|0.5|0.5|0.67144|2|2|-0.019433612565445|0.19807696335079|75.48999786377|2020-09-06|-0.52903|2022-03-06|0.55705|2022-08-07
2024-02-11 01:26:45|WEEKLY|00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|34.603239032953|9|2.4389203477804|0.1928|1|2|0.17107|41.62|-0.06407|19|0.10779442615154|18|27.6|-0.13936|-0.11674|-0.10644615325426|-0.13107521583189|58.821689842871|69.79741674|121.55372923962|0.8|0.4|0.3394|5|4|0.0038032191780822|0.10757712328767|48.419998168945|2021-07-04|-0.19537|2023-08-06|0.20751|2022-03-20
2024-02-11 01:26:45|WEEKLY|00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE|36.643301948288|43|1.9938993505707|0.7758|1|2|0.70874|44|||0.10779442615154|18|91|-0.0865|-0.04544|0|0|100|100|185.65400246233|0|0|0.23367|1|0|0.0061545112781955|0.085519248120301|44.139999389648|2024-02-11|-0.16117|2022-01-09|0.19846|2022-03-20
2024-02-11 01:26:46|WEEKLY|00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|-15.854071794507|4|1.3013573284139||0|0|0.0274|12.07|-0.27183|24|-0.27182807801615|24|29.29|0.01094|0.11147|0.11966654997313|0.25018919544598|70.332006509129|175.00455939627|328.88281863506|0.588|0.353|0.2565|34|14|0.0031894194194194|0.082084524524524|61.770000457764|2019-02-10|-0.37961|2012-12-23|0.28937|2009-05-10
2024-02-11 01:26:48|WEEKLY|00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE|17.511355247207|12|0.49454821278397|0.2757|1|2|-0.00367|18.99|0.50583|88|-0.29034037207583|13|42|-0.04775|-0.00432|0.10774659362569|-0.29034037207583|106.86273178|70.966|47.474999427795|0.667|0.333|0.26765|3|2|-0.0027977372262774|0.10084773722628|59.400001525879|2021-02-14|-0.23779|2022-07-03|0.46728|2023-01-15
2024-02-11 01:26:49|WEEKLY|00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|-38.681680915239|41|1.689901606386||0|0|0.08354|36.53|0.25579|55|0.25579392237607|55|34.25|-0.03283|0.0171|0.018357889886755|0.072045820812272|101.8100297708|135.06039119953|231.93650018601|0.375|0.25|0.1661|24|6|0.0018479118329466|0.058286589327146|54.029998779297|2022-01-09|-0.23863|2020-03-22|0.20929|2007-08-26
2024-02-11 01:26:49|WEEKLY|00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE|-24.948756285501|110|1.7366270267941|0.2252|-1|1|0.22523|20.02|-0.31386|19|-0.31386085349749|19|12|-0.35434|-0.33967|-0.31386085349749|-0.31386085349749|68.614|68.614|74.148149843569|0.5|0.5|0.35578|2|2|9.7142857142857E-5|0.10959541353383|39.706699371338|2021-08-29|-0.17163|2022-04-24|0.28443|2022-06-26
2024-02-11 01:26:50|WEEKLY|00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|20.787189142983|55|4.0142593940947||0|0|0.60214|28.47|||-0.31386085349749|19|111|0.8514|0.86209|0|0|100|100|23.808328213256|0|0|0.53709|1|0|-0.0023499393939394|0.17242218181818|183.89999389648|2020-12-27|-0.31963|2023-04-09|0.45639|2023-02-05
2024-02-11 01:26:51|WEEKLY|00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|466.60696790802|9|37.525401693022|0.0785|1|1|0.07848|551.87|-0.20199|12|-0.20198767777679|12|30.4|-0.03382|0.05101|0.049094199136395|0.20213668737732|60.87544311696|1926.2509766406|20364.206175235|0.698|0.434|0.26356|53|24|0.0057144595429277|0.097081544163064|703.26501464844|2021-11-07|-0.5137|1997-10-26|0.86174|2006-03-05
2024-02-11 01:26:53|WEEKLY|00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE|24.02940836684|65|1.7677686809889|0.7461|1|2|0.69942|26.29|0.07713|48|0.2686121545927|72|42.22|0.00914|0.05386|0.038369231458247|0.27242267656997|93.828245380976|249.19113593864|970.11072123467|0.481|0.185|0.17814|27|11|0.0028944933554817|0.060990124584718|30.020000457764|2022-01-16|-0.31002|2020-03-22|0.42267|2020-04-12
2024-02-11 01:26:54|WEEKLY|00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|5.642031405159|9|0.4973501576341|0.1237|1|2|-0.00843|7.06|-0.4326|12|0.031120251698781|29|21.44|-0.09385|-0.03369|-0.19587070534178|-0.054062205110896|22.248379769972|82.334475306641|75.913976322421|0.667|0.333|0.22706|9|4|0.00086228855721393|0.096485671641791|14.380000114441|2021-01-03|-0.16628|2022-12-25|0.21295|2023-12-17
2024-02-11 01:26:54|WEEKLY|00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE|7.7606605958324|18|0.21144646169805|0.266|1|2|0.03453|8.39|||0.031120251698781|29|102|0.4622|0.56053|0|0|100|100|55.636607332693|0|0|0.3933|1|0|-0.0024526050420168|0.10427865546218|18.610000610352|2021-06-20|-0.18086|2022-06-19|0.27918|2023-03-12
2024-02-11 01:26:55|WEEKLY|00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE|65.719733271021|98|2.8400881975828|2.8382|1|1|2.83824|74.27|0.30255|51|0.30255148823894|51|47.53|0.20944|0.30832|0.20060170635471|0.32178533171832|199.29347490948|278.39338833794|1013.2332526071|0.333|0.267|0.32888|15|5|0.0060882345679012|0.11052604938272|80.910003662109|2014-09-07|-0.33872|2020-03-15|0.50695|2020-06-07
2024-02-11 01:26:56|WEEKLY|00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|45.541287890763|5|3.2851299034149||0|0|-0.06866|52.36|0.06735|48|-0.14289780733832|13|28.43|-0.07774|0.01969|0.045052731261308|0.074721808783737|125.08235250496|149.2101233335|387.85185637298|0.476|0.381|0.21658|21|7|0.0033378702163062|0.065910915141431|84.230003356934|2021-09-05|-0.243|2023-02-12|0.21377|2020-04-12
2024-02-11 01:26:57|WEEKLY|00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|10.340062427013|11|2.1640332690656||0|0|-0.09508|16.56|-0.40445|12|-0.30048091110037|13|25.43|-0.24471|-0.16253|-0.17000356190892|-0.300171185058|18.944012178867|29.89373747136|23.858231655709|0.857|0.429|0.56952|7|4|-0.00063090425531915|0.17470058510638|188.30000305176|2021-01-17|-0.26147|2021-03-07|0.6386|2023-11-05
2024-02-11 01:26:58|WEEKLY|00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE|4.9552892395074|8|0.7273286929082||0|0|-0.22796|6.13|||-0.30048091110037|13|134|0.7675|0.77503|0|0|100|100|17.950219152393|0|0|0.43163|1|0|-0.0072304964539007|0.14856340425532|50.400001525879|2021-07-04|-0.31776|2022-05-15|0.36699|2022-12-04
2024-02-11 01:26:58|WEEKLY|00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|58.286120739363|9|4.3067210455804|0.0738|1|2|0.03465|69.57|-0.12092|29|-0.12092476668899|29|36.17|0.04745|0.12901|0.11659006493259|0.17978283578661|380.45509206527|705.45772752222|1244.5437888336|0.587|0.413|0.24466|63|27|0.0029776912986445|0.080803121993878|79.769996643066|2022-01-09|-0.54167|2008-11-09|0.54265|2009-08-09
2024-02-11 01:27:00|WEEKLY|00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE|-12.962341660954|25|0.85328050278869||0|0|0.0733|10.62|0.00376|12|0.0037621150940756|12|56|0.33733|0.36814|0.0037621150940756|0.0037621150940756|100.376|100.376|27.27272794066|0.5|0.5|0.34884|2|0|-0.0060603676470588|0.12344514705882|40.705001831055|2021-08-15|-0.25553|2021-09-26|0.32015|2023-05-14
2024-02-11 01:27:00|WEEKLY|00785|1163277|/equities/gohealth-llc|R1000GROWTH|11.06309265017|39|1.6839117696524|-0.3419|1|1|-0.34195|12.99|-1.26897|3|-0.29725365679788|21|49.33|-0.20166|-0.06146|-0.78310959873739|-0.29725365679788|-18.90186675|70.275|4.065727627893|0.667|0.333|0.88252|3|3|-0.0074637634408602|0.18038107526882|336|2020-07-26|-0.55373|2021-08-15|0.69572|2022-08-14
2024-02-11 01:27:02|WEEKLY|00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|-3.9429906732476|161|0.47933022600532|||0|0.90545|2.62|||-0.29725365679788|21|0|0|0|0|0|100|100|9.4550702711037|0|0|0|0|0|-0.0119028125|0.1147238125|28.729999542236|2021-06-20|-0.21101|2023-03-26|0.16701|2021-03-14
2024-02-11 01:27:03|WEEKLY|00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|30.925126092896|11|2.7304657222216|0.1204|1|2|0.09298|35.97|-0.2236|6|0.48125227262422|107|43.54|0.05586|0.10552|-0.026440549456286|0.061075094735442|36.000959699719|129.5981499896|396.5821657219|0.463|0.244|0.21179|41|15|0.0023328802228412|0.071102646239554|131.46000671387|2008-09-21|-0.37209|2009-04-26|0.50485|2009-05-10
2024-02-11 01:27:04|WEEKLY|00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|-81.773131529701|39|4.3737856156352||0|0|-0.05677|80.05|-0.08376|26|-0.083763203938921|26|43.67|0.00763|0.08658|0.090547267496854|0.21401056545303|177.87802375439|428.55629780637|1095.0752897177|0.633|0.367|0.24358|30|13|0.0031079599406528|0.073268071216617|114.98000335693|2021-05-02|-0.23424|2001-07-29|0.28777|1998-09-27
2024-02-11 01:27:04|WEEKLY|00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|146.11388868295|3|11.901832693212||0|0|-0.09915|162.72|-0.0901|46|-0.189136324937|6|31.67|0.03526|0.13107|-0.07363885971335|-0.02449367749098|9.5429873169892|60.84915395069|1156.5032320545|0.576|0.303|0.30093|33|15|0.0063879751671442|0.11339606494747|217.75999450684|2023-02-05|-0.44375|2008-11-16|1.13281|2009-08-30
2024-02-11 01:27:05|WEEKLY|00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE|-0.92474923721652|17|0.21991641469035|0.7549|-1|1|0.7549|0.25|-0.55263|14|-0.5526315816992|14|32.75|-0.09264|-0.03606|-0.43058332017158|-0.43058332017158|30.93384602|30.93384602|0.62578221583394|0.5|0.5|0.57497|4|2|-0.021595646258503|0.21757278911565|79.83910369873|2021-07-04|-0.59113|2022-11-06|0.9326|2023-05-21
2024-02-11 01:27:07|WEEKLY|00791|17183|/equities/svb-financial-gro|R1000VALUE|-1.8704690384665|47|0.58665634634627||0|0|0.99896|0.11|-0.67192|5|-0.6719160801987|5|38.33|0.17498|0.25468|0.17076121081797|0.36420301903404|342.52580440033|2096.131267386|16.923077452112|0.771|0.438|0.26375|48|31|0.0062086585365854|0.10792922057264|763.21997070312|2021-11-21|-0.99142|2023-04-02|2.79147|2024-01-14
2024-02-11 01:27:08|WEEKLY|00792|20751|/equities/first-republic-bank|R1000VALUE|-0.85741324313183|109|0.2574710813668|0.9996|-1|1|0.99958|0.08|0.77554|85|0.7755385116918|85|36.19|0.01467|0.05978|0.089230622134087|0.21394866841698|150.45081689961|256.63069635285|0.29186427820945|0.563|0.375|0.16807|16|8|0.00081004366812227|0.10210622998544|222.86000061035|2021-11-21|-0.90028|2023-05-07|1.2|2024-01-14
2024-02-11 01:27:08|WEEKLY|00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|82.718464340183|11|2.8171779429207|0.0643|1|2|0.04991|91.08|-0.11892|6|0.0020679336569096|49|27.57|-0.12088|-0.10206|-0.02514919902033|0.079737680442729|87.764312240353|115.98058387|202.40000406901|0.571|0.286|0.15147|7|4|0.0039636945812808|0.051043891625616|92.839996337891|2021-09-05|-0.07668|2020-05-17|0.11244|2020-06-07
2024-02-11 01:27:09|WEEKLY|00794|1135949|/equities/corteva|R1000VALUE|43.034766286187|2|3.2617451053285|0.0106|1|1|0.01056|53.6|0.03861|36|-0.12453362415408|30|27.22|-0.09092|-0.04161|-0.075095428775665|0.029095254092452|44.492808134129|103.47620829229|184.82758094525|0.889|0.444|0.1999|9|7|0.0036012195121951|0.066354308943089|68.430000305176|2022-11-06|-0.13299|2023-11-12|0.23475|2020-04-12
2024-02-11 01:27:10|WEEKLY|00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|-81.554219045439|16|6.1489063230484|0.2135|-1|1|0.21347|60.98|-0.14737|12|-0.14736612208189|12|46.8|0.08752|0.14115|0.11362010044101|0.14449176769774|146.6386754653|148.10042667659|129.1949121961|0.5|0.4|0.19905|10|5|0.0014954658385093|0.058106997929607|194.05000305176|2021-09-05|-0.21021|2022-12-18|0.22808|2020-03-29
2024-02-11 01:27:12|WEEKLY|00796|995924|/equities/invitation-homes-inc|R1000VALUE|-34.730994574064|16|1.4191126705088||0|0|-0.14826|33.07|-0.18644|15|-0.18644073458566|15|35.1|-0.01076|0.01792|-0.055454708512772|-0.04124783568751|62.733233663628|79.58835135537|160.30053824586|0.7|0.4|0.15612|10|7|0.0021268852459016|0.049322322404372|45.799999237061|2022-01-02|-0.36451|2020-03-22|0.25503|2020-04-12
2024-02-11 01:27:12|WEEKLY|00797|20790|/equities/sun-communities-inc|R1000VALUE|114.36283318601|11|6.2330122883177||0|0|-0.05404|125.5|0.0051|36|-0.12523031118113|7|42.27|0.05114|0.08275|0.07827781490857|0.14554625657742|231.1492406992|376.97568076624|623.75742925059|0.595|0.405|0.14476|37|18|0.0018387611181703|0.048373773824651|211.78999328613|2022-01-02|-0.35288|2008-10-12|0.36446|2009-03-15
2024-02-11 01:27:13|WEEKLY|00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|44.035233488737|7|2.6086893111273||0|0|-0.01297|52.51|0.35067|116|1.2143243325723|74|44.69|0.2207|0.27975|0.27752964512223|0.49154068497986|10150.427058057|15444.290834777|3035.2599851216|0.769|0.436|0.28512|39|25|0.0041321383647799|0.092087192681532|96.487396240234|2021-09-05|-0.31962|2001-04-08|0.36808|2000-04-23
2024-02-11 01:27:14|WEEKLY|00799|955846|/equities/teladoc-inc|R1000VALUE|-23.428059587842|154|1.8943950834169||0|0|0.8914|20.6|1.62717|70|1.6271707348687|70|74|1.12009|1.35283|2.2573042299381|2.2573042299381|1021.29657448|1021.29657448|73.571429933821|0.5|0.5|0.37616|4|1|0.0027940979955457|0.12397728285078|308|2021-02-21|-0.42043|2022-05-01|0.2694|2017-05-14
2024-02-11 01:27:15|WEEKLY|00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|393.7277858329|8|16.685480214053|0.0185|1|2|0.00134|434.03|-0.13463|21|-0.051162239483335|37|40.52|-0.04096|0.05385|0.037780644074464|0.23890899620365|56.839650424015|507.32170579859|4133.6190359933|0.581|0.323|0.23486|31|10|0.0042673634204276|0.067505566112431|493.9700012207|2022-04-24|-0.28926|2001-02-25|0.32975|2000-03-19
2024-02-11 01:27:17|WEEKLY|00801|1142204|/equities/amcor-plc|R1000VALUE|-9.8604054110524|73|0.3979975745706||0|0|0.17122|9.1|-0.14286|20|-0.14285720666941|20|42.75|-0.04616|0.0098|-0.014098571764202|-0.014098571764202|95.54196724|95.54196724|83.257091741896|0.5|0.5|0.18849|4|1|-6.5020576131689E-6|0.053331111111111|13.604999542236|2022-06-12|-0.26824|2020-03-15|0.16837|2020-04-12
2024-02-11 01:27:18|WEEKLY|00802|17124|/equities/signature-bank|R1000VALUE|0.14163621335825|6|0.84137166362036||0|0|-0.50811|0.91|1.56408|72|1.5640799919108|72|35.52|0.01786|0.07308|0.095096834558109|0.2087048387786|158.59808232825|377.15533039763|4.6931410772083|0.552|0.379|0.28529|29|9|0.0095440579710145|0.10255276328502|374.76000976562|2022-01-23|-0.99743|2023-04-02|3.25|2023-12-24
2024-02-11 01:27:19|WEEKLY|00803|101848|/equities/ally-financ|R1000VALUE|29.51983486648|11|2.4010497002734||0|0|0.16948|36.09|-0.31055|7|-0.31054748985147|7|39|0.05016|0.12276|0.0282595768184|-0.026464232834845|104.84974048764|80.537177380126|140.70175707338|0.462|0.385|0.18182|13|3|0.0023530367504836|0.069085067698259|56.610000610352|2021-06-06|-0.43121|2020-03-22|0.40484|2020-04-12
2024-02-11 01:27:19|WEEKLY|00804|39139|/equities/idex|R1000VALUE|193.65969732869|2|8.9867684726299|0.0339|1|1|0.03389|228.2|-0.07674|37|0.29300072842162|94|30.66|-0.01742|0.04185|0.037301376376395|0.11676751369455|105.19620891613|380.98836227016|7896.1933794051|0.542|0.339|0.16624|59|21|0.0031606077348066|0.051569613259669|246.22999572754|2022-12-18|-0.18773|1990-08-26|0.18986|2008-11-30
2024-02-11 01:27:21|WEEKLY|00805|17251|/equities/ss-c-technologies|R1000VALUE|55.120661519703|11|1.950301521201|0.0873|1|2|0.05722|60.97|-0.10272|35|-0.10271552291452|35|37.47|-0.02967|0.08332|0.02123366543081|0.082583428542302|79.436985306634|129.05444134056|403.24075186624|0.579|0.421|0.1805|19|5|0.0030853324099723|0.060159819944598|84.849998474121|2022-01-16|-0.50074|2011-04-24|0.19129|2020-04-12
2024-02-11 01:27:22|WEEKLY|00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|123.11004665358|12|4.1283161545351|0.1676|1|1|0.16761|136.68|-0.21362|21|-0.2291692477174|16|31.57|-0.04535|0.02295|0.043889710557117|0.11266056350685|120.92031094515|274.94401384063|1822.3999023437|0.532|0.319|0.2074|47|18|0.0031635919732441|0.068986401337793|136.72999572754|2024-02-11|-0.25842|2020-03-22|0.2542|2020-04-12
2024-02-11 01:27:23|WEEKLY|00807|1061925|/equities/vici-properties|R1000VALUE|28.180946598729|7|1.2403563364455||0|0|-0.06775|29.72|-0.04979|11|-0.049787051893811|11|24.85|-0.05287|-0.0014|-0.041471868021238|-0.022490351897015|72.240444774453|90.531860883065|165.11110729641|0.538|0.308|0.15754|13|5|0.0026196960486322|0.054366595744681|35.689998626709|2022-08-21|-0.30057|2020-03-22|0.30869|2020-03-29
2024-02-11 01:27:24|WEEKLY|00808|39171|/equities/camden-property-tr|R1000VALUE|-103.38815731672|93|4.8732818084431||0|0|0.37195|93.46|0.39675|64|0.39675235854917|64|35.76|-0.00862|0.04165|0.039355625079433|0.089402961969719|117.41027428702|199.20214226817|422.51354221789|0.571|0.381|0.13118|42|17|0.0016220514429109|0.047504598494354|180.36999511719|2022-01-02|-0.28115|2008-11-23|0.38179|2008-11-30
2024-02-11 01:27:25|WEEKLY|00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|-362.81258198372|41|20.320705818317|0.1558|-1|1|0.1558|325.22|-0.23412|9|-0.23411532756585|9|30.36|0.05604|0.13322|0.11851289672745|0.2559161293268|2053.5779300083|24221.13193589|19130.587770502|0.716|0.446|0.17484|74|35|0.0033840358548317|0.05861657192829|832.70001220703|2021-09-05|-0.34553|1987-10-25|0.29825|1980-12-21
2024-02-11 01:27:26|WEEKLY|00810|13972|/equities/cree-inc.|R1000VALUE|-45.273781329519|67|5.9095937510751|0.6144|-1|1|0.6144|29.02|-0.31501|11|-0.31500864426281|11|28.67|0.12009|0.27783|0.44419007343679|0.71891381232196|1302.8918048991|2551.1487140957|2087.7698385915|0.685|0.426|0.38016|54|24|0.0057944919454771|0.12518705700124|142.33120727539|2021-11-21|-0.32737|2000-04-02|0.57732|1996-02-04
2024-02-11 01:27:28|WEEKLY|00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|60.857901859703|79|4.5856342696887||0|0|0.01991|70.69|0.34034|36|-0.03272798611887|14|24.89|-0.09524|-0.04051|-0.016578285390083|0.035503102567069|74.221409753479|113.04341759141|231.61861527241|0.778|0.444|0.29345|9|6|0.0047085430463576|0.092516589403974|130.36999511719|2021-11-07|-0.19404|2020-04-05|0.37465|2020-04-12
2024-02-11 01:27:29|WEEKLY|00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|83.184241672067|9|4.5171571520023||0|0|-0.08954|88.46|-0.22896|17|-0.2289589902197|17|41.06|0.02942|0.13434|0.064633965838514|0.1219568924556|131.147812585|205.16618412239|674.23780378107|0.581|0.355|0.27513|31|12|0.0037038719750195|0.091388782201405|151.75|2015-07-26|-0.36501|2020-08-23|0.49254|2000-03-05
2024-02-11 01:27:30|WEEKLY|00813|29737|/equities/westar-energy|R1000VALUE|-56.158374232883|87|2.3327914618237||0|0|0.1839|49.08|-0.12955|10|-0.12955156436718|10|40.76|0.02067|0.0611|0.049211472920658|0.077795755948504|261.99347051897|337.25618475856|590.61371062264|0.444|0.333|0.10827|54|15|0.0012175819851334|0.040655806733712|76.569999694824|2020-02-23|-0.20156|2020-03-22|0.21916|2020-03-29
2024-02-11 01:27:31|WEEKLY|00814|1096067|/equities/elanco-animal-health|R1000VALUE|12.335128141096|13|1.0591240483353|0.3511|1|1|0.3511|15.97|-0.2364|6|-0.1588680648404|12|38.43|0.00019|0.04186|-0.13788543621978|-0.10504671914347|53.694629489796|70.317744224458|46.832847453494|0.571|0.429|0.27608|7|4|-0.0010718149466192|0.081032419928826|37.610000610352|2018-09-30|-0.21979|2020-03-22|0.24686|2020-03-29
2024-02-11 01:27:32|WEEKLY|00815|41250|/equities/w-p-carey-inc|R1000VALUE|56.947697418992|11|3.2435117351318|-0.0553|1|2|-0.09467|57.38|-0.15077|12|-0.15076809079083|12|38.54|-0.00293|0.02672|0.0010794458940794|0.053467661411662|71.596344529323|165.24931347798|265.77119343483|0.743|0.4|0.14005|35|21|0.0014011846946284|0.048218903605592|91.652671813965|2019-10-27|-0.33189|2020-03-22|0.39276|2020-04-12
2024-02-11 01:27:34|WEEKLY|00816|39241|/equities/fidelity-national-financial|R1000VALUE|44.501727233548|27|2.040276085186|0.2766|1|2|0.21634|51.22|-0.16614|6|-0.1661419003632|6|40.43|-0.00378|0.04915|0.0080398638026798|0.021949709714383|83.85724230273|92.962690604974|331.95074664724|0.522|0.304|0.19447|23|7|0.0025341108786611|0.061852123430962|54.253852844238|2022-01-16|-0.351|2020-03-22|0.67123|2008-11-30
2024-02-11 01:27:35|WEEKLY|00817|15572|/equities/builders-firstsou|R1000VALUE|145.18999498711|10|11.660001060612|0.2961|1|2|0.25477|185.33|-0.21225|11|0.64082143759677|34|45.81|0.24941|0.35128|0.24398909020818|0.49198712179572|671.0756761719|950.66822849524|1435.5538653876|0.619|0.333|0.34983|21|10|0.0071420906282183|0.11555305870237|186.58000183105|2024-02-11|-0.60748|2008-11-23|0.88261|2015-04-19
2024-02-11 01:27:36|WEEKLY|00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|152.92077398462|12|10.440199652449|0.1311|1|1|0.13107|176.99|-0.2014|11|-0.201403599836|11|41.67|0.12343|0.19547|0.22556039392667|0.29572647484368|1966.3425098416|1950.9778734104|598.74833792566|0.606|0.455|0.22934|33|14|0.0029141991341991|0.071599574314574|275.76501464844|2022-01-09|-0.415|1999-07-11|0.39535|2000-01-23
2024-02-11 01:27:36|WEEKLY|00819|19696|/equities/leidos-holdings|R1000VALUE|101.03154613468|29|3.5228187180471|0.23|1|2|0.21099|113.53|-0.12859|9|-0.053338456605871|26|32.44|-0.02933|0.02109|-0.038267795914108|-0.0042547589750332|44.611721543852|82.529037119318|309.26178591848|0.593|0.37|0.16508|27|13|0.0019526880530973|0.050426836283186|125.83999633789|2020-02-23|-0.1971|2020-03-22|0.28865|2020-03-29
2024-02-11 01:27:37|WEEKLY|00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|29.100859418721|11|1.5247582752437|0.1177|1|2|0.07933|33.74|-0.26642|15|-0.26641652844651|15|32.22|-0.07558|0.01559|-0.20647345481084|-0.21185088453015|49.72020369037|61.81952018|157.73727274997|0.333|0.222|0.22376|9|2|0.0031550666666667|0.0709473|37.130001068115|2022-02-13|-0.3418|2020-03-22|0.39887|2020-03-29
2024-02-11 01:27:39|WEEKLY|00821|39190|/equities/bunge|R1000VALUE|-102.75478386725|6|4.7199288204147|0.0967|-1|1|0.09671|88.54|-0.06505|24|-0.065051506419782|24|29.25|-0.02235|0.02173|0.017892388180711|0.064036024054519|93.507728056098|223.63951004949|553.37500572205|0.675|0.475|0.16605|40|18|0.0024549446808511|0.062294110638298|135|2008-01-20|-0.27995|2008-10-05|0.22739|2001-12-09
2024-02-11 01:27:40|WEEKLY|00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|-5.2196842404503|104|0.64906140076778|0.8341|-1|1|0.83415|3.4|-0.00923|61|-0.0092303350984716|61|48.17|0.06897|0.10517|0.10958426729039|0.086751909378378|254.09975543908|164.95053602185|30.909091776068|0.611|0.444|0.19057|18|10|0.00029825773195877|0.06776706185567|24.28870010376|2020-02-23|-0.27699|2024-01-07|0.44884|2008-11-30
2024-02-11 01:27:41|WEEKLY|00823|24321|/equities/targa-resources-inc|R1000VALUE|76.061169854709|53|3.9296284185325|0.1347|1|1|0.13472|87.09|0.53689|82|-0.0092303350984716|61|70.56|0.55465|0.65413|0.6053973568424|0|257.2600171|100|339.66458038627|0.222|0|0.32908|9|3|0.0040289956331878|0.082498195050946|160.9700012207|2014-06-22|-0.55205|2020-03-15|0.36019|2020-04-12
2024-02-11 01:27:41|WEEKLY|00824|20844|/equities/atmos-energy-corp|R1000VALUE|-118.67683466645|20|3.9641034532921||0|0|-0.06778|113.11|0.04735|26|0.047354044505392|26|39.88|-0.02826|0.01657|0.0057290852532088|0.058168754789416|78.329827557029|216.08783077019|2027.0609705534|0.538|0.365|0.12713|52|22|0.0019227806975633|0.043342030578118|125.2799987793|2023-07-30|-0.23353|2008-10-12|0.21895|1996-06-30
2024-02-11 01:27:42|WEEKLY|00825|13569|/equities/first-solar-inc|R1000VALUE|-194.05497273799|21|16.515824347721|0.0674|-1|1|0.06741|151.5|0.84115|60|0.84114570488691|60|33.81|0.0047|0.15202|0.15959500319797|0.17151687183422|121.55745821847|170.4393005978|612.36863945676|0.423|0.346|0.32513|26|7|0.005240511679644|0.1104903003337|317|2008-05-18|-0.30129|2011-12-18|0.41137|2007-11-11
2024-02-11 01:27:44|WEEKLY|00826|23064|/equities/qiagen?cid=23064|R1000VALUE|40.145871879978|9|1.7903230668659|0.0473|1|1|0.04732|44.49|0.02947|18|-0.10032889025606|37|33.33|0.02071|0.0814|0.10247169575201|0.25398358873224|133.41072625843|1002.9966005996|2353.9683605928|0.744|0.419|0.20085|43|23|0.0038611242192921|0.070019632199861|59.049999237061|2021-02-14|-0.40944|2002-07-07|0.36335|1997-03-09
2024-02-11 01:27:45|WEEKLY|00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|16.507483439325|9|1.0465221524319|-0.0033|1|2|-0.05163|18.92|-0.08424|40|-0.19085313088262|7|36.92|-0.01239|0.03354|-0.0054922280418784|-0.00086179344687357|68.473133703792|87.729562523728|37.098039365282|0.649|0.405|0.1449|37|17|0.00010877001455604|0.053017161572052|86|2002-06-30|-0.34421|2020-04-05|0.50995|2020-04-12
2024-02-11 01:27:46|WEEKLY|00828|940831|/equities/liberty-media-co|R1000VALUE|-73.312132748856|21|3.385652579261|-0.0566|-1|1|-0.05663|66.61|-0.05026|35|-0.050259864748414|35|40|0.00712|0.07015|-0.019788723517866|0.043723830664445|84.377962987572|106.85218254153|150.87202334819|0.333|0.25|0.21737|12|3|0.00231932|0.06564942|78.580001831055|2023-08-06|-0.52274|2016-04-24|0.20828|2016-09-18
2024-02-11 01:27:47|WEEKLY|00829|958243|/equities/sunrun-inc|R1000VALUE|11.43386511766|9|2.8041947953933|-0.1508|1|1|-0.15083|15.82|0.12164|61|-0.4127907056567|9|29.07|-0.103|0.10242|-0.11696476452692|-0.1768614352801|16.280657376121|22.863065158402|156.01577080066|0.6|0.333|0.464|15|6|0.0067877927927928|0.15028954954955|100.93000030518|2021-01-17|-0.44609|2020-03-15|0.74809|2015-12-20
2024-02-11 01:27:48|WEEKLY|00830|20476|/equities/buckeye-technologies-inc|R1000VALUE|71.006340260408|8|1.5845539586076|0.2245|1|2|0.07751|75.76|-0.22366|26|-0.2236638500348|26|23.23|-0.08408|-0.04554|-0.055524836118337|-0.036130314840758|55.977876532885|78.884093810148|174.56221076641|0.692|0.385|0.16243|13|8|0.0025464077669903|0.05035928802589|97.190002441406|2020-11-08|-0.2045|2020-03-22|0.17722|2022-04-10
2024-02-11 01:27:49|WEEKLY|00831|16037|/equities/east-west-bancorp|R1000VALUE|62.199003128726|11|4.2867932946484|0.1095|1|2|0.05679|69.41|0.10674|54|-0.13602891250898|14|39.18|0.03145|0.10006|0.1345721740958|0.2123781766243|577.58150311669|646.34298607542|1522.1492222169|0.606|0.364|0.23767|33|14|0.0039428626247122|0.073789616270146|93.514801025391|2022-02-20|-0.48101|2009-03-08|0.55723|2009-11-15
2024-02-11 01:27:50|WEEKLY|00832|942360|/equities/amern-hms-4|R1000VALUE|-37.304698625541|16|1.4616771228225||0|0|-0.11877|35.23|-0.11045|19|-0.11045202220973|19|38.14|-0.01444|0.01532|0.011611707165588|0.087554377169092|101.92443529911|155.81380083026|222.55211441586|0.857|0.429|0.12476|14|9|0.0020440072859745|0.044746575591985|44.069999694824|2022-01-02|-0.301|2020-03-22|0.19622|2020-04-12
2024-02-11 01:27:51|WEEKLY|00833|21027|/equities/hubbell-inc-b|R1000VALUE|307.54762754194|7|15.92245321356|0.1036|1|1|0.10361|363.01|0.3617|64|0.3616953737206|64|36.21|-0.00016|0.05846|0.047550983233345|0.10936345114064|242.97432882276|747.96551606168|14816.7348041|0.587|0.397|0.15495|63|32|0.0028592479230433|0.050078439003061|363.35998535156|2024-02-11|-0.19228|1987-10-25|0.18942|2000-03-26
2024-02-11 01:27:52|WEEKLY|00834|39220|/equities/wr-berkley-corp|R1000VALUE|70.915993584744|15|3.3037015278484|0.2276|1|2|0.18562|80.48|0.27962|55|0.27961560914296|55|38.53|0.05663|0.11445|0.17594198034365|0.25559942463596|1716.1035605959|2133.7808772224|36581.819905919|0.508|0.356|0.16814|59|21|0.0033040795802361|0.050931303017053|85.01000213623|2024-01-28|-0.23695|2008-10-12|0.30216|2000-04-02
2024-02-11 01:27:53|WEEKLY|00835|21198|/equities/cubesmart|R1000VALUE|39.978958930861|11|2.2136479971206|0.0904|1|2|0.07403|43.96|-0.16724|33|-0.16723986893251|33|36.93|0.03696|0.0855|0.12267084846152|0.1590855036688|406.25737257657|344.53534603726|262.76150799342|0.63|0.407|0.18277|27|14|0.0023671201588878|0.065288977159881|57.340000152588|2022-01-02|-0.4|2009-03-08|0.38235|2009-04-19
2024-02-11 01:27:55|WEEKLY|00836|39258|/equities/service-corporation-international|R1000VALUE|60.925727564494|10|2.7147032539368|0.0872|1|2|0.03034|67.24|-0.11038|41|-0.11037557065381|41|42.98|0.11085|0.18134|0.09190162671505|0.21006792282492|250.53616184668|1047.384742538|18172.972161409|0.528|0.34|0.18777|53|19|0.0036059335373852|0.066574145168343|75.11499786377|2022-08-07|-0.54131|1999-01-31|0.49468|2001-01-14
2024-02-11 01:27:56|WEEKLY|00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|258.62516469221|2|11.272446730199|0.0577|1|2|0.03264|299.61|-0.18082|15|0.47281666377186|101|31.29|-0.00057|0.06023|0.036677292731574|0.13618334093722|137.84602182349|930.8238281361|8299.4458187819|0.653|0.429|0.20539|49|24|0.0042048305084746|0.069245704041721|299.74499511719|2024-02-11|-0.28338|2008-10-05|0.39797|2008-11-30
2024-02-11 01:27:57|WEEKLY|00838|39140|/equities/lear|R1000VALUE|-153.41511551713|16|7.0750402350395|-0.0527|-1|1|-0.05273|134.75|-0.1388|16|-0.13880107787844|16|30.33|-0.02598|0.02136|0.018093544158405|0.039680217027184|88.55820866071|104.84888814996|414.61538461538|0.583|0.417|0.1984|24|13|0.0029104710632571|0.065047913862719|206.35989379883|2018-06-17|-0.22626|2020-03-22|0.25586|2020-04-12
2024-02-11 01:27:58|WEEKLY|00839|42582|/equities/gaming---leisure-properties|R1000VALUE|-50.42993581127|38|1.7574616665009||0|0|0.02889|45.72|-0.16218|10|-0.083082497611619|10|35.79|0.00038|0.05115|0.016521689733189|0.037365310414193|106.85006096077|116.89483428095|104.52674775093|0.5|0.357|0.15649|14|3|0.0011021375464684|0.048930334572491|54.876346588135|2023-03-12|-0.42362|2020-03-22|0.39885|2020-03-29
2024-02-11 01:27:59|WEEKLY|00840|6447|/equities/iac-interactivecorp|R1000VALUE|-54.752691125377|26|2.9263624786431||0|0|0.02253|52.94|2.01351|65|2.0135140002506|65|39.88|0.07702|0.16804|0.18810264225857|0.34749814605607|619.27284672209|3568.4795237248|20361.538680206|0.55|0.4|0.26221|40|15|0.0052876913580247|0.084852740740741|179.11999511719|2021-05-30|-0.25352|1994-04-24|0.77778|1995-08-27
2024-02-11 01:28:01|WEEKLY|00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE|149.04999001356|44|2.2683377811244|0.5273|1|2|0.44783|155.96|-0.184|23|-0.14315242063979|21|33.83|0.03577|0.09243|0.068442868761536|0.16066804068522|351.83030073629|1912.3493815378|16591.490118026|0.651|0.397|0.15376|63|30|0.0030860855565777|0.050308091076357|156.2200012207|2021-11-21|-0.26151|1999-08-15|0.23318|2020-03-29
2024-02-11 01:28:02|WEEKLY|00842|29655|/equities/guidewire-software-inc|R1000VALUE|98.96782289243|54|5.4890582220547||0|0|0.55092|117.56|0.28753|56|-0.084225016337091|19|33.82|-0.09802|-0.04631|-0.020172391473502|0.10241399100251|59.166581374372|150.68110118476|659.33818318356|0.647|0.294|0.2308|17|10|0.0041012898089172|0.068806687898089|134.21499633789|2021-01-10|-0.1675|2020-03-08|0.44048|2012-03-18
2024-02-11 01:28:03|WEEKLY|00843|13961|/equities/aqua-america-inc.|R1000VALUE|-38.398405391684|50|1.6478075251551|0.1597|-1|1|0.15972|35.3|-0.09765|9|-0.0060975800494869|61|37.3|-0.0092|0.03456|0.034905121187877|0.14688149091888|123.39081511741|890.48488598532|495.78651410735|0.517|0.317|0.15234|60|24|0.001936882378662|0.047239602098819|54.520000457764|2020-02-23|-0.91367|1981-07-12|0.24057|2000-04-09
2024-02-11 01:28:04|WEEKLY|00844|39165|/equities/lennox-international|R1000VALUE|380.69989433488|79|26.121259306998|0.8683|1|2|0.74604|457.13|0.11964|45|0.19992744933305|63|32.49|-0.00537|0.05423|-0.0017388206715694|0.083570824000679|64.630786363548|258.9623186791|2382.1260664976|0.649|0.378|0.20205|37|16|0.0035962421875|0.0651711484375|458.125|2024-01-28|-0.23094|1999-10-31|0.271|2000-11-05
2024-02-11 01:28:05|WEEKLY|00845|20553|/equities/sovran-self-storage-inc|R1000VALUE|117.41974671471|24|6.8241870640981|0.1332|1|2|0.08115|133.1|-0.14338|6|-0.14338240677062|6|38.97|0.01534|0.04881|0.037548926424788|0.11503607311067|147.39629852801|413.54393010572|868.2322685318|0.676|0.432|0.14288|37|16|0.0021803071672355|0.049902839590444|154.44999694824|2022-01-02|-0.26992|2020-03-22|0.28897|2008-11-30
2024-02-11 01:28:07|WEEKLY|00846|40058|/equities/cyrusone-inc|R1000VALUE|87.168905598961|42|1.052864596896|0.1306|1|1|0.13063|90.36|-0.16028|27|-0.0010152240452855|33|39.82|0.06227|0.09992|-0.045790798437638|0.02072973421338|73.951541220158|106.13617687276|426.22640263444|0.545|0.273|0.20456|11|6|0.0038237160751566|0.05901490605428|90.48999786377|2022-03-06|-0.21549|2020-03-22|0.28334|2020-03-29
2024-02-11 01:28:07|WEEKLY|00847|7972|/equities/cleveland-cliffs|R1000VALUE|16.623112264692|11|1.4315780121974|0.0882|1|1|0.08817|19.87|-0.23886|16|-0.23886079510877|16|33.99|0.08007|0.16137|0.13382613824362|0.19643757946995|1171.7440032741|2316.7890369347|594.91022005536|0.582|0.388|0.24871|67|26|0.0034274595540009|0.089393707914298|121.23000335693|2008-07-06|-0.3611|2008-10-05|0.58564|2016-03-06
2024-02-11 01:28:08|WEEKLY|00848|994014|/equities/athene-holding-ltd|R1000VALUE|73.216485709951|83|5.2540155912756|1.3427|1|1|1.3427|83.33|-0.08981|11|-0.089805819113654|11|26|-0.06984|-0.03727|-0.067093041536132|-0.099393220927476|75.426866629271|81.09974938|189.17140357393|0.571|0.286|0.232|7|5|0.0048181818181818|0.069402992424242|91.26000213623|2021-10-31|-0.38074|2020-03-22|0.53648|2020-03-29
2024-02-11 01:28:09|WEEKLY|00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|85.121163927034|57|5.0655353658606|0.5259|1|2|0.42983|102.39|0.56057|92|0.56056602046175|92|39.4|-0.06252|0.03119|0.56056602046175|0.56056602046175|156.057|156.057|279.90703735483|0.2|0.2|0.21479|5|1|0.0050246640316206|0.068896837944664|102.86000061035|2024-02-11|-0.12465|2020-03-15|0.14461|2019-04-14
2024-02-11 01:28:10|WEEKLY|00850|20803|/equities/calgon-carbon-corp|R1000VALUE|7.279937025779|8|0.64335433745599|0.1048|1|2|0.00857|9.42|-0.40777|25|-0.4077658446627|25|36.71|-0.08578|0.02773|-0.065029500074368|-0.01117166043729|5.7693910056516|42.356848180484|140.80717482397|0.529|0.294|0.24384|51|22|0.0019928738690793|0.08232690792975|34.790000915527|2021-06-13|-0.55302|2018-11-04|0.60902|2017-09-24
2024-02-11 01:28:12|WEEKLY|00851|24357|/equities/watsco-inc|R1000VALUE|366.77523251181|54|21.161054210296|0.3226|1|1|0.32255|415.52|-0.30111|16|-0.16608021522178|9|34.72|0.00689|0.08864|0.011999361905548|0.058729109614481|68.097479938279|180.43452979131|8244.4442888626|0.535|0.442|0.19966|43|13|0.0038736416558862|0.0613567076326|433.19000244141|2023-12-24|-0.20786|2008-10-19|0.24904|1996-02-18
2024-02-11 01:28:13|WEEKLY|00852|39217|/equities/american-financial-group|R1000VALUE|107.24540814189|1|4.7770656836483||0|0|0|122.76|0.96764|122|0.96763599574731|122|41.58|0.02398|0.08714|0.099036940789518|0.17031573521766|627.478702128|823.53099752359|4480.2920331736|0.564|0.345|0.16394|55|25|0.0025512855268911|0.051901097507652|142.55825805664|2022-11-13|-0.4142|2008-10-12|0.58737|1980-11-23
2024-02-11 01:28:14|WEEKLY|00853|254|/equities/alcoa|R1000VALUE|24.411474559589|8|3.2551458754358|-0.1823|1|2|-0.20373|26.89|0.44676|85|1.3737020779398|61|37.04|0.08055|0.17124|0.17987014248028|0.30933103331693|294.55271717072|653.90506422384|23.513465587735|0.56|0.36|0.27022|25|10|0.00113320471597|0.092756216505895|146.30999755859|2007-07-22|-0.41528|2008-10-12|0.40802|2010-04-11
2024-02-11 01:28:15|WEEKLY|00854|41235|/equities/rexford-inl-rty|R1000VALUE|47.877656419595|10|2.9070673490956|0.0163|1|2|0.00458|52.66|0.02347|34|-0.15519361683384|3|36.13|0.02797|0.06345|0.035092492182634|0.19506086506098|106.32248826026|194.27427950973|375.07122500349|0.8|0.333|0.15589|15|9|0.0030303085299456|0.049986987295826|84.680000305176|2022-04-24|-0.22329|2020-03-22|0.23145|2020-04-12
2024-02-11 01:28:16|WEEKLY|00855|20451|/equities/knight-transportation-inc|R1000VALUE|50.079794104417|8|3.1984023466639||0|0|0.01546|59.79|-0.17408|12|0.20694295898143|97|32.26|-0.0873|-0.01049|0.00015324217976092|0.080418888149255|25.869900500098|191.69360996285|3004.5226446731|0.617|0.426|0.24003|47|22|0.0037326526592252|0.080315443204202|64.349998474121|2023-02-05|-0.24788|2011-08-21|0.28889|2013-01-27
2024-02-11 01:28:18|WEEKLY|00856|39189|/equities/amdocs|R1000VALUE|84.904167286788|5|2.7553548130359|0.0175|1|2|-0.01751|89.76|-0.04923|33|-0.049227782722362|33|38.11|0.01082|0.07416|0.15859483502916|0.22862662892846|645.68923306405|784.15349710231|641.14287240165|0.514|0.343|0.19006|35|14|0.0028955979073244|0.065691158445441|99.75|2023-07-02|-0.46617|2002-06-23|0.39247|2000-03-05
2024-02-11 01:28:18|WEEKLY|00857|39169|/equities/aecom-technology|R1000VALUE|81.842697107357|11|3.5222827221906|0.0121|1|2|0|89.54|-0.14589|29|0.006310339396532|26|27.87|-0.12038|-0.04409|-0.089323300076524|-0.052949173210158|10.904993104193|43.400173948586|409.79404737889|0.677|0.387|0.22111|31|17|0.0029001487414188|0.068406052631579|94.01000213623|2023-12-24|-0.25413|2020-03-15|0.26308|2020-04-12
2024-02-11 01:28:19|WEEKLY|00858|6446|/equities/ciena|R1000VALUE|46.990010310118|5|2.9099963344122|0.1412|1|1|0.14119|56.74|-0.21209|29|-0.19188333699447|28|31.22|-0.04908|0.0708|-0.035106064085344|-0.018028681794628|9.2324354757276|48.173224377864|43.814673110785|0.622|0.4|0.35171|45|20|0.0036215968772179|0.11818196593329|1057|2000-10-22|-0.42261|1998-08-23|0.63445|2001-04-15
2024-02-11 01:28:20|WEEKLY|00859|39146|/equities/ugi|R1000VALUE|-25.700630359512|47|1.6677697506557||0|0|0.28972|23.56|-0.16469|17|-0.16469405858245|17|44.82|0.00241|0.04469|0.026043787679774|0.069498907135045|163.94893153763|339.31734278975|942.3999786377|0.68|0.44|0.14624|50|24|0.0014923087013555|0.045956331438566|59.310001373291|2018-12-09|-0.22462|2008-10-12|0.2016|2020-04-12
2024-02-11 01:28:21|WEEKLY|00860|1011774|/equities/vistra-energy-corp|R1000VALUE|37.920475649297|33|1.8198418062729||0|0|0.64686|43.23|-0.25|39|0.024390243902439|47|27|-0.10562|-0.07339|-0.068235656199198|-0.02037270982967|45.571020532943|89.807194096572|317.16800571729|0.769|0.385|0.20412|13|8|0.0040635509138381|0.062890365535248|44.959999084473|2024-02-04|-0.24705|2021-02-28|0.1835|2016-12-11
2024-02-11 01:28:23|WEEKLY|00861|39289|/equities/owens-corning|R1000VALUE|131.73981581865|9|7.9902744926865|0.0301|1|2|-0.02768|148.21|0.10426|38|0.1042574136564|38|33.3|0.00095|0.06542|0.029708955267975|0.094112707612438|109.74615181516|194.21854894599|617.54169464111|0.63|0.37|0.24603|27|13|0.0037986438809261|0.077036615214994|160.14999389648|2024-02-11|-0.37808|2009-02-22|0.35487|2009-04-19
2024-02-11 01:28:24|WEEKLY|00862|32537|/equities/carlyle-group|R1000VALUE|34.818255276269|11|2.6864150859295|0.2965|1|2|0.27288|44.78|-0.26866|6|-0.18622728507816|13|35.53|0.00649|0.06218|-0.079776042040727|-0.041998824297244|55.018501411117|75.229717246584|203.08390171748|0.353|0.294|0.22827|17|5|0.0023131758957655|0.071971368078176|60.619998931885|2021-11-21|-0.17943|2020-03-22|0.20965|2020-04-12
2024-02-11 01:28:25|WEEKLY|00863|39302|/equities/sensata-technologies-holding|R1000VALUE|-38.437934221803|41|2.2513158412621||0|0|0.20717|32.95|-0.13108|13|-0.13108223875152|13|38.11|-0.01055|0.05031|0.0025943410696258|0.033135627310056|87.181387877191|108.35868091078|181.64278870782|0.556|0.333|0.19497|18|9|0.0017418044077135|0.060765840220386|65.580001831055|2022-01-09|-0.24803|2020-03-22|0.22911|2020-04-12
2024-02-11 01:28:26|WEEKLY|00864|8266|/equities/first-horizon-ntl|R1000VALUE|11.757553478785|11|0.9926105908642|0.03|1|1|0.02998|13.74|0.16694|60|0.16693854250764|60|29.57|0.01618|0.0642|0.041075979060145|0.094524441217274|138.18529709032|420.52809016362|1477.419318865|0.584|0.364|0.15509|77|30|0.0022949890686489|0.057560769567119|40.529998779297|2004-03-07|-0.37664|2023-05-07|0.42385|2008-10-19
2024-02-11 01:28:27|WEEKLY|00865|41195|/equities/berry-plastcs-gr|R1000VALUE|58.386607517257|11|3.7658913914832||0|0|-0.11912|59.01|-0.04093|44|-0.040934015979972|44|30.63|-0.01394|0.02989|-0.033204230701584|0.018338452892665|62.101209481273|102.12948784539|393.39998881022|0.526|0.316|0.19235|19|6|0.0031737162162162|0.057327685810811|74.730003356934|2022-01-09|-0.19879|2019-08-04|0.16279|2020-04-12
2024-02-11 01:28:29|WEEKLY|00866|8202|/equities/itt-corp|R1000VALUE|109.1085766651|66|5.0059413284742|0.4818|1|1|0.48184|122.4|0.08223|28|-0.077478446693273|12|31.2|-0.03863|0.02849|-0.022640641010048|0.034280161367154|33.681259645749|108.48785094351|3281.5013646108|0.533|0.311|0.17331|45|18|0.0031709598366236|0.056969217154527|127.12999725342|2024-02-11|-0.17938|2020-03-22|0.34719|2011-11-06
2024-02-11 01:28:30|WEEKLY|00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|26.592591833858|32|1.4288952873322|0.1641|1|1|0.16413|30.19|0.14832|62|0.14831574428657|62|41.78|-0.00209|0.05473|0.046956913247327|0.043871599911362|113.60811088663|107.87662576|92.806645148943|0.333|0.222|0.16374|9|3|0.00086103194103194|0.057229434889435|45.764755249023|2018-05-20|-0.31376|2020-03-22|0.20604|2020-03-29
2024-02-11 01:28:30|WEEKLY|00868|1173555|/equities/organon-co|R1000VALUE|12.668872137998|5|1.4000181376532|0.0715|1|2|-0.02209|16.38|0.35626|47|-0.12799698379522|5|27.8|-0.05032|0.01406|0.016537743882639|-0.15332559583397|97.1376739672|71.62172|49.263155370727|0.6|0.4|0.22136|5|1|-0.0033822377622378|0.075538741258741|39.474998474121|2022-03-06|-0.16391|2023-11-12|0.18693|2023-12-17
2024-02-11 01:28:31|WEEKLY|00869|48388|/equities/aramark-holdings|R1000VALUE|25.693359404541|2|1.367213557251|0.0283|1|1|0.02831|30.51|-0.11988|24|-0.094497912937169|9|31.12|-0.03804|-0.00669|-0.055479052002595|-0.027650169472842|38.546466099912|79.065500480341|128.03189394277|0.765|0.353|0.18439|17|11|0.0016089433962264|0.060410566037736|46.090000152588|2018-02-04|-0.27064|2018-09-02|0.37|2020-04-12
2024-02-11 01:28:32|WEEKLY|00870|16200|/equities/gentex-corp|R1000VALUE|30.087405800993|3|1.4583646058459|0.0413|1|1|0.04127|35.32|-0.03928|50|-0.039276007476442|50|33.71|-0.0085|0.08288|0.10961309609147|0.2256141428314|699.649111235|3684.9845056209|35319.999168514|0.585|0.369|0.25426|65|33|0.0048963383492932|0.084699119927041|37.900001525879|2021-11-21|-0.33333|1984-05-13|0.5|1982-08-29
2024-02-11 01:28:34|WEEKLY|00871|32374|/equities/united-therapeutics-corp|R1000VALUE|-246.11418128407|49|11.258079450647|0.0718|-1|1|0.07182|212.34|0.063|41|0.063002773382446|41|30.93|-0.02746|0.11513|0.11338369793975|0.19506306093715|186.08485908097|488.96893606753|3447.0779480148|0.55|0.375|0.24913|40|15|0.0051337042801556|0.080386848249027|283.08999633789|2022-12-11|-0.66527|2000-12-10|0.44721|2000-11-05
2024-02-11 01:28:35|WEEKLY|00872|39170|/equities/arrow-electronics|R1000VALUE|-126.72911697558|19|5.2013723251943||0|0|0.07273|111.31|0.62569|97|0.62568575509311|97|34.38|0.0786|0.15369|0.18959761292419|0.30888766545049|1024.5119300154|2100.3536379017|2144.7012780614|0.606|0.394|0.24412|66|27|0.0030887013554875|0.076728565806734|147.41999816895|2023-07-16|-0.24941|1987-10-25|0.40246|2000-02-27
2024-02-11 01:28:36|WEEKLY|00873|20979|/equities/aptargroup-inc|R1000VALUE|118.83898488081|58|4.9303400006686|0.2547|1|2|0.21831|138.96|0.04136|31|0.041357284999731|31|39.74|-0.01218|0.02334|-0.0045429204107762|0.13611407349549|61.945844648704|363.94065396182|2847.5410544081|0.59|0.282|0.16363|39|16|0.0027190728064717|0.0504047728687|158.97210693359|2021-05-16|-0.19819|1996-06-23|0.29088|1998-10-25
2024-02-11 01:28:37|WEEKLY|00874|942640|/equities/store-capital-corp|R1000VALUE|31.194551476942|21|0.34181594547072|0.0789|1|2|0.00972|32.21|0.08719|70|0.087188570189716|70|45.33|0.04345|0.09312|0.11720103720797|0.11869261949496|170.86033616531|153.75785045878|162.26699478828|0.556|0.444|0.15164|9|5|0.0021785747663551|0.052197313084112|40.959999084473|2019-12-01|-0.34268|2020-03-22|0.288|2020-06-07
2024-02-11 01:28:37|WEEKLY|00875|39283|/equities/kilroy-realty|R1000VALUE|31.72945624005|10|3.1854932813621|-0.0299|1|2|-0.10029|34.72|-0.31932|9|-0.16792950806828|8|35.92|0.00672|0.04641|0.014036488490722|0.076224319825993|83.055428399996|233.82531554173|139.10257409545|0.641|0.41|0.16618|39|17|0.0010984184397163|0.055519375886525|88.98999786377|2020-02-09|-0.25743|2020-03-22|0.26405|2008-11-30
2024-02-11 01:28:39|WEEKLY|00876|15358|/equities/american-capital-agency|R1000VALUE|8.191600830155|9|0.54723984239819|0.0012|1|2|-0.0298|9.44|-0.02746|32|-0.11577962340817|19|47.82|0.05963|0.08831|0.048001752217716|0.048926441609995|144.31642608781|130.26301246928|47.223610247471|0.588|0.412|0.13455|17|7|-5.9890377588307E-5|0.050070913520097|36.770000457764|2012-09-23|-0.29766|2020-03-15|0.33774|2020-03-29
2024-02-11 01:28:40|WEEKLY|00877|39257|/equities/national-retail|R1000VALUE|38.368751889612|11|1.5819717323184|0.0001|1|2|-0.04014|39.7|-0.16278|9|-0.16278092628957|9|52.36|-0.01647|0.02317|0.0052379415174362|0.027790878928204|81.133122691873|120.25118076109|407.17949500451|0.615|0.385|0.14954|39|18|0.0013930458089669|0.052236057504873|59.259998321533|2019-11-03|-0.38091|2020-03-22|0.33711|2020-04-12
2024-02-11 01:28:41|WEEKLY|00878|1168293|/equities/apartment-incom-reit|R1000VALUE|30.301276447566|7|1.7388902297266|-0.0965|1|1|-0.09646|31.38|||-0.16278092628957|9|52.67|0.0028|0.04493|0|0|100|100|84.241608485279|0|0|0.17306|3|1|-0.00049384146341463|0.051975853658537|55.819999694824|2022-04-24|-0.09521|2023-06-25|0.07394|2021-03-14
2024-02-11 01:28:42|WEEKLY|00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|-137.36239948015|16|6.7508250060502|0.0209|-1|1|0.02094|123.43|-0.10747|9|-0.10746902870921|9|42.8|0.41504|0.68734|1.0256770948197|1.4593550701045|948.97076044374|1480.7544148156|696.16471230663|0.55|0.4|0.24322|20|9|0.0053857060849598|0.09922438576349|194.72999572754|2015-08-02|-0.53069|2008-11-16|1.61386|2009-06-14
2024-02-11 01:28:43|WEEKLY|00880|1010884|/equities/henderson-group|R1000VALUE|25.921598436243|10|1.4736211806589|0.121|1|2|0.10782|30.31|-0.12177|9|-0.10859610841355|35|30.91|0.04906|0.08949|0.10167377558338|0.14227193938728|149.42803190146|135.07765517852|91.048358763502|0.636|0.364|0.20366|11|6|0.0010853581661891|0.069075673352436|48.549999237061|2021-11-14|-0.18524|2020-03-01|0.24401|2022-11-13
2024-02-11 01:28:44|WEEKLY|00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|133.52093695784|11|8.5146884945205|0.2469|1|2|0.17285|162.17|0.04131|54|0.041309216648842|54|38|0.06059|0.14869|0.19891910949194|0.41460706525658|366.91193877012|1323.6884171059|4336.0961966691|0.552|0.345|0.24298|29|12|0.0051504856115108|0.078972994604316|162.16999816895|2024-02-11|-0.37556|2020-03-22|0.50546|2020-04-12
2024-02-11 01:28:45|WEEKLY|00882|8130|/equities/new-york-times|R1000VALUE|42.049290121548|66|2.6367125210308|0.2077|1|1|0.2077|43.9|-0.08714|16|-0.087140246210865|16|34.18|-0.01775|0.05131|0.0033180245955791|0.070562112154253|30.198207343722|221.85823814214|2709.8766294236|0.615|0.4|0.19104|65|28|0.0024878880629646|0.064490161783996|58.729999542236|2021-01-31|-0.27248|2008-11-23|0.41198|2008-11-30
2024-02-11 01:28:46|WEEKLY|00883|15668|/equities/commerce-bancshar|R1000VALUE|46.127684341803|10|2.7994503032441|0.0177|1|2|-0.01785|51.16|0.10097|77|-0.12937646927458|23|30.37|-0.01733|0.01797|0.0055731975893218|0.059260923956691|79.840859816986|344.3641657276|10440.816092183|0.6|0.36|0.12296|75|33|0.0024609532138172|0.041335623087014|71.75|2021-03-21|-0.17175|2009-03-08|0.21462|2020-04-12
2024-02-11 01:28:48|WEEKLY|00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|46.134234648064|11|2.4828914907564|0.1197|1|1|0.11966|54.27|-0.04371|8|-0.13680298726253|35|35.72|0.00558|0.04747|0.017366911785561|0.054540044792024|84.351189807423|134.8436402218|229.76290656019|0.605|0.349|0.17603|43|19|0.0018963583441138|0.060298143596378|66.735000610352|2022-01-02|-0.46275|2008-10-26|0.50949|2008-11-02
2024-02-11 01:28:48|WEEKLY|00885|39274|/equities/first-american-financial-corp|R1000VALUE|55.128799955704|10|2.9576747793617||0|0|-0.04653|59.02|-0.20451|38|-0.1064162599635|10|47.07|0.04665|0.09989|0.10659655319739|0.20571563151847|217.78358339927|327.33118550623|408.44291513361|0.667|0.467|0.16152|15|5|0.0028282517482517|0.054444363636364|81.540000915527|2022-01-16|-0.35245|2020-03-22|0.25992|2020-03-29
2024-02-11 01:28:50|WEEKLY|00886|979017|/equities/us-foods-holding-corp|R1000VALUE|41.340520005524|13|1.7123269700012|0.0884|1|1|0.08845|46.64|0.08508|47|0.08508164363658|47|35.45|-0.00497|0.08243|0.068533499824064|0.095341725217785|145.11908113356|155.29227828394|186.33638877418|0.545|0.455|0.17164|11|5|0.0034308955223881|0.0673642039801|47.479999542236|2024-02-04|-0.37125|2020-03-15|0.38722|2020-03-29
2024-02-11 01:28:51|WEEKLY|00887|13090|/equities/oshkosh-corporati|R1000VALUE|96.284628225764|9|5.2501238738827|0.0428|1|1|0.04278|111.89|-0.24291|7|-0.055905521483934|12|33.78|0.01528|0.11417|0.087394048990165|0.23594409576832|228.51051124127|1805.00482388|3953.7103323707|0.644|0.339|0.22465|59|26|0.0036306346826587|0.075446061969015|137.46989440918|2021-05-23|-0.36102|2008-06-29|0.65094|2008-11-30
2024-02-11 01:28:52|WEEKLY|00888|1058014|/equities/americold-realty-trust|R1000VALUE|-31.48584812976|18|1.5273061298728||0|0|-0.02907|27.97|-0.05625|48|-0.056249964402781|48|37.38|-0.01432|0.06321|0.058360690339756|0.088509567718912|104.80401530254|111.75876313226|157.40010463047|0.625|0.5|0.17742|8|4|0.0022157911392405|0.057720316455696|41.290000915527|2020-08-09|-0.11893|2020-03-01|0.20212|2020-05-10
2024-02-11 01:28:53|WEEKLY|00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|151.81248635731|14|6.1466787170961|0.1025|1|2|0.03497|167.82|0.00474|42|0.0047364514958084|42|35.38|-0.01851|0.04572|0.024042508772301|0.062321168473519|106.50897032049|166.31676964715|1284.9923578268|0.489|0.333|0.16072|45|16|0.002560753894081|0.052032299065421|175.33999633789|2024-02-04|-0.37437|2008-10-12|0.42693|2020-04-12
2024-02-11 01:28:54|WEEKLY|00890|20664|/equities/stifel-financial-corp|R1000VALUE|65.838519350837|9|3.0254938548967|0.1461|1|1|0.14612|76.32|-0.21404|39|-0.17543594043704|18|27.38|-0.0505|0.02676|-0.016782804759876|0.056405336460219|10.527181821946|238.91469127776|3759.6059492836|0.636|0.403|0.19529|77|33|0.0031276039697543|0.064193213610586|83.279998779297|2022-02-13|-0.47186|1987-10-25|0.3642|1987-06-14
2024-02-11 01:28:56|WEEKLY|00891|16937|/equities/pinnacle-financial|R1000VALUE|71.403028564886|30|6.3497324354911|0.2217|1|2|0.16598|81.63|0.78242|73|0.78242035141774|73|56.86|0.29899|0.37894|0.33549759800685|0.66074928732421|266.90342876585|562.42472239344|1707.7404533564|0.571|0.333|0.2486|21|10|0.0037780212591987|0.071133793949305|111.30999755859|2022-01-16|-0.30645|2009-03-08|0.26599|2009-03-15
2024-02-11 01:28:57|WEEKLY|00892|16499|/equities/littelfuse|R1000VALUE|226.13552642192|8|14.789826493328|-0.0723|1|2|-0.09263|245.29|-0.05688|20|-0.15194647421796|18|49.36|0.10399|0.18098|0.22596021315048|0.36043544400413|1255.5443285464|1730.5658711272|3924.6398925781|0.545|0.364|0.23471|33|15|0.0035299388753056|0.07288510391198|334.83999633789|2021-11-21|-0.2576|1998-12-13|0.24813|2008-11-30
2024-02-11 01:28:58|WEEKLY|00893|39216|/equities/american-campus|R1000VALUE|62.865221651957|92|0.84992642119001|0.6074|1|1|0.60737|65.42|0.0578|90|0.057804883718874|90|44.63|0.01884|0.05393|-0.0027934806179388|0.056793941992905|89.033608038286|136.80669876609|373.6150617579|0.579|0.316|0.15571|19|9|0.0023493290734824|0.055205623003195|65.459999084473|2022-08-14|-0.3899|2020-03-22|0.34798|2008-11-30
2024-02-11 01:28:59|WEEKLY|00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE|-32.239625503613|23|1.9935233231213||0|0|0.19651|24.37|0.02744|26|0.027439005873367|26|42.17|-0.04495|0.03629|0.049485665050204|0.04719041273874|124.71923679955|117.80747239419|123.70558322556|0.417|0.333|0.13075|12|3|0.0010175757575758|0.046210681818182|34.825000762939|2021-12-12|-0.2697|2020-03-22|0.24658|2020-04-12
2024-02-11 01:29:00|WEEKLY|00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|240.40165493446|15|9.6761176667033||0|0|0.17071|273.9|-0.16352|6|-0.1165202265434|12|34.63|0.11542|0.16305|-0.070284806707479|-0.025915983868719|50.279665722837|88.455375196018|697.8343793541|0.474|0.211|0.16405|19|8|0.0036051488095238|0.053157202380952|279.70999145508|2020-01-12|-0.14286|2018-05-06|0.18985|2016-11-13
2024-02-11 01:29:01|WEEKLY|00896|15649|/equities/caseys-general|R1000VALUE|255.37391202592|33|11.324927616228|0.1745|1|1|0.17451|286.44|-0.02572|47|-0.025718788466775|47|37.6|-0.01062|0.04683|0.00051965847178523|0.11372080101613|26.87809829731|524.08819293874|24482.052388715|0.727|0.4|0.20406|55|32|0.0036202380952381|0.064229828571429|291.51000976562|2024-01-21|-0.2226|2008-12-07|0.31646|1986-08-17
2024-02-11 01:29:02|WEEKLY|00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|91.241529830586|7|6.3413000072652|-0.0489|1|1|-0.04894|103.18|-0.10962|14|-0.10961622449458|14|32.13|0.04852|0.09926|0.073600927998024|0.16270480481297|147.65176789922|746.4047808469|3509.523751599|0.69|0.437|0.16607|71|33|0.0024429296020988|0.055520511587232|160.60000610352|2022-11-13|-0.25888|1985-03-17|0.2852|2020-04-12
2024-02-11 01:29:03|WEEKLY|00898|41215|/equities/ing-us-inc|R1000VALUE|65.78431237026|9|3.3000191534883|-0.0574|1|1|-0.05738|69.82|-0.17385|39|-0.10386476366534|5|32.59|-0.03591|0.00738|0.040233459223007|0.11140837162174|127.85181678991|192.20133999688|337.78422562707|0.588|0.412|0.16944|17|7|0.003114590747331|0.056547384341637|78.110000610352|2023-02-19|-0.27531|2020-03-22|0.24272|2020-03-29
2024-02-11 01:29:04|WEEKLY|00899|1167588|/equities/concentrix|R1000VALUE|81.1517401954|12|7.1191746019687||0|0|-0.11345|83.93|0.19519|35|-0.18954114821495|10|31.2|-0.20821|-0.17666|-0.017031887965343|-0.12314198148713|91.369227717692|76.44744996|104.91250038147|0.6|0.4|0.24465|5|3|0.0015902994011976|0.078677005988024|208.47999572754|2022-02-13|-0.16111|2022-04-03|0.26512|2020-12-06
2024-02-11 01:29:05|WEEKLY|00900|48377|/equities/brixmor-property|R1000VALUE|20.325989283458|9|0.95202787516221|-0.0335|1|1|-0.03355|22.76|-0.19361|29|-0.14773218715548|26|35.2|-0.03369|0.01391|-0.019001606461613|0.0090737966756703|73.80080215794|95.424768322599|109.52839016752|0.6|0.467|0.16238|15|7|0.0014566044776119|0.058304813432836|29.139999389648|2016-10-02|-0.30309|2020-03-22|0.43964|2020-04-12
2024-02-11 01:29:06|WEEKLY|00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|18.470416918384|9|1.0248870614492|-0.0731|1|2|-0.10741|19.28|-0.16099|15|-0.16099219610513|15|35.62|-0.02225|0.01439|-0.01082769329636|0.0028761368099355|80.058457371696|98.140776929553|121.56368918034|0.667|0.476|0.11829|21|12|0.0011590079365079|0.04552712962963|27.004999160767|2021-06-27|-0.42428|2020-03-22|0.47953|2020-04-12
2024-02-11 01:29:07|WEEKLY|00902|39242|/equities/old-republic-international|R1000VALUE|27.264423776407|58|1.0303562970523||0|0|0.11302|27.87|0.35417|76|0.35417174172417|76|31.41|-0.00288|0.05399|-0.00038631432357573|0.055256145135769|57.393502626988|269.03005245222|3981.4287591224|0.563|0.338|0.1463|71|22|0.0024179930039353|0.050007826847398|30.604999542236|2024-01-28|-0.27101|2008-09-28|0.38238|2008-09-21
2024-02-11 01:29:08|WEEKLY|00903|8185|/equities/us-steel-corp|R1000VALUE|43.284292553237|26|1.6967908916075|0.6589|1|2|0.49371|46.29|0.6852|110|0.057152267697599|20|27.67|-0.04481|0.05684|0.038211785744308|0.0051215474768898|120.32575489074|79.190712955019|203.47253149682|0.443|0.311|0.27507|61|19|0.003043018096906|0.097068493870403|196|2008-06-29|-0.2978|2008-10-12|0.56197|2016-03-06
2024-02-11 01:29:09|WEEKLY|00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|57.74243400412|11|3.6019924486159|0.0044|1|1|0.00444|63.29|-0.1807|5|-0.18070286759934|5|31.88|-0.06435|-0.01484|-0.042808257877361|-0.0066346076289402|27.814690321703|75.708388888189|1027.4351052479|0.585|0.366|0.17962|41|18|0.0026146241457859|0.058273887623387|83.019996643066|2021-03-21|-0.17085|2009-03-08|0.20827|2008-11-30
2024-02-11 01:29:10|WEEKLY|00905|13992|/equities/royal-gold-inc.|R1000VALUE|102.37463263049|11|6.430215094986||0|0|-0.09101|111.66|0.00259|29|0.0025942558839229|29|37.47|0.08757|0.51994|0.58218234795753|1.0858967312926|30.520786068137|8523.705396254|3877.0833064284|0.644|0.39|0.27201|59|21|0.0081260423232778|0.12036723998199|147.82000732422|2023-05-07|-0.50943|1987-10-25|7.33333|1992-06-07
2024-02-11 01:29:12|WEEKLY|00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|44.181722649206|8|5.0644834493787|0.006|1|2|-0.05274|50.205|-0.28685|16|-0.28685118053992|16|25.82|-0.13968|-0.05984|-0.027793643825893|0.0059982541398057|47.805450724398|80.345720823012|295.32354018267|0.588|0.412|0.30352|17|8|0.0046419282511211|0.094104484304933|112.08000183105|2021-01-17|-0.25791|2018-11-18|0.27536|2018-02-11
2024-02-11 01:29:13|WEEKLY|00907|1152333|/equities/envista-holdings-corp|R1000VALUE|-27.813136622078|36|1.9111711048369||0|0|0.30985|21.94|-0.22859|18|-0.22858525547734|18|48.5|0.08152|0.16569|0.14780586414897|0.14780586414897|117.5783122|117.5783122|76.259993691231|0.5|0.5|0.30032|4|2|0.00085427947598253|0.081743580786026|52.029998779297|2022-04-03|-0.37092|2020-03-22|0.35131|2020-04-12
2024-02-11 01:29:13|WEEKLY|00908|39180|/equities/oge-energy|R1000VALUE|-36.706966728884|72|1.3156555000006|0.1042|-1|1|0.10422|32.66|-0.14773|6|-0.1477325824021|6|39.57|-0.00624|0.03915|0.034102253096806|0.071473519078183|184.71907938908|278.46402679814|1004.9230722281|0.464|0.304|0.11428|56|21|0.0014222780935724|0.03890205946655|46.430000305176|2020-02-16|-0.27952|2008-10-12|0.24504|2020-03-29
2024-02-11 01:29:14|WEEKLY|00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|-97.979060988907|48|5.9378645487499|0.362|-1|1|0.362|84.79|-0.14501|8|-0.14500777271551|8|37|0.09144|0.15748|0.12758686972669|0.31648975180608|221.67763168135|385.14058436459|485.34633227325|0.75|0.375|0.21944|16|9|0.0040437245696401|0.070735289514867|190.9700012207|2021-03-14|-0.44804|2020-03-22|0.48901|2020-04-12
2024-02-11 01:29:15|WEEKLY|00910|39186|/equities/huntsman|R1000VALUE|-27.096995711712|45|1.3207574741584|0.081|-1|1|0.08098|24.06|-0.16037|11|-0.16036664139115|11|43.05|0.07906|0.19696|0.083957058285944|0.12199213705455|148.38662411036|200.07904658643|98.204079452826|0.455|0.409|0.24224|22|6|0.0019454894046418|0.083757225025227|41.650001525879|2022-02-27|-0.40855|2008-12-21|0.33778|2009-03-15
2024-02-11 01:29:17|WEEKLY|00911|17148|/equities/sei-investments|R1000VALUE|59.586904732931|9|2.1410324677663|0.0973|1|2|0.075|66.65|-0.03055|49|-0.030550930582498|49|29.64|-0.02588|0.05301|0.032755505677782|0.11483550254979|67.388436411053|621.54486917091|35078.948611699|0.533|0.36|0.1988|75|20|0.0037941730165845|0.062973850291349|78.349998474121|2018-03-25|-0.27311|2008-10-12|0.33769|2000-07-09
2024-02-11 01:29:18|WEEKLY|00912|17585|/equities/woodward|R1000VALUE|122.66004256629|39|6.6549871080432|0.2587|1|1|0.25867|137.9|-0.13515|9|-0.13515280649479|9|36.95|-0.02635|0.0801|0.064119356314222|0.17835368427634|155.15014902398|650.33284484379|3851.955218863|0.561|0.366|0.21703|41|16|0.0038087830006439|0.068008467482292|150|2024-02-04|-0.47271|2009-03-08|0.34091|2009-03-29
2024-02-11 01:29:19|WEEKLY|00913|17440|/equities/amerco|R1000VALUE|60.644689642246|9|3.7322862542237|0.0668|1|2|-0.00313|63.77|-0.03133|32|-0.031330575956345|32|37.46|0.05624|0.14805|0.29545243293911|0.32116915648386|666.1111654551|422.42485873552|2859.641251674|0.4|0.314|0.26126|35|9|0.0049267551175133|0.084851394996209|76.847328186035|2021-11-07|-0.625|2002-10-20|0.68067|2003-09-14
2024-02-11 01:29:20|WEEKLY|00914|39245|/equities/omega-healthcare|R1000VALUE|-32.763899419968|4|1.5176097673966|-0.0425|-1|1|-0.04245|30.94|-0.04638|27|-0.046376456783788|27|37.3|0.00581|0.06809|0.080945157255773|0.15921913645065|241.54938493197|449.28431075382|147.33333587646|0.523|0.341|0.19818|44|16|0.0015870072992701|0.065142232360097|45.459999084473|2015-01-25|-0.40222|2001-02-04|0.55412|2000-03-19
2024-02-11 01:29:21|WEEKLY|00915|20749|/equities/eagle-materials-inc|R1000VALUE|204.93133492154|11|10.982887443959|0.3138|1|1|0.31378|243.22|-0.13926|10|0.21486249008253|45|41.78|0.19255|0.25155|0.31107211539844|0.57331334233673|3586.927344794|5479.8639528281|5163.906565835|0.676|0.378|0.21468|37|21|0.0038989974293059|0.07046426092545|244.7200012207|2024-02-11|-0.30435|2020-03-22|0.38995|2006-01-29
2024-02-11 01:29:23|WEEKLY|00916|20565|/equities/caci-international-inc|R1000VALUE|308.88129576021|1|14.208737188004||-1|0|0|360.84|-0.13622|22|0.047703852230163|45|33.14|-0.02339|0.07082|0.11391968475325|0.2924007507258|332.60209383313|5857.8085899126|70752.941781454|0.58|0.348|0.21909|69|28|0.0046205203323131|0.077637831219939|361.00500488281|2024-02-11|-0.34568|1987-10-25|0.50435|1984-08-05
2024-02-11 01:29:24|WEEKLY|00917|39324|/equities/popular-inc|R1000VALUE|72.720570064605|29|4.410319968665|0.1991|1|2|0.16621|84.55|0.78876|99|0.78876148149548|99|39.39|0.05539|0.13136|0.19883866123133|0.30428773159424|1608.825349257|3235.9465924755|1267.6162231581|0.509|0.351|0.2004|57|19|0.0025094764628245|0.064999186097668|290|2005-01-02|-0.57733|1991-01-06|0.45946|2009-04-12
2024-02-11 01:29:26|WEEKLY|00918|39240|/equities/ingredion-inc|R1000VALUE|98.783178232118|11|3.8072745329787|0.0343|1|1|0.03433|108.16|-0.05947|16|0.049075815511616|38|36.62|-0.02868|0.04474|0.016427289166581|0.087138844776528|92.599388407159|240.61537614303|736.28323180175|0.568|0.378|0.17167|37|14|0.002264695970696|0.05681684981685|146.2799987793|2018-01-28|-0.29086|2008-10-05|0.16612|1999-04-18
2024-02-11 01:29:26|WEEKLY|00919|21040|/equities/primerica-inc|R1000VALUE|209.18535747833|37|9.1048808405573|0.28|1|1|0.28001|242.46|0.10543|20|0.10543244046533|20|32.71|-0.0133|0.03904|0.16788558381868|0.39156992180997|210.43980401109|322.18035830207|1233.8931878921|0.333|0.19|0.16808|21|6|0.0044541078838174|0.054809751037344|242.5299987793|2024-02-11|-0.36842|2020-03-22|0.44282|2020-03-29
2024-02-11 01:29:27|WEEKLY|00920|29665|/equities/post-holdings|R1000VALUE|91.857799889326|6|3.9607339297135|0.1479|1|1|0.14791|104.77|-0.13182|10|-0.22434409696372|8|32.79|-0.02078|0.02305|-0.06889809536529|0.005527340236736|36.586645959316|96.065395247252|392.39697995998|0.632|0.263|0.16237|19|12|0.0030317675159236|0.056259585987261|106.4700012207|2024-02-11|-0.34339|2017-01-01|0.15616|2012-02-19
2024-02-11 01:29:29|WEEKLY|00921|989528|/equities/valvoline-inc|R1000VALUE|32.990561074735|13|2.1746539901166|0.1313|1|1|0.13126|39.73|-0.02991|14|0.061313331481984|39|28.69|-0.03686|0.0002|-0.077604528985705|-0.053394360670469|59.911509401069|79.395665661811|171.99133716944|0.462|0.308|0.19438|13|7|0.0024316623376623|0.058439142857143|40.779998779297|2024-02-11|-0.36434|2020-03-22|0.2302|2020-03-29
2024-02-11 01:29:30|WEEKLY|00922|39177|/equities/douglas-emmett|R1000VALUE|11.163056736367|9|1.3170078392502|-0.083|1|2|-0.12884|13.32|-0.03378|76|-0.033781590501066|76|42.57|-0.00323|0.04573|0.052924245725983|0.075835334000388|139.57392294619|140.2819276274|55.662346531368|0.429|0.238|0.16738|21|8|0.00054917960088692|0.063601940133038|45.590000152588|2020-02-23|-0.26869|2020-03-22|0.38295|2009-03-15
2024-02-11 01:29:31|WEEKLY|00923|1075387|/equities/nvent-electric|R1000VALUE|53.444828310232|9|3.2483901054923||0|0|0.08873|64.05|-0.24166|8|0.27931608510815|50|32.78|-0.03011|0.02695|0.052611934098306|0.1331904158969|118.00702224357|151.88058179109|258.78789111821|0.667|0.444|0.19353|9|3|0.0043121452145215|0.069368118811881|66.089996337891|2024-02-11|-0.25053|2020-03-22|0.1976|2020-04-12
2024-02-11 01:29:32|WEEKLY|00924|48391|/equities/springleaf-hldgs|R1000VALUE|41.424019734719|10|2.970806862998||0|0|-0.00995|44.78|-0.16823|12|-0.16823420836228|12|31.12|-0.0628|0.04521|0.08289655149063|0.13783865420679|149.48416189249|205.68599424909|281.98991471401|0.529|0.412|0.23689|17|4|0.0042966728624535|0.084877286245353|63.189998626709|2021-07-25|-0.42115|2020-03-22|0.45972|2020-04-12
2024-02-11 01:29:32|WEEKLY|00925|16321|/equities/interactive-broke|R1000VALUE|80.201055899203|3|5.1146486948133||0|0|0.06889|98.06|-0.14403|14|-0.080798222434209|16|34.92|-0.0113|0.03346|0.021099638960315|0.026777211465999|96.38958755943|97.034215382116|313.29073466074|0.4|0.28|0.19555|25|8|0.0024067885714286|0.06604048|98.480003356934|2024-02-11|-0.22805|2008-07-27|0.23661|2008-11-30
2024-02-11 01:29:34|WEEKLY|00926|16855|/equities/bank-of-the-ozark|R1000VALUE|41.101164142569|11|3.3948193287911|-0.0351|1|1|-0.03515|42.55|-0.18003|17|-0.18003084396876|17|41.61|0.16554|0.25326|0.39956830841369|0.57714506902766|798.50036458294|943.75942531435|3732.4561202625|0.515|0.364|0.21898|33|13|0.0038291033984093|0.067779645697759|56.860000610352|2017-03-05|-0.28615|2018-10-21|0.27653|2020-04-12
2024-02-11 01:29:35|WEEKLY|00927|20882|/equities/mdu-res-group-inc|R1000VALUE|-21.422235992265|37|0.83570418764255||0|0|0.00294|20.36|-0.30438|42|-0.30437727737641|42|46.9|0.05129|0.09442|0.11277333299852|0.15505651920599|928.04805683828|674.38142999665|1082.9787586166|0.542|0.333|0.12735|48|17|0.0016106733712287|0.044354945343244|36.049999237061|2014-05-04|-0.31718|2008-10-12|0.22118|2020-04-12
2024-02-11 01:29:36|WEEKLY|00928|20726|/equities/sonoco-products-comp|R1000VALUE|51.519026160013|6|2.0715258396285|-0.0181|1|1|-0.0181|56.95|-0.05322|42|-0.1522948819128|31|36.22|-0.01649|0.03072|0.021863276008453|0.11154879982547|112.16065264724|582.79192535234|3927.5861303531|0.587|0.333|0.15239|63|27|0.0022173021425448|0.04936872321819|69.830001831055|2021-05-16|-0.19535|2008-10-12|0.21053|2000-04-02
2024-02-11 01:29:38|WEEKLY|00929|39133|/equities/colfax|R1000VALUE|50.63640162068|8|3.0145322590491|0.0969|1|2|0.05695|60.32|-0.24312|15|-0.11298365472786|10|35.43|0.03411|0.0946|-0.012021281555803|0.076958457681815|63.332240197894|136.60950059026|171.07204357973|0.478|0.261|0.26447|23|10|0.0026672749391727|0.08285998783455|129.63000488281|2014-06-15|-0.34814|2008-10-12|0.407|2020-04-12
2024-02-11 01:29:38|WEEKLY|00930|20572|/equities/cousins-properties-inc|R1000VALUE|19.620743109557|10|1.5285150130449|0.0187|1|1|0.0187|22.88|0.37437|84|0.087878834117543|75|42.98|0.04726|0.10583|0.14115456770601|0.19171387538013|1505.28706757|1486.4513453403|667.05535613584|0.547|0.377|0.16327|53|19|0.001726029733275|0.056109912549191|107.01999664307|2007-02-11|-0.27638|2020-03-22|0.27456|1984-01-29
2024-02-11 01:29:40|WEEKLY|00931|16700|/equities/national-instrume|R1000VALUE|58.198072122015|63|0.59564282944545|0.5639|1|2|0.52272|59.98|-0.19776|29|-0.19776491172832|29|31.67|-0.06865|-0.00035|-0.044559764141112|0.041157087823573|11.084042746947|106.81923942031|1492.0397966871|0.556|0.311|0.21331|45|18|0.002994815063887|0.067992636180229|59.990001678467|2023-10-15|-0.21586|2018-04-29|0.25689|2023-01-15
2024-02-11 01:29:41|WEEKLY|00932|20632|/equities/evercore-partners-inc|R1000VALUE|152.90162433478|30|8.29316108476||0|0|0.28957|178.49|-0.27414|11|0.028401023175289|26|32.74|0.00237|0.0573|0.05240493759267|0.15462320186937|114.96745679475|256.38596190641|718.26962878544|0.63|0.37|0.25596|27|16|0.0039664731653888|0.081421938663746|182|2024-02-04|-0.29358|2008-10-12|0.40788|2008-11-30
2024-02-11 01:29:42|WEEKLY|00933|39244|/equities/new-york-community-bancorp|R1000VALUE|-8.6059301280092|18|1.2619767315888||0|0|0.53333|4.9|0.17318|29|0.17318438254382|29|38.98|0.10242|0.14365|0.15397515020437|0.28909003142866|377.14701587275|851.68840501278|401.63934266045|0.7|0.425|0.18859|40|25|0.0018616560913706|0.057806802030457|35.569999694824|2004-03-07|-0.42035|2024-02-04|0.3685|2023-03-26
2024-02-11 01:29:43|WEEKLY|00934|41242|/equities/spirit-relty-ctl|R1000VALUE|39.615637901893|13|1.7925269844759|0.126|1|2|0.09243|42.31|0.02996|61|0.11326868954839|51|38.67|0.03353|0.06182|0.064882218738986|0.091520436916328|168.30373962919|152.9222260776|118.18436389655|0.6|0.333|0.14468|15|8|0.0012210135135135|0.053834358108108|62.593910217285|2016-08-07|-0.33221|2020-03-22|0.37663|2020-04-12
2024-02-11 01:29:44|WEEKLY|00935|39293|/equities/manpower-inc|R1000VALUE|-81.152160192575|43|3.3281420123428|0.0223|-1|1|0.02225|72.93|0.25752|49|0.25752183195782|49|33.34|-0.01995|0.05251|-0.0048145119462452|0.026794145535623|49.315001206209|106.11606213562|583.44000244141|0.52|0.38|0.20641|50|19|0.0022194324166179|0.067093920421299|136.92999267578|2018-02-04|-0.27571|2020-03-22|0.26207|2002-10-20
2024-02-11 01:29:46|WEEKLY|00936|20812|/equities/dolby-laboratories|R1000VALUE|-89.690018807139|28|3.4241730883011|-0.0168|-1|1|-0.01678|80.58|0.04057|35|0.040572428956276|35|37.04|0.01962|0.07456|0.055302306047045|0.11897814754818|165.26699239523|306.01920915344|327.96093948682|0.692|0.462|0.18723|26|16|0.002195898989899|0.060708454545455|104.73999786377|2021-05-09|-0.27077|2011-08-07|0.34951|2006-11-12
2024-02-11 01:29:47|WEEKLY|00937|16859|/equities/pacwest-bancorp|R1000VALUE|-10.585908820139|87|1.1514263406621||0|0|0.80441|7.54|0.6192|72|0.61920094439267|72|40.61|0.03571|0.08912|0.10595378999836|0.24239388109485|254.02002921303|388.49743899303|56.352764554278|0.571|0.286|0.20728|28|12|0.0014495257563369|0.075700825838103|62.560001373291|2007-10-14|-0.55318|2023-03-12|0.32924|2009-03-15
2024-02-11 01:29:48|WEEKLY|00938|8089|/equities/slm-corporation|R1000VALUE|16.719664608114|11|1.0463906099779|0.246|1|1|0.24603|19.6|0.06973|70|-0.17002903495046|7|38.07|0.02083|0.09568|0.045511987682101|0.11295314649056|149.5033970377|422.87054798103|7000.000106437|0.564|0.364|0.19326|55|22|0.0034896720532319|0.06857891634981|21.39999961853|2021-07-04|-0.39927|2009-03-01|0.43043|2008-11-30
2024-02-11 01:29:49|WEEKLY|00939|101886|/equities/platform-sp|R1000VALUE|20.059218164187|54|1.129583285432||0|0|0.06143|22.98|-0.05972|42|0.97209800766272|99|32.13|0.06883|0.1292|0.10677306534746|0.21105961598393|201.58610939661|315.33092698264|195.57446418925|0.8|0.533|0.20871|15|7|0.0027732523364486|0.082261345794392|28.950000762939|2014-06-29|-0.265|2016-01-10|0.17771|2015-12-20
2024-02-11 01:29:50|WEEKLY|00940|15321|/equities/acadia-healthcare|R1000VALUE|71.09335739834|5|4.7186928478461|0.0177|1|2|-0.04426|82.06|0.04897|51|0.048965953711992|51|37.41|0.21676|0.27386|0.5090755623102|0.67945631291386|774.63617016428|958.36498287883|896.83061180034|0.529|0.412|0.25125|17|6|0.005143234375|0.080641015625|89.849998474121|2022-12-04|-0.42301|2020-03-22|0.48036|2020-04-12
2024-02-11 01:29:52|WEEKLY|00941|7865|/equities/autonation-inc|R1000VALUE|-161.89719800614|19|9.9696992929682||0|0|-0.11268|152.17|0.06498|35|0.064976017578664|35|36.31|0.25261|0.36348|0.37699399966546|0.72968395424097|131.52575844889|984.21796447417|4682.1537898137|0.75|0.417|0.25674|48|24|0.0045673197047132|0.084754599659285|182.08489990234|2023-07-23|-0.39646|2008-10-26|1.57732|1995-05-28
2024-02-11 01:29:52|WEEKLY|00942|1162794|/equities/albertsons-companies|R1000VALUE|-23.183037707522|16|0.66661464134983|0.0244|-1|1|0.02439|21.2|-0.01272|14|-0.012721521296401|14|29|-0.06223|-0.01862|-0.19070616355188|-0.14587953298211|40.717678291612|71.17893888|182.73429871236|0.667|0.333|0.21641|6|5|0.0043471957671958|0.063630211640212|28.527032852173|2022-03-13|-0.14006|2021-12-12|0.21669|2022-03-06
2024-02-11 01:29:53|WEEKLY|00943|21174|/equities/mastec-inc|R1000VALUE|53.824329422367|9|6.6359285451777|-0.0274|1|1|-0.02744|70.89|0.06175|39|0.061754716876866|39|43|0.19683|0.28648|0.30572596673441|0.45475043884883|34730.524051026|23782.232785182|1931.6075726417|0.66|0.396|0.33091|53|27|0.0044750065588107|0.10528095321382|123.33000183105|2023-08-06|-0.44274|2001-09-23|0.53763|1997-05-25
2024-02-11 01:29:54|WEEKLY|00944|7860|/equities/ashland-inc|R1000VALUE|75.561908745674|2|5.0643628359145|0.0448|1|2|-0.00797|90.83|-0.10772|55|-0.10772355248668|55|35.17|0.0283|0.08887|-0.00057526301680998|0.04346314431616|36.864821341037|143.45785187772|1312.5722663243|0.6|0.354|0.18269|65|29|0.0020573152601662|0.056173257542632|114.36000061035|2022-12-04|-0.36923|2008-11-23|0.44957|2009-03-29
2024-02-11 01:29:55|WEEKLY|00945|29718|/equities/valmont-industries-inc|R1000VALUE|-248.07999079994|38|11.795711108548||0|0|0.14432|238.35|0.69729|79|0.69728774515869|79|35.16|0.03165|0.10118|0.109256671544|0.21861453543399|511.50300167833|2202.4868191076|38443.549075869|0.531|0.344|0.21102|64|20|0.0038855618714473|0.069559348491473|353.35998535156|2022-12-04|-0.23596|2008-10-05|0.36508|1987-07-19
2024-02-11 01:29:57|WEEKLY|00946|24313|/equities/webster-financial-corp|R1000VALUE|42.849662447884|29|3.2187406103542||0|0|-0.01288|46.74|-0.1004|20|-0.20491501055914|18|39|0.02767|0.09633|0.080677149324396|0.18648918139271|223.61371006094|806.8628960914|893.69027739979|0.551|0.367|0.18977|49|16|0.0026016915936049|0.065954600309438|69.629997253418|2018-07-29|-0.47868|2009-01-25|0.55556|2009-03-15
2024-02-11 01:29:58|WEEKLY|00947|1137416|/equities/change-healthcare-inc|R1000VALUE|25.359415329587|30|0.71019481384375|0.2692|1|1|0.26916|27.49|-0.01642|32|-0.20491501055914|18|28.4|0.01576|0.05147|-0.040654841455322|0|91.97554938|100|188.2876647456|0.4|0|0.21851|5|3|0.00556|0.06781918128655|27.590000152588|2022-10-02|-0.27593|2020-03-22|0.29437|2021-01-10
2024-02-11 01:29:59|WEEKLY|00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|-53.825200062373|72|2.3085600797472||0|0|0.22535|47.68|0.35812|111|0.35812002761531|111|41.04|-0.00162|0.04896|0.063023597730266|0.10486700073605|331.10876261094|570.98532455427|1772.4906799609|0.556|0.407|0.14609|54|23|0.0017896720594665|0.046236287713161|78.790000915527|2014-07-06|-0.26805|2008-10-12|0.18437|1980-06-22
2024-02-11 01:30:00|WEEKLY|00949|20743|/equities/curtiss-wright-corp|R1000VALUE|202.34748752135|69|7.5391696055141|0.4841|1|2|0.3899|228.82|0.1236|82|0.12360049470456|82|26.73|-0.01949|0.04217|0.029650113023763|0.094855220748936|106.23621913313|996.43548431864|9226.613127596|0.578|0.398|0.14345|83|35|0.0028419195452558|0.046217713161347|228.92999267578|2024-02-11|-0.42804|1990-08-19|0.54125|1980-11-23
2024-02-11 01:30:01|WEEKLY|00950|39290|/equities/rayonier-inc|R1000VALUE|28.055941574019|15|1.6037364377676|0.1057|1|1|0.1057|32.95|0.35957|94|0.35956674404856|94|34.44|-0.02182|0.01811|-0.0021395312635386|0.051342454973612|59.277728803989|145.65344986392|583.18584436761|0.533|0.333|0.16691|45|22|0.0018085613810742|0.052558184143222|45.869998931885|2022-04-24|-0.23038|2014-11-16|0.18988|2008-11-02
2024-02-11 01:30:03|WEEKLY|00951|8319|/equities/mgic-inv|R1000VALUE|17.965500290051|39|0.7043898995611||0|0|0.25543|19.07|-0.16133|9|-0.16132884531554|9|31.28|0.02784|0.09115|0.09162516128438|0.21110854382511|104.31842153173|824.54079253256|266.3407835367|0.547|0.34|0.25191|53|18|0.0039778950471698|0.093132800707547|78.949996948242|2004-07-18|-0.63636|2012-08-05|0.70645|2009-05-10
2024-02-11 01:30:08|WEEKLY|00952|20853|/equities/clean-harbors-inc|R1000VALUE|151.34234150264|80|8.2995339664965|0.7135|1|2|0.63394|179.88|-0.21835|11|0.44498452431978|78|36.94|-0.00719|0.10131|0.12088083665208|0.33277492894822|74.670779098563|2649.570761084|3997.3334418403|0.653|0.367|0.32708|49|26|0.0051860243515087|0.10384024880889|180.2200012207|2024-02-11|-0.39891|2002-05-26|0.7|2003-11-16
2024-02-11 01:30:13|WEEKLY|00953|21120|/equities/idacorp-inc|R1000VALUE|-100.88109568202|87|3.7570316905563||0|0|0.08743|89.56|0.37683|125|0.37682531531148|125|44.02|0.01273|0.05552|0.027381146400056|0.076820495812631|143.38833420298|243.033568334|814.18179598722|0.48|0.28|0.11518|50|17|0.0013540008745081|0.040073790992567|118.91999816895|2022-04-10|-0.23625|2002-06-09|0.31624|2000-01-23
2024-02-11 01:30:14|WEEKLY|00954|48373|/equities/scnc-app-in|R1000VALUE|115.81196266942|11|4.7031603141645|0.0969|1|1|0.0969|131.54|-0.09267|11|-0.001832099081821|11|31.29|-0.07813|-0.00851|-0.01144608749851|0.059806456251401|73.098665965516|135.80095135579|441.55753354667|0.706|0.412|0.18502|17|10|0.0036761992619926|0.05677221402214|136.05000305176|2023-12-10|-0.23965|2020-03-22|0.37213|2020-03-29
2024-02-11 01:30:14|WEEKLY|00955|20976|/equities/air-lease-corp|R1000VALUE|36.829025576616|9|1.8817917853283|0.0296|1|1|0.02965|42.02|-0.11276|10|-0.1127582753898|10|38.82|0.01442|0.07217|0.01767133810432|-0.0057283471800927|100.29010775819|85.633313323319|144.64716544349|0.529|0.353|0.22971|17|8|0.0019868562874251|0.068867619760479|52.959999084473|2021-03-14|-0.3225|2020-03-15|0.37851|2020-04-12
2024-02-11 01:30:16|WEEKLY|00956|1130931|/equities/fastly-inc|R1000VALUE|15.989604102708|2|2.375365221786||0|0|0.0744|24.26|-0.40161|17|0.28548736923987|33|35.14|-0.27493|0.154|0.0021125257643569|0.13668798320886|62.738320857365|104.84520272291|101.12547086428|0.571|0.429|0.47289|7|1|0.0076024696356275|0.16685493927126|136.5|2020-10-18|-0.34429|2021-05-09|0.61635|2020-05-10
2024-02-11 01:30:17|WEEKLY|00957|17579|/equities/wintrust-financial|R1000VALUE|84.524259004808|29|5.2421489899055|0.1121|1|1|0.11207|93.87|0.02077|64|0.70794521227161|100|48.24|0.032|0.0939|0.073427640388255|0.19337569578386|237.85711315441|429.42934979705|1104.3529734892|0.724|0.345|0.23299|29|18|0.0029780448493343|0.065711576734408|105.55999755859|2022-02-13|-0.23973|2009-01-25|0.60331|2009-08-02
2024-02-11 01:30:18|WEEKLY|00958|21119|/equities/hexcel-corp|R1000VALUE|-74.079049506886|21|3.8940258859424|-0.1152|-1|1|-0.11521|72.89|0.02542|58|0.02541573406378|58|36.56|0.05872|0.1518|0.20888263892122|0.34584332160898|6066.316659059|12192.606550788|385.25369500911|0.645|0.371|0.25617|62|30|0.0029808482728465|0.082029177962396|87|2019-09-08|-0.58333|1993-12-12|0.52672|1994-01-02
2024-02-11 01:30:19|WEEKLY|00959|21155|/equities/crane-comp|R1000VALUE|104.63103573336|15|6.8246546029572|0.2984|1|2|0.26748|126.71|-0.18337|28|0.41234531396624|77|28.77|-0.05036|0.01632|0.011287622353169|0.052230690609997|75.349331180267|235.02605385156|2834.6757277821|0.519|0.342|0.17918|79|27|0.002480205509401|0.058987949278531|127.83000183105|2024-02-11|-0.29445|2023-04-09|0.38587|1984-03-04
2024-02-11 01:30:20|WEEKLY|00960|41323|/equities/premier-inc|R1000VALUE|-23.378691515887|101|1.2238453210964|0.3981|-1|1|0.39813|21.24|-0.0475|82|-0.047503329494612|82|31.5|-0.11081|-0.06742|-0.099882712165015|-0.079389362691972|58.273518093964|77.473352292|67.024296033985|0.357|0.214|0.19151|14|6|-2.0739371534196E-5|0.056854695009242|47.220001220703|2018-10-14|-0.19892|2023-05-07|0.21018|2020-03-15
2024-02-11 01:30:22|WEEKLY|00961|16070|/equities/first-citizens-bancshares|R1000VALUE|1257.0761754133|46|85.07514542288|0.9625|1|2|0.53613|1494.8101|-0.21294|31|-0.21294426619547|31|48.69|0.035|0.10279|0.1410840568872|0.20221059225541|689.57126766455|800.93741671837|4270.8858816964|0.564|0.41|0.17463|39|15|0.0028016358024691|0.054460452674897|1552|2024-02-04|-0.28091|2009-03-08|0.67041|2023-04-02
2024-02-11 01:30:23|WEEKLY|00962|39282|/equities/hollyfrontier-co|R1000VALUE|28.90896569238|10|3.8266048758159|-0.034|1|1|-0.03398|36.39|-0.4966|21|-0.49660048957183|21|32.48|0.12726|0.22579|0.19490353701962|0.25527548727498|3350.9139001516|3519.8408818543|11371.875063446|0.597|0.433|0.19945|67|22|0.0039866864988558|0.072630105263158|83.279998779297|2018-06-10|-0.46667|1985-12-29|0.47333|1989-02-26
2024-02-11 01:30:24|WEEKLY|00963|103913|/equities/sermaster-g|R1000VALUE|-44.995497117802|18|2.2901341859485||0|0|0.01585|37.87|-0.14924|24|-0.14923723343611|24|41.6|0.01466|0.09941|0.10110954651749|0.16132104361419|152.46728448617|190.57219484553|300.79426904614|0.6|0.5|0.20787|10|5|0.0034961893764434|0.058134849884527|58.779998779297|2019-08-11|-0.23937|2019-10-27|0.17423|2021-12-19
2024-02-11 01:30:25|WEEKLY|00964|39288|/equities/flowers-foods|R1000VALUE|-23.842663552432|38|0.95489408095837|0.1399|-1|1|0.13992|22.19|-0.09601|30|-0.096005661898072|30|31.25|-0.02929|0.03086|0.044804301880239|0.13037424312109|192.42999102242|1236.3874758968|27737.501287554|0.583|0.375|0.16622|72|32|0.0032723567993004|0.054637485789244|30.159999847412|2022-12-04|-0.22798|1999-07-18|0.41743|2003-02-02
2024-02-11 01:30:26|WEEKLY|00965|954872|/equities/univar-inc|R1000VALUE|34.687484756087|39|0.45250510673551||0|0|0.22508|36.14|-0.05084|33|-0.050841789223384|33|29.69|-0.03231|0.07232|0.026050296260585|0.12833363794812|81.515963873597|139.19150150833|132.62385097119|0.538|0.385|0.24351|13|5|0.0022602122641509|0.072434386792453|36.150001525879|2023-08-06|-0.25937|2020-03-01|0.36705|2020-04-12
2024-02-11 01:30:28|WEEKLY|00966|41225|/equities/new-rel-invest|R1000VALUE|9.7366436921645|31|0.45848124793828|0.0914|1|2|0.07814|10.21|-0.16827|67|-0.16826923694131|67|35.47|-0.00693|0.02865|0.017099263777088|-0.0073921352852118|108.36814556728|91.521576213107|77.348486255133|0.733|0.4|0.13521|15|10|0.0012883807829181|0.06113871886121|18.745000839233|2018-09-09|-0.51599|2020-04-05|0.72673|2020-04-12
2024-02-11 01:30:29|WEEKLY|00967|17447|/equities/umpqua-holdings-corp|R1000VALUE|-20.032290590308|7|1.060957044742|-0.0537|-1|1|-0.0537|17.66|0.2661|72|0.26610044195009|72|44.53|-0.00027|0.05362|0.079396013918293|0.24675473293435|176.24667664811|382.50005271606|314.23487912856|0.567|0.267|0.21265|30|13|0.0022511251862891|0.073663383010432|30.659999847412|2006-12-24|-0.2695|2009-01-11|0.4148|2008-11-02
2024-02-11 01:30:30|WEEKLY|00968|21140|/equities/synnex-corp|R1000VALUE|96.058062365846|9|3.9505017863946|-0.0213|1|2|-0.0514|101.14|-0.19596|34|0.85094669659494|69|29.89|-0.01509|0.07102|0.039888390040331|0.1422295145187|124.42321271669|413.75959753362|1416.5266285843|0.6|0.371|0.20024|35|13|0.0038451897533207|0.066667314990512|130.92999267578|2021-09-05|-0.24363|2020-03-15|0.38171|2004-01-11
2024-02-11 01:30:30|WEEKLY|00969|13943|/equities/lazard-ltd|R1000VALUE|33.767482922762|9|2.3032556038232|0.1544|1|2|0.10882|38.72|0.2346|60|0.23459997124776|60|42.22|0.02619|0.066|0.043475371754058|0.059610897934802|152.17865158647|153.5762748044|180.17683403022|0.652|0.391|0.20338|23|12|0.0020637997957099|0.076496894790603|58.561679840088|2018-02-04|-0.21738|2008-10-26|0.36685|2008-11-30
2024-02-11 01:30:31|WEEKLY|00970|6403|/equities/jet-blue|R1000VALUE|3.8752236011615|8|0.67012688237054|0.0312|1|1|0.03125|5.94|-0.22145|28|-0.22144523452941|28|34.21|-0.06549|0.00293|-0.094786141610946|-0.065035897281052|2.1240929993979|22.644103283134|44.561140969377|0.606|0.394|0.28426|33|17|0.0016321654929577|0.093866910211268|31.430000305176|2003-10-12|-0.36047|2020-03-22|0.45053|2008-02-03
2024-02-11 01:30:33|WEEKLY|00971|20819|/equities/fti-consulting-inc|R1000VALUE|-221.7087114177|2|9.5512370375071|-0.0131|-1|1|-0.01314|195.1|-0.0724|14|-0.0723964771624|14|36.18|0.12|0.23448|0.33484318397324|0.57479577624357|1107.1329882378|3539.8232843793|4877.5001525879|0.525|0.35|0.22368|40|15|0.0044435428176796|0.076911933701658|232.14999389648|2023-12-10|-0.47749|1998-07-12|0.46296|1998-12-27
2024-02-11 01:30:34|WEEKLY|00972|39265|/equities/highwoods-properties|R1000VALUE|17.977381090129|9|1.8361813855059||0|0|0.00294|23.85|-0.17554|22|-0.06370440567692|21|30.2|-0.04497|-0.00907|-0.066580015133645|-0.023228998260016|13.17286333419|62.167020998173|114.06026090632|0.51|0.294|0.14718|51|21|0.00091602067183462|0.052825245478036|55.337459564209|2016-07-31|-0.30324|2020-03-22|0.37186|2008-11-30
2024-02-11 01:30:35|WEEKLY|00973|17009|/equities/quidel-corp|R1000VALUE|-78.596862475966|154|4.9686099782851||0|0|0.54957|68.15|1.40582|79|1.4058164505474|79|34.13|-0.06474|0.06073|-0.015852867890738|0.084336431013085|8.1217474847975|98.488443086051|1331.0547470537|0.63|0.391|0.35393|46|20|0.0046594254207777|0.11720698781196|306.72360229492|2020-08-09|-0.41707|2002-10-06|0.45556|2001-10-14
2024-02-11 01:30:36|WEEKLY|00974|16317|/equities/integra-lifescien|R1000VALUE|35.912184178346|8|2.6456130753098|-0.0175|1|2|-0.04844|42.43|0.14723|49|-0.021695508838901|34|36.05|-0.04976|0.03056|0.0009594631991899|0.036839690188492|51.620511917189|102.96319454762|347.78689318464|0.585|0.341|0.26336|41|19|0.0031446666666667|0.086874612794613|77.400001525879|2021-05-02|-0.48743|2011-10-30|0.51471|2000-02-20
2024-02-11 01:30:37|WEEKLY|00975|16329|/equities/icu-medical|R1000VALUE|-120.44227437446|27|10.007150656695||0|0|0.28971|101.16|-0.31055|9|-0.15619991146153|7|40.85|-0.01538|0.06854|0.035588703756214|0.12436700047759|82.614510618917|329.2770047372|2116.3179753535|0.625|0.4|0.26936|40|17|0.0034570542168675|0.081472602409638|321.70001220703|2018-08-12|-0.34796|2019-08-11|0.46272|1992-11-29
2024-02-11 01:30:39|WEEKLY|00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|13.472787068667|13|0.99474848627476|0.063|1|1|0.06298|15.19|0.17878|117|0.23856439213361|40|32.82|0.01346|0.04084|0.00554484314546|-0.01937945237383|97.508416850011|86.442869805934|58.979241195161|0.636|0.455|0.1894|11|7|0.0011223056300268|0.08230327077748|33.501567840576|2018-09-09|-0.42813|2020-03-15|0.37961|2020-11-15
2024-02-11 01:30:40|WEEKLY|00977|9254|/equities/carters-inc|R1000VALUE|66.27135906366|30|4.0603801086627|0.0824|1|1|0.08237|81.21|-0.10554|74|-0.10554260362282|74|38.15|-0.01642|0.04286|0.07968873088806|0.18934089949901|138.1536059552|277.22702507264|659.17208681905|0.519|0.333|0.20609|27|12|0.0029115580736544|0.067441274787535|129|2018-01-28|-0.27525|2008-03-02|0.24|2008-11-30
2024-02-11 01:30:41|WEEKLY|00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|71.140887153855|9|6.0179763369606|0.1504|1|2|0.11037|93.06|0.04761|34|0.064505848035025|14|29.51|-0.02139|0.07576|0.054952518327534|0.16388224576236|-0.20550049284631|333.57871772259|1503.3925153206|0.607|0.393|0.37133|61|26|0.005270796460177|0.1173072289823|111.15000152588|2023-04-02|-0.42049|2001-09-23|0.49882|2001-10-28
2024-02-11 01:30:42|WEEKLY|00979|1174995|/equities/dt-midstream|R1000VALUE|50.742516130882|18|1.9248923139599|-0.0426|1|2|-0.06417|51.77|-0.11938|31|-0.015794881184896|35|24.2|-0.15978|-0.13455|-0.13273534070038|-0.015794881184896|63.874296106709|98.421|123.7332702413|0.6|0.2|0.18344|5|2|0.0021815217391304|0.055717608695652|61.119998931885|2022-11-13|-0.14383|2022-06-19|0.10886|2021-08-29
2024-02-11 01:30:42|WEEKLY|00980|39303|/equities/timken-co|R1000VALUE|72.283725799775|2|4.0458820159268||0|0|-0.03911|82.56|-0.25607|7|0.068788536527041|39|26.89|-0.03643|0.02231|-0.0063517220926049|0.028853059946333|27.303294606034|136.04690728102|931.82845099066|0.635|0.388|0.18386|85|36|0.0020837516397027|0.061996230870136|95.080001831055|2023-07-16|-0.3775|2008-10-26|0.31711|2009-03-15
2024-02-11 01:30:44|WEEKLY|00981|8087|/equities/ryder-system-inc|R1000VALUE|101.28319686268|29|5.0039350403205|0.2311|1|2|0.15811|117.12|-0.0571|24|-0.057095903218128|24|37.03|0.01856|0.08386|0.062948591948695|0.12072132033585|204.01462802312|486.23151676009|2230.857195173|0.59|0.393|0.20675|61|27|0.0024336554438129|0.064939934411893|119.4700012207|2023-12-31|-0.21875|1987-10-25|0.36459|2020-04-12
2024-02-11 01:30:45|WEEKLY|00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|117.05314042699|12|4.89305826863|0.0842|1|1|0.08418|131.89|0.11805|90|0.11804636651348|90|44.45|0.07034|0.13611|0.14014110243125|0.21279532890522|301.82328575972|336.81888667783|552.07200820104|0.394|0.273|0.18477|33|11|0.002082300405954|0.054266583220568|155.55000305176|2022-04-24|-0.31081|2002-10-06|0.57113|2003-01-12
2024-02-11 01:30:46|WEEKLY|00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|64.977004250578|41|4.9587834127064|0.1713|1|2|0.14177|76.51|-0.2001|27|-0.20010353708041|27|45.22|0.19672|0.35113|0.012008419231721|0.012008419231721|96.96964943848|96.96964943848|381.78642036363|0.333|0.333|0.30813|9|2|0.0047600223713647|0.087452080536913|123.51999664307|2021-01-31|-0.29381|2019-09-01|0.22539|2020-04-12
2024-02-11 01:30:47|WEEKLY|00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE|26.458250673486|32|1.4639224169595|0.2268|1|1|0.22683|30.32|0.14207|62|0.14207235611225|62|41.78|0.0062|0.07387|0.090287266051735|0.10562213092901|129.38669953609|122.10669819|92.778455972114|0.333|0.222|0.1581|9|3|0.00088722358722359|0.057082628992629|45.685535430908|2018-05-20|-0.31094|2020-03-22|0.2199|2020-03-29
2024-02-11 01:30:48|WEEKLY|00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|-17.654160329887|47|1.5247199764481|0.6459|-1|1|0.64593|13.09|-0.04501|54|0.027751905929586|36|33.95|-0.00911|0.02064|0.025430102207357|0.037259813319805|210.6494702762|221.4251020474|226.47058265456|0.561|0.379|0.11597|66|27|0.000943117621338|0.037828447748142|55.150001525879|2020-03-22|-0.575|2023-08-20|0.55797|2023-09-03
2024-02-11 01:30:50|WEEKLY|00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|69.67820804593|9|4.3939308548074|0.101|1|2|0.08082|85.86|0.2302|44|0.56020142180766|77|36.17|-0.06231|0.04886|0.057656258459338|0.11131684068188|52.765086212532|177.03172864777|15.211537141056|0.603|0.365|0.27311|63|23|0.0018372671622213|0.093388941845212|1535.8100585938|1981-01-11|-0.4212|2020-03-22|0.86524|1991-01-06
2024-02-11 01:30:51|WEEKLY|00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|6.3174440271591|10|0.97848536054821||0|0|0.01051|7.69|-0.67991|6|-0.37170593816355|7|46.8|0.02925|0.06526|0.066280222713658|0.10006534748313|72.548822213503|132.86521505503|43.668369055593|0.533|0.333|0.22101|15|6|-6.5119549929664E-6|0.061081828410689|38.810001373291|2020-02-23|-0.33123|2020-03-22|0.34575|2020-03-29
2024-02-11 01:30:52|WEEKLY|00988|39259|/equities/axis-capital|R1000VALUE|-60.913480159639|48|2.90738584447||0|0|-0.16364|60.16|-0.12374|7|-0.12374372983925|7|32.13|-0.0643|-0.02003|-0.023938641125615|-0.019027064882563|52.278258343944|63.768170347728|234.99999590218|0.469|0.344|0.15177|32|12|0.001509376744186|0.049506874418605|71.059997558594|2017-03-05|-0.25093|2008-10-12|0.30936|2008-11-30
2024-02-11 01:30:53|WEEKLY|00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|113.58551065813|9|5.7770377021383|0.0576|1|2|-0.00122|130.48|0.12852|83|0.12851824961328|83|38.74|-0.04478|0.01239|0.12291039250815|0.20039052030891|194.57761162173|227.18847896503|465.99998474121|0.368|0.263|0.17591|19|4|0.003017688172043|0.061406841397849|133.61999511719|2023-12-17|-0.20471|2020-03-15|0.33166|2020-04-12
2024-02-11 01:30:54|WEEKLY|00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|-80.653880776525|16|5.9079601571166|0.2141|-1|1|0.21415|60.99|-0.13215|12|-0.13215202319816|12|46.8|0.11086|0.15671|0.16521525669916|0.21519322016285|169.8814889808|167.32476654795|128.80676587941|0.4|0.3|0.1973|10|4|0.0015044513457557|0.055994824016563|188.75999450684|2021-09-05|-0.20757|2022-12-18|0.2361|2020-03-29
2024-02-11 01:30:55|WEEKLY|00991|21229|/equities/fnb-corp|R1000VALUE|11.730215600135|11|0.7026018066288|0.0528|1|1|0.05284|13.15|-0.10925|21|-0.10925367303067|21|41.34|-0.03799|0.01725|0.044059088514183|0.087379900700917|73.622885517473|135.56114526431|345.1443521266|0.596|0.426|0.17864|47|19|0.0014959651817716|0.066295785970302|22.909999847412|2004-09-19|-0.26407|2009-01-18|0.23852|2020-04-12
2024-02-11 01:30:56|WEEKLY|00992|20262|/equities/entertainment-properties-trust|R1000VALUE|-48.83701113689|1|1.9973538048668||1|0|0|42.4|-0.03395|36|-0.033948459432445|36|36|-0.0109|0.03005|-0.045314429987979|-0.0053307709439055|25.181424465845|76.630902361821|216.768929875|0.526|0.289|0.18222|38|18|0.0018107602339181|0.061085730994152|84.669998168945|2016-07-31|-0.45551|2020-03-22|0.36205|2020-06-07
2024-02-11 01:30:57|WEEKLY|00993|6489|/equities/liberty-media-inter|R1000VALUE|0.48613318047098|11|0.12957957149613|-0.0807|1|1|-0.08069|0.8408|0.89571|111|-0.24755303606595|6|53.94|0.25064|0.34545|0.24758484348715|0.066880163183619|307.42129820608|107.89687082891|5.5279420460709|0.412|0.294|0.26601|17|6|-0.0001626213592233|0.093665566343042|31.620000839233|2015-08-09|-0.56213|2017-04-30|0.6119|2023-11-05
2024-02-11 01:30:58|WEEKLY|00994|21188|/equities/avnet-inc|R1000VALUE|44.188024089211|55|2.1623829918903||0|0|-0.02199|44.92|-0.21315|19|-0.12583700277369|26|28.97|-0.06392|0.01252|-0.040192592147033|9.7637282250244E-5|5.6354547762473|50.243617144459|790.84506208664|0.636|0.39|0.19269|77|33|0.0022307921225383|0.06844201750547|51.650001525879|2023-09-03|-0.38092|1987-10-25|0.42581|2002-10-27
2024-02-11 01:30:59|WEEKLY|00995|1178602|/equities/kyndryl-holdings|R1000VALUE|17.945154597354|27|1.2502084395311|0.3598|1|1|0.35975|21.96|||-0.12583700277369|26|31.33|0.07476|0.14159|0|0|100|100|53.889568305454|0|0|0.38405|3|1|-0.00125325|0.10940075|40|2021-10-31|-0.24905|2022-03-06|0.3076|2022-11-13
2024-02-11 01:31:01|WEEKLY|00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|91.24174613277|54|4.1105525548921||0|0|0.1098|98.55|0.26264|67|0.26264407233055|67|32.93|-0.02553|0.03276|0.017270751002163|0.08026196322812|72.504025332914|181.79483677218|939.46620783628|0.558|0.326|0.21983|43|18|0.0028854663036079|0.066598509189925|105.77059936523|2023-10-22|-0.44335|1999-06-20|0.53921|2000-01-16
2024-02-11 01:31:02|WEEKLY|00997|17517|/equities/viasat|R1000VALUE|-28.68808595178|31|3.0157524320224|0.3399|-1|1|0.33991|20.06|-0.23949|48|-0.23948948733942|48|36.5|0.01832|0.14987|0.16867061376294|0.19072668791715|572.94400515896|391.74739814315|437.99126201099|0.526|0.395|0.27576|38|13|0.0038123076923077|0.09944894848271|97.309997558594|2019-05-26|-0.40928|2000-04-16|0.45882|2002-08-25
2024-02-11 01:31:03|WEEKLY|00998|39272|/equities/assured-guaranty|R1000VALUE|73.319618553835|29|2.928461601033|0.3751|1|1|0.37508|82.23|-0.11755|20|-0.088726205566443|19|30.45|-0.0196|0.04443|0.021588741663559|0.060407256209821|90.2730582719|165.2628872158|456.83335198296|0.606|0.424|0.21515|33|16|0.0040064472410455|0.080674046466602|83.430000305176|2024-02-04|-0.40741|2020-03-22|0.70045|2008-11-30
2024-02-11 01:31:04|WEEKLY|00999|20757|/equities/howard-hughes-corp|R1000VALUE|72.486662986429|9|3.9395725736549|-0.0019|1|2|-0.05666|78.08|0.10425|28|0.18620069118886|32|40.24|0.07479|0.11476|0.19565310913618|0.33879549689267|370.38150493714|297.91222745179|205.47368902909|0.588|0.294|0.19581|17|8|0.0024388583815029|0.061661502890173|160.61999511719|2014-08-24|-0.51366|2020-03-22|0.3758|2020-03-29
2024-02-11 01:31:04|WEEKLY|01000|21125|/equities/kemper-corp|R1000VALUE|48.402719605591|5|4.0012655157556|0.1506|1|2|0.10682|59.27|-0.10464|29|-0.104640690241|29|31.98|-0.06229|1.0E-5|-0.0071352182991005|0.021733779162078|55.712422008246|115.98526799798|373.23677601151|0.491|0.4|0.16828|55|14|0.0016586840612592|0.055823374929098|91.974998474121|2019-05-05|-0.35414|2008-10-12|0.26739|2009-03-15
2024-02-11 01:31:06|WEEKLY|01001|21168|/equities/kirby-corp|R1000VALUE|-86.25884794313|10|3.7149689125787||0|0|-0.16227|85.02|-0.01109|44|-0.011085570924591|44|35.59|0.02972|0.09898|0.11466998950551|0.18973463560379|369.68568279786|738.21293166995|2648.5979947884|0.547|0.344|0.2156|64|26|0.0029530520332313|0.074493668561434|124.12000274658|2014-09-21|-0.28|1987-10-25|0.52616|1982-10-17
2024-02-11 01:31:07|WEEKLY|01002|1025079|/equities/jbg-smith-properties|R1000VALUE|13.464796948254|9|1.1984742144046|0.0164|1|2|-0.05895|16.92|-0.02219|39|-0.022194624239177|39|48|0.02723|0.06417|-0.014498899528369|-0.033481719915329|90.938157331139|90.279274593085|48.973483624739|0.714|0.429|0.16566|7|4|-0.0010796511627907|0.056714040697674|43.209999084473|2019-04-21|-0.22041|2020-03-22|0.25654|2020-11-15
2024-02-11 01:31:08|WEEKLY|01003|986077|/equities/first-hawaiian-inc|R1000VALUE|19.082099627839|9|1.272393829242|-0.0076|1|2|-0.0615|21.21|-0.23544|31|-0.23544304950077|31|34.91|-0.06273|0.03025|-0.039400443308626|-0.030085661773593|73.33163571859|80.228915592038|85.386469219739|0.545|0.455|0.17511|11|3|0.00064461734693877|0.063388928571429|35.470001220703|2017-01-01|-0.15371|2020-03-01|0.22948|2020-11-15
2024-02-11 01:31:09|WEEKLY|01004|20516|/equities/american-greetings-corp|R1000VALUE|11.60099357133|99|0.46753969500881|0.0313|1|1|0.03133|11.85|-0.19937|16|-0.21921308271597|22|35|-0.0201|0.08675|-0.18469465749516|-0.17980164970743|43.991492633192|54.946095741094|42.215890667269|0.364|0.273|0.30872|11|5|0.00043590062111801|0.088816418219462|35.740001678467|2017-02-12|-0.34509|2017-05-07|0.39683|2020-04-19
2024-02-11 01:31:09|WEEKLY|01005|15591|/equities/bok-financial-corp|R1000VALUE|71.137472974365|9|5.2424506025255|-0.0232|1|1|-0.02321|82.91|0.01997|39|-0.035622089379814|31|37.2|-0.02449|0.02961|0.059183837951976|0.15405447987923|187.67604458556|539.318165526|611.88193723275|0.533|0.333|0.19292|45|18|0.0023690844233056|0.066884048751486|120.20120239258|2022-01-23|-0.49889|1991-11-03|0.39876|1991-10-20
2024-02-11 01:31:11|WEEKLY|01006|13979|/equities/hain-celestial-group|R1000VALUE|-13.35383104643|40|1.160813030683||0|0|0.31706|9.65|-0.34523|14|-0.34522705447655|14|34.73|-0.02193|0.06536|0.06733596051305|0.1559480682487|54.903802276301|266.75822318326|699.27533709234|0.591|0.409|0.2598|44|19|0.0029036949585195|0.083262552648373|70.650001525879|2015-08-09|-0.31437|2000-11-12|0.3339|2003-02-09
2024-02-11 01:31:12|WEEKLY|01007|16532|/equities/grand-canyon-educ|R1000VALUE|122.48508429525|24|6.7093777301794|0.1288|1|1|0.12881|133.55|0.00777|34|0.0077743323538488|34|40.58|0.02809|0.08865|0.046537226895856|0.068576302960538|136.12907379546|137.54163131232|1081.3765095274|0.632|0.421|0.22284|19|11|0.0042831863979849|0.069929949622166|144.94000244141|2023-12-31|-0.23678|2009-03-08|0.26019|2012-08-12
2024-02-11 01:31:13|WEEKLY|01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|1391.9785700447|56|69.993817309308|0.1338|1|2|0.09926|1628.9301|-0.21287|17|0.027229046823902|83|35.33|0.01725|0.07764|0.081988274679474|0.19329993562777|372.57793780392|1392.7019962554|5792.7809569559|0.6|0.364|0.12541|55|23|0.0026788538538539|0.042445710710711|1649.3900146484|2024-01-28|-0.33621|2008-11-23|0.56378|2000-10-01
2024-02-11 01:31:14|WEEKLY|01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|-173.56249694946|18|8.6958374776124|-0.0416|-1|1|-0.04155|152.66|0.6184|108|0.61839670473576|108|33.5|-0.02013|0.09085|0.12431919576721|0.17107073571745|481.11104264553|602.12617546881|888.07445560954|0.452|0.357|0.27615|42|13|0.0040237851123596|0.086898876404495|180.83999633789|2023-07-16|-0.38877|2020-03-22|0.54074|2001-09-30
2024-02-11 01:31:15|WEEKLY|01010|17188|/equities/silgan-holdings|R1000VALUE|-46.162583190237|38|2.0568094378543||0|0|0.03466|44.84|-0.02539|37|-0.025388147048816|37|40.32|0.00244|0.06784|0.0039639109029651|0.074248134253112|56.247533144596|185.14009951967|1618.7725798319|0.647|0.441|0.20748|34|14|0.0031333309659091|0.062819076704545|55.409999847412|2023-02-05|-0.32759|2000-10-08|0.4359|2000-12-31
2024-02-11 01:31:17|WEEKLY|01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|58.289173482101|11|4.9878017140642|0.0738|1|2|-0.01406|61.72|0.20437|85|-0.13300275145812|14|27.43|-0.03134|0.0175|-0.0098380864789267|0.043039206856324|33.667830254709|221.05143850114|3265.6085549128|0.578|0.337|0.14374|83|34|0.0022368255356362|0.047849282903367|99.099998474121|2021-03-21|-0.23221|2023-05-14|0.2429|2008-09-21
2024-02-11 01:31:18|WEEKLY|01012|1169118|/equities/shoals-technologies-group|R1000VALUE|-19.341753793087|19|2.0407862325263||0|0|-0.08911|16.5|||-0.13300275145812|14|70|-0.02765|0.12437|0|0|100|100|48.629530950765|0|0|0.51578|2|0|0.001263417721519|0.16023474683544|44.040000915527|2021-02-28|-0.25532|2022-01-23|0.35972|2022-05-08
2024-02-11 01:31:19|WEEKLY|01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|9.8046320811003|9|0.71437423224506|-0.0056|1|2|-0.03565|11.09|||-0.13300275145812|14|180|0.57565|0.58847|0|0|100|100|40.922509212107|0|0|0.22254|1|0|-0.0036822872340426|0.072254787234043|29.547500610352|2020-11-08|-0.12607|2023-02-19|0.13024|2022-10-30
2024-02-11 01:31:19|WEEKLY|01014|16663|/equities/mercury-computer|R1000VALUE|-37.199881019453|80|2.9799602635238|0.4252|-1|1|0.42515|29.3|-0.27899|42|-0.27898511296006|42|31.95|-0.06887|0.06052|0.069174089663531|0.23356574788767|30.344829067907|357.09716444082|558.09522356306|0.575|0.375|0.32373|40|15|0.0040146425939573|0.10045972733972|96.290000915527|2020-05-03|-0.4152|2008-11-23|0.47692|2007-10-28
2024-02-11 01:31:20|WEEKLY|01015|962325|/equities/avangrid-inc|R1000VALUE|-34.529381485961|72|1.7464116846211||0|0|0.27146|30.38|-0.16229|7|-0.1622907400563|7|25.29|-0.12291|-0.08274|-0.092627094534138|-0.069607237019317|40.38155859199|67.815074396242|91.340952176471|0.643|0.357|0.13409|14|5|0.000288|0.045745764705882|57.240001678467|2020-03-01|-0.11331|2020-03-01|0.15117|2020-04-12
2024-02-11 01:31:22|WEEKLY|01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|-3.6901698213437|60|0.57442126799558||0|0|0.74854|2.15|-0.5469|19|-0.54689985106104|19|28|0.15611|0.20101|-0.54689985106104|-0.54689985106104|45.31|45.31|21.82741129038|0.167|0.167|0.3156|6|1|-0.00094348017621145|0.14217682819383|49.479999542236|2020-12-27|-0.25461|2023-11-19|0.58066|2020-11-22
2024-02-11 01:31:23|WEEKLY|01017|949627|/equities/virtu-financial-inc|R1000VALUE|-19.623652270449|3|1.0628839502774||0|0|0.03424|16.64|-0.14235|6|-0.14234649260738|6|38.17|0.09616|0.12739|0.12438051584314|0.30637377430344|185.2287198261|199.09620118084|73.433360554717|0.583|0.25|0.22446|12|6|0.00062617391304348|0.070537760869565|38.630001068115|2022-04-10|-0.18655|2019-08-11|0.44072|2018-02-11
2024-02-11 01:31:24|WEEKLY|01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE|39.98127553513|65|0.61772587165163|0.9438|1|2|0.84934|41.6|-0.09856|5|-0.098556338438161|5|27.31|-0.00246|0.03105|-0.022464389812859|0.046534142777129|78.960116617998|123.20403161419|173.26113318433|0.615|0.385|0.19162|13|7|0.0031801909307876|0.070702028639618|42.869998931885|2021-12-19|-0.42028|2020-03-22|0.39174|2020-04-12
2024-02-11 01:31:24|WEEKLY|01019|16739|/equities/nektar-therapeutics|R1000VALUE|-0.78063446678442|119|0.10143602504874|0.9472|-1|1|0.94721|0.71|-0.27337|6|-0.27336576753367|6|35.85|-0.06938|0.14151|0.075864306603393|0.12262275852119|26.079826364379|110.67938114317|18.933332761129|0.6|0.425|0.33767|40|16|0.0032554574742268|0.12380713273196|111.36000061035|2018-03-18|-0.51466|2023-02-26|0.75253|2023-08-13
2024-02-11 01:31:25|WEEKLY|01020|20918|/equities/copa-holdings-sa|R1000VALUE|88.970632229021|9|7.0502307343983|-0.0032|1|2|-0.02258|99.11|-0.03798|18|0.20441378012934|38|37.56|0.02982|0.09596|0.058508115253975|0.2066867987257|104.30799808775|339.98787751008|406.18853344196|0.68|0.36|0.26529|25|13|0.0036528299894403|0.084972217529039|162.83000183105|2014-01-12|-0.47298|2020-03-22|0.42664|2020-03-29
2024-02-11 01:31:27|WEEKLY|01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|-29.450758993595|21|1.6435864965019||0|0|0.11285|25.55|-0.13617|9|-0.13617279228401|9|37|-0.01299|0.01135|0.058335295814163|0.010730036902163|117.72089210126|98.006820215009|89.335660476476|0.667|0.5|0.2596|6|4|0.00084314049586777|0.079408181818182|48.869998931885|2020-11-08|-0.17956|2021-08-15|0.23256|2019-08-18
2024-02-11 01:31:28|WEEKLY|01022|21003|/equities/newmarket-corp|R1000VALUE|518.71609380998|58|24.923287544018|0.8224|1|2|0.76065|592.02|-0.16568|16|-0.16567839740828|16|40.55|0.09455|0.18504|0.15825816453583|0.29174019748906|227.26652510306|579.76612246119|4071.6645191504|0.491|0.309|0.23112|55|18|0.0030698338434631|0.072216659379099|599.60998535156|2024-01-28|-0.32871|1994-03-13|0.7074|2002-11-03
2024-02-11 01:31:29|WEEKLY|01023|940842|/equities/sage-therapeutic|R1000VALUE|-28.67529980087|29|2.637512785379||0|0|0.32237|23.69|0.17582|37|0.17582271698562|37|39.25|0.08621|0.19945|0.15968184382339|0.39734640994252|155.03878893663|190.34997234|78.704319713703|0.5|0.167|0.38593|12|4|0.0043493386773547|0.1222671743487|195.9700012207|2018-02-04|-0.58351|2019-12-08|0.79897|2017-12-10
2024-02-11 01:31:30|WEEKLY|01024|1172260|/equities/paysafe|R1000VALUE|10.848393073951|4|1.4964820053355|-0.0023|1|2|-0.03376|13.74|-0.52373|15|-0.52372735908084|15|34.2|0.05202|0.12499|0.1665400775451|-0.52372735908084|88.43428987|47.627|11.507537349688|0.4|0.2|0.37904|5|2|-0.0080188505747126|0.14226183908046|234.79440307617|2021-01-31|-0.39435|2021-11-14|0.31827|2020-12-13
2024-02-11 01:31:30|WEEKLY|01025|1168847|/equities/driven-brands-holdings|R1000VALUE|-15.610095487941|38|1.0254091375034||0|0|0.43668|13.39|||-0.52372735908084|15|61.5|-0.29952|-0.23238|0|0|100|100|50.168602755315|0|0|0.20829|2|0|-0.002521375|0.08570025|35.559898376465|2021-02-14|-0.3766|2023-08-06|0.1306|2021-02-07
2024-02-11 01:31:32|WEEKLY|01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|25.770272958721|1|0.98824255054339||0|0|0|28.43|-0.13434|20|-0.13434201952703|20|42|-0.12032|-0.07649|-0.13434201952703|-0.13434201952703|86.566|86.566|99.57968849355|0.2|0.2|0.13188|5|0|0.00053828571428571|0.054498523809524|36|2020-06-07|-0.14731|2020-03-15|0.13298|2020-04-05
2024-02-11 01:31:32|WEEKLY|01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|11.265116302769|8|0.68610267564359|-0.0067|1|2|-0.05019|12.68|-0.08224|17|-0.082235865095907|17|34.22|0.01953|0.0761|0.023646027189982|-0.090854618649947|107.0641844629|75.139278085555|67.089950058749|0.556|0.333|0.24712|9|2|0.00031326984126984|0.079666571428571|20.290000915527|2018-09-30|-0.22829|2019-08-11|0.29058|2020-04-12
2024-02-11 01:31:33|WEEKLY|01028|21032|/equities/lennar-corp-b|R1000VALUE|121.44896518406|13|6.7720114018612|0.2493|1|2|0.2094|143.12|-0.23219|4|0.83727078413965|88|34.61|0.03232|0.08437|0.070701600031727|0.14734911662211|220.74165715007|419.00176247805|557.10390090281|0.71|0.452|0.22742|31|13|0.0041949216589862|0.086378368663594|144.16999816895|2024-02-04|-0.48283|2008-11-23|1.09958|2008-11-30
2024-02-11 01:31:34|WEEKLY|01029|32367|/equities/adt-corp|R1000VALUE|-7.3247776394521|50|0.48406573043666||0|0|0.11604|6.78|-0.08582|25|-0.085816476467944|25|33.38|0.06761|0.13683|0.072062838239496|0.087891955162793|124.37346349935|123.29463543925|59.238681203894|0.625|0.5|0.28762|8|3|0.00055550632911392|0.093922911392405|17.209999084473|2020-08-09|-0.21384|2021-02-28|0.41696|2020-08-09
2024-02-11 01:31:35|WEEKLY|01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|56.431884391592|56|3.0368705509775|0.0233|1|2|0.00253|60.17|-0.20188|17|0.6060706714079|121|34.87|-0.08289|0.03928|0.0079103918223181|0.076440876713437|70.750709817266|107.70777444065|207.48275230671|0.6|0.4|0.18579|15|6|0.0025829238754325|0.060841972318339|69.480003356934|2023-08-06|-0.52074|2016-04-24|0.23022|2020-03-29
2024-02-11 01:31:37|WEEKLY|01031|1006167|/equities/schneider-national-inc|R1000VALUE|-26.752450361528|16|1.3662274123353||0|0|0.02798|24.32|-0.1304|24|-0.13039965613824|24|28.5|-0.10755|-0.03923|-0.049568336790875|-0.049568336790875|79.397486470118|79.397486470118|139.7863587015|0.333|0.333|0.19814|12|3|0.0016700280112045|0.063366946778712|31.739999771118|2023-08-06|-0.1716|2020-03-01|0.1299|2023-02-05
2024-02-11 01:31:37|WEEKLY|01032|20700|/equities/mercury-general-corp|R1000VALUE|35.033172369099|15|2.1604936670998|0.2174|1|2|0.11279|40.55|-0.23442|26|-0.19738984672343|26|30.46|-0.02705|0.04434|0.013738798026016|0.064648594363868|63.061163476612|298.07029999507|810.99998474121|0.677|0.462|0.1599|65|24|0.0019539368104313|0.052784187562688|70|1998-07-26|-0.26622|1987-10-25|0.28365|1987-08-16
2024-02-11 01:31:38|WEEKLY|01033|20805|/equities/cna-financial-corp|R1000VALUE|40.617079399037|3|1.730973355635||0|0|0.03331|45.91|-0.06171|22|-0.061706391464565|22|33.12|0.01584|0.06513|0.060304695189385|0.1156578041874|362.62959513065|935.29903619364|1408.2822080281|0.522|0.377|0.15515|69|21|0.00206951027547|0.051864818539572|50.330001831055|2022-04-24|-0.42363|2008-10-12|0.47393|2009-05-10
2024-02-11 01:31:39|WEEKLY|01034|1177768|/equities/sylvamo|R1000VALUE|42.20940580897|11|3.1409565944658|-0.062|1|2|-0.10573|46.52|-0.21445|8|-0.21445264476632|8|22.8|-0.30418|-0.17005|-0.21445264476632|-0.21445264476632|78.555|78.555|155.06666819255|0.2|0.2|0.27978|5|0|0.0061151612903226|0.09539685483871|57.380001068115|2022-12-11|-0.19697|2021-10-10|0.22655|2022-10-09
2024-02-11 01:31:40|WEEKLY|01035|1169492|/equities/signify-health|R1000VALUE|28.896569022229|53|0.52781017333584|0.6481|1|1|0.64811|30.49|||-0.21445264476632|8|59|0.49176|0.49435|0|0|100|100|83.763732123585|0|0|0.45055|1|1|0.00089351351351351|0.10315936936937|40.790000915527|2021-02-21|-0.16278|2021-02-28|0.32075|2022-08-28
2024-02-11 01:31:42|WEEKLY|01036|1171379|/equities/hayward-holdings|R1000VALUE|-14.255818729413|16|0.92374810150764|-0.1493|-1|1|-0.14925|13.09|-0.07661|38|-0.076607390083073|38|34.25|-0.09967|0.04542|-0.076607390083073|-0.076607390083073|92.339|92.339|77.000000897576|0.25|0.25|0.2522|4|1|9.1973684210525E-5|0.095415|28.64999961853|2021-11-21|-0.15517|2022-01-09|0.19599|2022-11-13
2024-02-11 01:31:42|WEEKLY|01037|17336|/equities/tfs-financial-corp|R1000VALUE|12.831329997135|13|0.72392721052512|-0.006|1|2|-0.02713|13.27|-0.06798|7|-0.067981696669058|7|37.57|-0.02931|0.02768|0.051014769885812|0.043994220049184|128.04692336715|111.901403973|112.45762918023|0.435|0.348|0.14534|23|4|0.00064222602739726|0.046538390410959|22.540000915527|2021-06-06|-0.20228|2020-03-15|0.10781|2023-12-17
2024-02-11 01:31:43|WEEKLY|01038|24426|/equities/seaboard-corp|R1000VALUE|-3987.1796043139|73|137.50155918536||0|0|-0.05123|3567.47|-0.01918|100|-0.019179277283799|100|27.91|0.07026|0.1286|0.10898616509766|0.16548278176904|2412.9054796022|4032.8302790933|20985.117474724|0.623|0.429|0.14918|77|24|0.0035530166591625|0.058757086897794|4743.7099609375|2019-04-21|-0.26733|1987-10-25|0.34945|2008-11-02
2024-02-11 01:31:44|WEEKLY|01039|1179477|/equities/loyalty-ventures|R1000VALUE|-0.52601237909414|85|0.17200412643922|||0|0.99978|0.01|||-0.019179277283799|100|0|0|0|0|0|100|100|0.021505375863398|0|0|0|0|0|-0.059313333333333|0.26636583333333|52.5|2021-11-14|-0.87229|2023-03-12|1|2023-04-23
2024-02-11 01:31:45|WEEKLY|01040|1175864|/equities/nable|R1000VALUE|-14.270731978655|13|0.64083056521753|-0.1533|-1|1|-0.15326|13.62|-0.05141|37|-0.051405574253275|37|60.5|-0.01586|0.00313|-0.051405574253275|-0.051405574253275|94.859|94.859|107.24409519772|0.5|0.5|0.27216|2|2|0.0020998496240602|0.08783015037594|15.770000457764|2021-09-19|-0.13796|2023-11-19|0.21027|2023-02-26
2024-02-11 01:31:46|WEEKLY|01041|1166976|/equities/datto-holding-corp|R1000VALUE|31.891706465827|12|1.0394312543516|0.2831|1|2|0.22493|35.18|||-0.051405574253275|37|76|0.00966|0.05457|0|0|100|100|121.31034587992|0|0|0.20853|1|0|0.003372183908046|0.069975402298851|35.240001678467|2022-06-26|-0.136|2020-11-22|0.20926|2022-04-17
2024-02-11 01:31:47|WEEKLY|01042|1096498|/equities/solarwinds-corp|R1000VALUE|10.535012496576|14|0.70999582175906|0.185|1|2|0.14925|13.09|-0.14043|36|-0.14043353622358|36|29.33|-0.18553|-0.06365|-0.064399469185216|-0.14839606561245|64.706523110259|61.688571497194|89.170685971631|0.556|0.333|0.25997|9|3|0.0014582671480144|0.082962166064982|23.772733688354|2020-12-13|-0.39788|2020-12-20|0.24443|2021-07-25
2024-02-11 01:31:48|WEEKLY|01043|1163792|/equities/viacomcbs-inc|R1000VALUE|15.318282684764|11|2.320690178549|0.1272|1|2|0.07069|20.75|0.00819|30|-0.27062335767962|14|29.87|0.03865|0.13288|0.024940195489113|0.032301833553041|92.333116716838|93.810173324102|31.645569767538|0.667|0.4|0.22448|15|6|-0.00044626637554585|0.074648471615721|101.60250091553|2021-03-21|-0.49095|2021-03-28|0.30112|2023-11-05
2024-02-11 01:31:48|WEEKLY|01044|1168782|/equities/gores-holdings-v|R1000VALUE|2.9989948487639|13|0.27132951951736|0.0018|1|2|-0.03704|3.64|-0.06461|37|-0.064606789732321|37|54.33|0.1605|0.18167|-0.064606789732321|-0.064606789732321|93.539|93.539|36.656596103093|0.333|0.333|0.19684|3|1|-0.0042714857142857|0.075326342857143|12.430000305176|2021-08-22|-0.19024|2022-09-25|0.24046|2023-10-29
2024-02-11 01:31:49|WEEKLY|01045|6414|/equities/crocs|R2000GROWTH|-107.73277365038|27|8.7094503463365||0|0|-0.06909|107.54|0.24771|48|0.24770519611717|48|45.6|0.61497|0.90598|0.89984462753364|1.1635332722963|12362.496077327|5252.9539860793|809.78917980345|0.65|0.45|0.31901|20|8|0.0064109275053305|0.11673128997868|183.88000488281|2021-11-21|-0.48879|2008-11-16|0.67409|2020-03-29
2024-02-11 01:31:51|WEEKLY|01046|17404|/equities/tetra-tech|R2000GROWTH|145.09328944494|1|8.7022358344353||-1|0|0|178.08|-0.23009|15|0.62847392942319|73|42.79|-0.01429|0.07779|0.082424074197884|0.2002514950459|161.13577423629|501.68973276409|12032.432401084|0.564|0.359|0.2366|39|14|0.004424835230677|0.08041711204314|192.91000366211|2021-11-28|-0.29349|2002-07-21|0.35135|1991-12-29
2024-02-11 01:31:52|WEEKLY|01047|16544|/equities/lattice-semiconductor|R2000GROWTH|-79.928720254038|16|6.5399547344615||0|0|0.00556|69.74|0.07441|49|0.074414415999719|49|40.2|0.05445|0.14269|0.12383664189962|0.31937140483467|133.29132832656|2976.5503423108|7419.1487277294|0.727|0.432|0.35713|44|24|0.00520283632287|0.11332469170404|98.300003051758|2023-09-03|-0.42197|1990-11-25|0.51674|1998-10-18
2024-02-11 01:31:53|WEEKLY|01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|15.435413828363|35|2.3369756085068|-0.2071|1|1|-0.20712|19.83|0.6148|25|0.61479824634719|25|28.2|0.00397|0.26357|0.25810827647373|0.25810827647373|145.5613016|145.5613016|76.53415685252|0.4|0.4|0.43127|5|1|0.0051449714285714|0.17285645714286|145.7899017334|2021-11-21|-0.36823|2021-12-05|0.35793|2022-09-11
2024-02-11 01:31:53|WEEKLY|01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|-35.830984195384|115|3.7403462228146|0.7206|-1|1|0.72058|28.23|-0.83159|10|-0.28161952873089|15|36.38|0.18392|0.45945|-0.32925353970485|-0.073587492103631|3.6521203225018|81.49590072|127.73755228487|0.625|0.25|0.40779|8|4|0.0062141481481482|0.15342691358025|202.72999572754|2021-07-04|-0.32503|2022-03-06|0.84296|2021-07-04
2024-02-11 01:31:54|WEEKLY|01050|17187|/equities/silicon-laborator|R2000GROWTH|103.24692002703|10|12.659140456825||0|0|0.16876|142.46|0.12498|32|-0.00056102562161198|12|35.34|-0.0095|0.06882|0.050862222627355|0.13009071470455|154.04894478023|343.2573499537|205.33296678222|0.571|0.371|0.24744|35|14|0.0029996308186196|0.092045858747993|211.98199462891|2022-01-09|-0.28947|2000-11-12|0.58089|2001-10-14
2024-02-11 01:31:56|WEEKLY|01051|17108|/equities/saia|R2000GROWTH|426.05796340807|55|39.475684153691||0|0|1.07247|565.265|0.03547|55|1.824136150782|85|42.48|0.14785|0.24389|0.30371666318416|0.57564489484311|512.62600072983|1127.2813665884|6588.1703924803|0.68|0.4|0.31563|25|13|0.0058734318996416|0.09472373655914|568.71002197266|2024-02-11|-0.28302|2015-11-01|0.43167|2002-10-20
2024-02-11 01:31:57|WEEKLY|01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|161.76080265302|35|7.5377638247249|0.0657|1|1|0.06568|186.11|0.11949|72|0.49510018741648|78|33.63|0.00628|0.04857|0.025161577283539|0.076168826466806|155.81966213756|363.19633518129|2067.8888956706|0.582|0.343|0.12819|67|30|0.0019439746392654|0.044164053344993|229.83999633789|2022-01-02|-0.21101|2008-10-26|0.24826|2008-11-30
2024-02-11 01:31:58|WEEKLY|01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|-7.3860182805867|116|0.95533939348362||0|0|0.92874|3.91|5.68489|63|5.6848890617496|63|42.67|0.20193|0.64202|1.0388151944258|1.2765773532755|4589.6450690236|3427.458220716|195.50000429153|0.5|0.389|0.4972|18|6|0.010209569648924|0.1749568403171|102.55989837646|2021-03-07|-0.5122|2008-06-08|1.5|2008-11-30
2024-02-11 01:31:59|WEEKLY|01054|17159|/equities/scientific-games|R2000GROWTH|73.602825495099|65|4.9205131148963|0.4379|1|2|0.36839|88.22|-0.25901|17|-0.25900589507112|17|42.34|0.32508|0.46163|0.52791542830823|0.9543655456476|717.39893206173|5946.2695745374|3304.1198014929|0.553|0.34|0.38251|47|18|0.005554970788705|0.12226946932814|90.199996948242|2021-10-31|-0.40676|2008-01-20|0.73748|2020-09-20
2024-02-11 01:32:00|WEEKLY|01055|16806|/equities/omnicell|R2000GROWTH|-41.84767602274|24|4.0208920584427||0|0|0.51946|27.41|-0.19605|16|-0.19605351136043|16|47.96|0.13198|0.26191|0.31300326822688|0.5695697822162|776.44835760057|2108.9171262487|323.99526860305|0.583|0.375|0.27087|24|11|0.0035971890971039|0.093136158432709|187.28500366211|2021-11-28|-0.62578|2002-10-13|0.40541|2002-11-03
2024-02-11 01:32:02|WEEKLY|01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|41.070341284008|9|3.1298859334882|0.1512|1|1|0.15123|51.46|-0.02421|35|-0.024213075507823|35|38.09|0.0834|0.18993|0.29963856379689|0.42592007617366|268.31789663753|337.7149395697|529.42384434937|0.455|0.364|0.19519|11|4|0.0054572833723653|0.062867283372365|53.459999084473|2023-03-05|-0.35964|2020-03-22|0.39898|2020-03-29
2024-02-11 01:32:03|WEEKLY|01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|149.90026686162|2|22.110919697375||0|0|-0.10622|194.87|0.05459|37|0.054585753825134|37|27.27|-0.08559|0.00137|-0.26465828455488|-0.043704334859713|11.914705956854|90.48487659|796.36289573101|0.545|0.182|0.3732|11|5|0.010302126245847|0.11832136212625|330|2023-07-16|-0.29786|2020-03-22|0.4066|2020-11-08
2024-02-11 01:32:03|WEEKLY|01058|1123145|/equities/shockwave-medical|R2000GROWTH|-238.43848886784|27|17.587431625546|-0.0375|-1|1|-0.03751|233.71|-0.13308|17|-0.1330819054742|17|19.25|-0.2489|-0.13625|-0.071783077523112|0.14842101828783|16.007431498555|112.21266458936|739.35464157293|0.583|0.417|0.46029|12|7|0.011728521400778|0.1242973540856|320.54000854492|2022-10-30|-0.2536|2023-11-12|0.41278|2020-03-29
2024-02-11 01:32:04|WEEKLY|01059|958242|/equities/rapid7-inc|R2000GROWTH|46.693724376857|54|4.3077029371036|0.2289|1|1|0.22891|61.47|-0.23358|7|-0.23358480231593|7|35.82|0.09151|0.17185|-0.023933620063466|0.13041119654049|56.381843871031|130.35878225026|243.15664379383|0.545|0.364|0.32617|11|5|0.0042580089485459|0.10118800894855|145|2021-11-07|-0.36123|2022-11-06|0.27019|2023-02-05
2024-02-11 01:32:05|WEEKLY|01060|17300|/equities/synaptics-incorp|R2000GROWTH|90.859733479063|13|8.5955024870665|0.0618|1|1|0.06179|112.21|1.52705|78|1.5270493690796|78|34.42|0.01086|0.14089|0.066744234128609|0.070297371473048|91.248626710752|83.519065554166|1278.018251676|0.394|0.333|0.33896|33|11|0.0051692160278746|0.10261227351916|299.39001464844|2021-12-12|-0.43074|2005-02-13|0.35333|2002-11-03
2024-02-11 01:32:06|WEEKLY|01061|100233|/equities/varonis-systems|R2000GROWTH|39.839720497277|27|2.8967594273401|0.7004|1|1|0.70036|51.98|-0.19076|13|-0.19075586956363|13|44.82|0.22359|0.30625|0.34122319091905|0.61596231077158|412.40759382017|448.24863805014|354.32855672737|0.636|0.364|0.31808|11|6|0.0050895953757225|0.10090048169557|75.33325958252|2021-02-14|-0.40704|2022-11-06|0.29856|2022-11-13
2024-02-11 01:32:07|WEEKLY|01062|992965|/equities/blackline-inc|R2000GROWTH|51.746456304556|8|4.1357544009577|-0.0308|1|1|-0.03082|61.94|0.38965|136|0.62405278467788|51|41.44|-0.01197|0.05491|0.043437185653745|0.2160584944872|98.436691447011|166.28470662206|261.35019676272|0.778|0.333|0.27197|9|6|0.0041928947368421|0.089680447368421|154.61000061035|2021-02-14|-0.22174|2017-08-06|0.23091|2022-05-22
2024-02-11 01:32:08|WEEKLY|01063|41307|/equities/fox-fctry-h|R2000GROWTH|-80.789232795624|17|5.8347443160707||0|0|0.23568|65.64|0.18633|54|0.18633206643467|54|38|-0.01431|0.07913|0.047412994884526|0.43211250242533|62.243213067094|380.40275808877|354.81080751161|0.571|0.286|0.27084|14|5|0.0040904197080292|0.085707682481752|190.28999328613|2021-11-21|-0.25179|2023-11-05|0.39585|2020-04-12
2024-02-11 01:32:09|WEEKLY|01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|259.2742918343|9|19.967247126587|0.1501|1|2|0.08942|326.39|-0.30687|8|-0.045467786368819|16|25.53|-0.14107|-0.06191|-0.10726781326006|0.13455197592494|12.29039796783|159.72772887977|1164.015706104|0.733|0.4|0.26482|15|7|0.0083622506393862|0.08600746803069|331.10000610352|2024-02-11|-0.27531|2017-05-07|0.41479|2022-10-30
2024-02-11 01:32:09|WEEKLY|01065|40050|/equities/ambarella-inc|R2000GROWTH|-64.993399024335|23|5.0808656404844||0|0|0.07697|55.28|-0.30149|12|-0.30149287518287|12|28.45|0.1254|0.21496|0.36790158815369|0.55164491817533|582.43742977674|719.63097159103|887.31939984035|0.5|0.35|0.30601|20|7|0.00657179357022|0.11015898477157|227.58990478516|2021-12-05|-0.37196|2022-03-06|0.33945|2021-09-05
2024-02-11 01:32:11|WEEKLY|01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|25.596201009323|6|3.7019656261339|0.0023|1|2|-0.08539|32.56|-0.3166|22|-0.31659650856676|22|32.74|0.0218|0.31099|0.2223194127242|0.53002544598048|555.18843933382|779.9239706529|1.1786425836485|0.535|0.372|0.57524|43|14|0.025426751592357|0.17643357395612|2762.5|1994-01-02|-0.92857|2002-05-26|3|2002-04-28
2024-02-11 01:32:12|WEEKLY|01067|943118|/equities/workiva-inc|R2000GROWTH|-110.01226898257|15|6.2234922123061|-0.0701|-1|1|-0.07014|95.97|-0.01731|39|-0.017313190818209|39|46.4|0.33379|0.43389|0.27824768483594|0.36010468801214|191.39909692921|201.29898080521|697.96364524148|0.5|0.4|0.28506|10|6|0.005837489539749|0.085010774058577|173.24000549316|2021-11-07|-0.276|2020-03-15|0.31314|2020-11-08
2024-02-11 01:32:13|WEEKLY|01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|64.580333096674|105|2.8459001472917|0.3612|1|1|0.36124|71.71|-0.19132|27|0.19259417049011|55|30.18|-0.03943|0.03593|-0.0074796909767794|0.10306825956698|90.330863785317|132.23664593196|338.57411733346|0.455|0.273|0.21564|11|5|0.0048645412844037|0.074708256880734|74.73999786377|2024-02-04|-0.37768|2020-03-22|0.61442|2020-03-29
2024-02-11 01:32:14|WEEKLY|01069|16945|/equities/power-integration|R2000GROWTH|-85.895896316316|17|6.2954569293723||0|0|-0.15479|81.54|-0.12702|40|-0.12701714905227|40|39.65|0.01375|0.16107|0.23868060119029|0.42796610254888|380.88229204627|899.02524864812|2008.3744350918|0.5|0.324|0.29131|34|12|0.0050591202346041|0.10138368768328|110.66000366211|2021-09-05|-0.50337|2015-06-14|0.57996|2000-11-05
2024-02-11 01:32:14|WEEKLY|01070|17416|/equities/texas-roadhouse|R2000GROWTH|115.2539208392|13|5.4070271498739|0.2412|1|2|0.21619|134.73|0.00168|48|0.0016761330781889|48|39.84|-0.01717|0.04377|0.028017168766983|0.079126942379984|111.43447347994|170.26303823672|1171.5651802395|0.56|0.36|0.22518|25|12|0.0036162896825397|0.07140193452381|136.02000427246|2024-02-11|-0.21393|2020-03-01|0.33239|2020-04-12
2024-02-11 01:32:16|WEEKLY|01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|71.883335470235|13|7.1347640880131|0.2023|1|1|0.20232|76.54|-0.20951|19|-0.20950914561744|19|34.31|-0.00216|0.06993|0.13433217325405|0.19778196020574|132.89886152285|133.8223127216|413.05989249471|0.692|0.462|0.34402|13|9|0.0063323144104803|0.11663886462882|125.61000061035|2020-12-27|-0.31316|2015-09-27|0.33451|2022-08-07
2024-02-11 01:32:17|WEEKLY|01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|25.121152990972|9|2.1354039806382|0.0746|1|2|0.05151|31.64|-0.12485|20|-0.12485376204865|20|53.79|0.00212|0.11007|0.063948925743266|0.16010536560384|100.90925383089|174.11780763071|1280.9716203708|0.345|0.241|0.18427|29|7|0.0024945280612245|0.058645235969388|55|2021-11-28|-0.52118|2014-03-30|0.32766|1995-09-17
2024-02-11 01:32:18|WEEKLY|01073|16219|/equities/gsi-group|R2000GROWTH|135.82490037809|9|10.79296502489|-0.0042|1|1|-0.00422|167.44|-0.04964|45|-0.049639626971524|45|34.84|0.11094|0.2136|0.071006218604643|0.23905982995485|27.197770962205|279.40182885108|1145.2804634205|0.622|0.378|0.29897|37|18|0.0047874865073246|0.1017999151889|187.60499572754|2023-07-02|-0.42456|2009-03-08|0.54128|2010-03-14
2024-02-11 01:32:19|WEEKLY|01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|62.235678890839|21|2.9899354557198|-0.0789|1|1|-0.07889|67.14|-0.17004|37|-0.17004432830768|37|30.33|-0.12362|-0.06857|-0.1353088631079|0.041256918907528|29.642445254061|98.234994225645|283.89006542327|0.667|0.333|0.22736|9|6|0.0048598976109215|0.076137064846416|80.410003662109|2022-11-13|-0.16121|2022-05-22|0.30461|2020-05-24
2024-02-11 01:32:20|WEEKLY|01075|16045|/equities/exponent|R2000GROWTH|75.133916318259|5|6.4493670005033||0|0|-0.15313|77.76|-0.02799|36|-0.12696704304318|38|52.82|0.06482|0.13453|0.14279900576763|0.3257882531114|202.72455714382|700.462059964|4296.1328505247|0.606|0.333|0.2386|33|19|0.0036405323411563|0.078214676588437|127.61000061035|2021-11-28|-0.28652|1991-08-18|0.44231|1997-04-20
2024-02-11 01:32:22|WEEKLY|01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE|160.8779947119|5|21.508351464358|0.2477|1|1|0.24769|227.08|-0.1375|11|-0.11446341124676|3|30.43|0.13449|0.25031|0.46095428256779|0.73038112618973|4398.3358001437|24097.892787314|55385.366783364|0.508|0.344|0.275|61|25|0.0071339516129032|0.095818177419355|407.35000610352|2021-02-14|-0.35135|1987-10-25|3.27573|2020-07-05
2024-02-11 01:32:23|WEEKLY|01077|1155835|/equities/sprout-social-inc|R2000GROWTH|47.067269909301|8|6.0278092428663|0.062|1|1|0.06196|65.99|0.36057|107|-0.33539191077559|5|42|0.31403|0.49656|-0.28515096589963|-0.33539191077559|10.794013481455|66.461|397.53009847779|0.6|0.2|0.39419|5|4|0.011091520737327|0.1560030875576|145.41999816895|2021-09-26|-0.26252|2022-02-20|0.43957|2022-11-13
2024-02-11 01:32:23|WEEKLY|01078|17254|/equities/staar-surgical|R2000GROWTH|-41.359282926028|27|4.1630279075122||0|0|0.30857|30.16|-0.31904|12|-0.3190393496212|12|37.3|0.02188|0.1882|0.20822148588223|0.32056546675974|83.890910331327|524.09215053331|197.7704908027|0.523|0.386|0.38754|44|12|0.0044758368326335|0.12869365326935|163.08000183105|2021-09-12|-0.40662|2008-10-12|1.0566|2009-06-14
2024-02-11 01:32:24|WEEKLY|01079|16678|/equities/microstrategy-inc|R2000GROWTH|326.39004534679|1|77.311655620079||-1|0|0|646.32|-0.33116|4|3.5829677073131|29|34.28|0.26055|0.46472|0.50774553370578|0.94700395959541|914.1654306611|5736.2466950735|619.19910359363|0.59|0.359|0.31923|39|13|0.0071868735976066|0.1203987434555|3330|2000-03-12|-0.47865|2000-04-16|1.75138|2000-06-11
2024-02-11 01:32:25|WEEKLY|01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|26.025312772332|12|4.4714926588841|0.5597|1|1|0.55973|38.19|-0.29616|15|-0.29615555247516|15|52.8|0.22653|0.42514|0.252815466501|-0.29615555247516|126.81718736|70.384|272.78570447649|0.4|0.2|0.45348|5|2|0.010485127272727|0.17344167272727|214.07000732422|2021-01-24|-0.36982|2022-11-20|0.78571|2018-11-11
2024-02-11 01:32:27|WEEKLY|01081|16420|/equities/j2-global|R2000GROWTH|-71.419110692029|42|3.6413559179446|0.0785|-1|1|0.07848|67.4|-0.16886|24|-0.16886364329945|24|44.18|0.12362|0.22421|0.020450252130414|0.30406634634042|20.445283836424|379.52033217905|709.47370027241|0.5|0.214|0.2648|28|11|0.004042441314554|0.093054186228482|135|2021-11-07|-0.485|2000-04-16|0.55357|2001-05-06
2024-02-11 01:32:28|WEEKLY|01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|83.190227048689|15|4.6640482966873||0|0|0.10421|94.41|0.20376|89|1.0245097171931|94|39.59|0.05365|0.13983|0.20536762383845|0.25737714994089|2969.7786378175|1911.1174582441|4942.9322152875|0.634|0.439|0.29894|41|20|0.00498298106292|0.09757335980452|131.88999938965|2022-01-09|-0.43268|2002-07-21|0.73611|2009-03-15
2024-02-11 01:32:29|WEEKLY|01083|1096129|/equities/upwork|R2000GROWTH|11.015588323478|28|1.3363434600268|0.1976|1|2|-0.02297|14.46|2.80444|80|2.8044362184807|80|84|0.89803|1.38885|2.8044362184807|2.8044362184807|380.444|380.444|68.88994852703|0.333|0.333|0.39022|3|0|0.0029156630824373|0.13343157706093|64.489898681641|2021-07-18|-0.19727|2021-10-31|0.58591|2020-11-08
2024-02-11 01:32:29|WEEKLY|01084|17239|/equities/sps-commerce|R2000GROWTH|164.00748643587|8|14.589257829383|0.1187|1|2|0.09101|210.99|-0.07042|50|1.5985605388088|85|47.53|0.33631|0.43857|0.60581300885374|1.0669793595111|1058.6612061304|1076.2559631024|1516.8224860363|0.6|0.333|0.23389|15|5|0.0053741388888889|0.077304041666667|218.74000549316|2024-02-11|-0.51342|2014-06-15|0.20837|2020-03-29
2024-02-11 01:32:30|WEEKLY|01085|17203|/equities/semtech-corp|R2000GROWTH|-22.635378886889|17|2.4181994024592||0|0|-0.2735|21|-0.37333|14|-0.37333210548061|14|40.5|0.15846|0.30224|0.36102914688951|0.56120201784698|5119.2966108079|11918.656285363|2100|0.643|0.411|0.32522|56|25|0.0045429553415061|0.10927497810858|94.919898986816|2021-11-28|-0.39865|1998-07-12|0.63855|1995-03-05
2024-02-11 01:32:32|WEEKLY|01086|940768|/equities/healthequity-inc|R2000GROWTH|63.661213237602|32|4.8829293785631|0.1805|1|1|0.18046|79.61|-0.11159|29|0.004386237817986|38|27.41|-0.1036|-0.0341|-0.12606434038954|-0.079063786285648|22.506426742784|56.051777278557|469.67549868444|0.588|0.353|0.28387|17|8|0.0051946277665996|0.093184849094567|101.58000183105|2018-11-11|-0.26357|2016-02-07|0.30684|2016-11-13
2024-02-11 01:32:33|WEEKLY|01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|-124.79926485163|19|8.3583401238842||0|0|-0.07411|116.52|-0.08407|12|-0.084070922141815|12|36.52|0.07502|0.181|0.19436224652686|0.37284920348972|1269.0076229622|13273.501191489|40179.31034341|0.661|0.419|0.27349|62|30|0.0046432296231376|0.085163812445223|265.9700012207|2021-01-31|-0.32432|1987-10-25|0.38095|1982-06-27
2024-02-11 01:32:34|WEEKLY|01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|-42.100257988202|16|2.6900979799618||0|0|-0.06321|35.49|-0.22173|14|-0.22172997101577|14|36.57|-0.16132|0.10129|-0.028291183306466|0.14727866065117|-73.208687860776|208.17775912729|855.18074368441|0.643|0.464|0.31373|28|11|0.0056244754571704|0.11190521655438|59.459999084473|2022-12-04|-0.52863|2012-08-05|1.25263|2006-12-10
2024-02-11 01:32:35|WEEKLY|01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE|34.26288735755|20|4.2048207560214|0.8666|1|1|0.86659|48.55|||-0.22172997101577|14|17.67|-0.57484|-0.46034|0|0|100|100|665.06846532251|0|0|0.6444|3|1|0.037126111111111|0.16297402777778|49.650001525879|2024-01-28|-0.25118|2023-07-30|1.04603|2022-10-09
2024-02-11 01:32:36|WEEKLY|01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|-59.847292225771|15|2.3421877745429||0|0|-0.06346|53.96|-0.20307|24|0.86880276447615|106|34.04|-0.03233|0.03255|-0.027018997791686|0.063198740388327|40.118114516117|120.6389251488|245.83142236414|0.577|0.346|0.24548|26|12|0.0026957953281424|0.078614927697442|65.869499206543|2023-07-23|-0.22812|2020-03-15|0.4137|2020-03-29
2024-02-11 01:32:37|WEEKLY|01091|1027143|/equities/redfin|R2000GROWTH|5.7106057216791|7|1.3396522305607||0|0|-0.22578|7.99|-0.2389|15|0.081487711298944|32|37.22|-0.02871|0.23928|0.14543063638488|0.24151217871473|118.11073085799|155.18424761266|36.820274148395|0.556|0.444|0.40317|9|2|0.0027258651026393|0.14686020527859|98.444999694824|2021-02-28|-0.35076|2020-03-15|0.38707|2020-03-29
2024-02-11 01:32:38|WEEKLY|01092|40083|/equities/neogenomics-inc|R2000GROWTH|14.133135822118|54|1.776006717595||0|0|0.14422|14.36|0.70983|100|0.1878604828688|33|36.73|-0.63093|-0.41663|0.043788565882506|0.21558203537393|0.0024620695352066|0.24220128105287|143.59999656677|0.727|0.455|0.56239|33|18|0.016724553359684|0.18005649011858|225|1999-12-05|-0.86|2003-04-13|4.9375|1999-11-21
2024-02-11 01:32:39|WEEKLY|01093|52417|/equities/celsius-holdings|R2000GROWTH|-68.126452359308|19|6.3662680117669|-0.1367|-1|1|-0.13666|58.39|0.96444|65|0.96443593427371|65|62.29|0.89368|1.39822|1.7553210452695|2.6057154377278|608.46948818417|2980.6480267668|5838.9999389648|0.286|0.214|0.50059|14|3|0.024534561797753|0.20645058426966|68.949996948242|2023-09-10|-0.4375|2007-11-11|11.7|2007-01-28
2024-02-11 01:32:40|WEEKLY|01094|21128|/equities/maximus-inc|R2000GROWTH|74.519301534845|11|4.0683017665159|-0.0209|1|2|-0.03053|82.57|-0.11479|10|0.16722582980034|43|35.41|-0.00091|0.06282|0.029143413463969|0.099398172028076|131.44165551768|321.58331853429|1834.8888821072|0.692|0.385|0.21014|39|16|0.0030981883537024|0.060959539899353|96.050003051758|2021-04-25|-0.25989|2015-11-15|0.24663|2000-11-05
2024-02-11 01:32:41|WEEKLY|01095|953821|/equities/wingstop-inc|R2000GROWTH|247.12848493726|15|14.483004817462|0.5056|1|2|0.42864|295.5|-0.27216|12|0.48310445035274|54|29.2|-0.00117|0.10788|0.1648048032772|0.49191038864451|99.220506146046|427.57116664338|966.00195660673|0.533|0.333|0.27355|15|6|0.0069199336283186|0.086168805309735|298.20498657227|2024-02-11|-0.17768|2021-02-21|0.37323|2020-03-29
2024-02-11 01:32:42|WEEKLY|01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|35.178498957539|11|2.1104840488141|0.0654|1|1|0.06537|36.83|-0.15307|13|-0.055314091192066|14|40.82|0.06731|0.13529|0.14138256933008|0.28861086509443|130.61728909773|154.22442126|281.14504395856|0.273|0.182|0.16091|11|3|0.0031167973856209|0.059088322440087|70.040000915527|2022-01-02|-0.21041|2020-03-22|0.11669|2020-07-05
2024-02-11 01:32:43|WEEKLY|01097|1052916|/equities/national-vision|R2000GROWTH|15.759952830159|13|1.5723272322125|0.0367|1|1|0.03673|20.04|-0.41693|16|-0.41692968202046|16|28.73|-0.2436|-0.00167|-0.09293800338859|-0.15171480320529|26.856246472629|28.40919828108|71.190057503005|0.727|0.455|0.28993|11|6|0.0023194207317073|0.097173048780488|65.919998168945|2021-11-07|-0.53704|2020-03-22|0.46191|2020-04-12
2024-02-11 01:32:44|WEEKLY|01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|107.83198642617|66|5.5860045754728|0.3559|1|2|0.31964|126.87|0.03338|48|0.71305540358162|88|34.36|0.05375|0.09778|0.15125204479835|0.364677370143|151.53253345651|174.0982878|557.67034174322|0.364|0.182|0.1894|11|3|0.0045829119638826|0.058025011286682|129.2200012207|2024-02-04|-0.11708|2022-01-23|0.25318|2020-04-05
2024-02-11 01:32:45|WEEKLY|01099|15534|/equities/balchem-corp|R2000GROWTH|125.39237813543|9|6.9195171870743|0.0349|1|1|0.03487|145.14|-0.17882|52|-0.1788211621788|52|32.8|-0.01944|0.07971|0.064518184922044|0.20393225088463|130.81552254524|2400.5149407007|60475.001097409|0.61|0.39|0.20857|59|20|0.0051810550694802|0.073951595470921|174.29089355469|2021-11-28|-0.425|1986-11-16|0.56522|1986-11-23
2024-02-11 01:32:46|WEEKLY|01100|15371|/equities/alkermes-plc|R2000GROWTH|-29.410807203154|25|1.6674896011535|-0.0055|-1|1|-0.00552|27.32|-0.20866|20|0.12582161507841|48|39.86|0.04442|0.20274|0.16276185248504|0.43233925175684|20.483729820484|519.82012925248|507.80667497557|0.548|0.333|0.34546|42|20|0.0048408186101296|0.11586208480565|98.5|2000-03-05|-0.72455|2002-07-07|0.63672|1995-07-30
2024-02-11 01:32:48|WEEKLY|01101|1054949|/equities/evoqua-water|R2000GROWTH|42.662126110789|28|2.6042914235602|0.2013|1|2|0.14588|49.88|0.77811|101|0.77811101569602|101|37.57|0.14677|0.20788|0.39935081331184|0.61742002877315|249.49317591268|259.02261803|245.47244988798|0.429|0.286|0.27296|7|2|0.0056541034482759|0.087640344827586|52.299999237061|2023-05-14|-0.48332|2020-03-22|0.3715|2020-03-29
2024-02-11 01:32:48|WEEKLY|01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|39.641307731737|1|3.3645477625166||-1|0|0|51.89|-0.39865|14|-0.21909953295313|41|26.27|-0.20476|-0.09733|-0.10710074923861|0.026332193768868|43.648336510019|92.563812677229|170.13114553983|0.455|0.273|0.2971|11|2|0.0043568512110727|0.10092429065744|63.610000610352|2022-04-17|-0.23337|2018-10-14|0.38636|2020-12-20
2024-02-11 01:32:49|WEEKLY|01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|-83.55536300309|28|5.2663964189687|0.1577|-1|1|0.15771|75.73|-0.12143|8|-0.1214315171548|8|31.47|0.01044|0.08263|-0.0081886061012578|0.014458711113926|41.624211150478|77.589616554459|350.76425577448|0.639|0.333|0.25397|36|19|0.0028707931034483|0.084303568965517|129.11999511719|2022-01-02|-0.3459|2002-11-03|0.34618|2002-10-27
2024-02-11 01:32:50|WEEKLY|01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|-110.24199810269|17|6.1526444331482|-0.0633|-1|1|-0.06332|103.28|-0.14731|37|-0.14730933078069|37|49.75|0.1063|0.20207|0.032114602461027|0.14967907045186|93.617005044932|162.96722078779|737.71427699498|0.563|0.313|0.24812|16|8|0.003848460591133|0.076938645320197|177.55999755859|2021-11-28|-0.2109|2008-10-05|0.34667|2020-04-12
2024-02-11 01:32:51|WEEKLY|01105|29662|/equities/matador-resources-co|R2000GROWTH|50.979611341101|26|3.9802558838407||0|0|-0.10395|54.65|4.23986|112|4.239856712143|112|54.73|0.40588|0.52809|0.97310893754813|1.4193628476936|807.94025630849|519.18021891016|455.41667938233|0.455|0.273|0.3983|11|4|0.0060545773524721|0.11479701754386|73.779998779297|2022-11-13|-0.59695|2020-03-15|0.47166|2020-05-03
2024-02-11 01:32:53|WEEKLY|01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|168.58662970575|13|10.520088498685|0.2259|1|1|0.22595|192.4|0.49117|86|0.49117266457902|86|32.72|-0.00619|0.04891|0.031132013394411|0.12516056911723|116.13411922642|481.60497765443|6088.6072364111|0.66|0.383|0.18498|47|22|0.0036956258064516|0.0622064|202.13999938965|2023-12-31|-0.20155|2020-03-22|0.28562|2009-03-22
2024-02-11 01:32:54|WEEKLY|01107|961632|/equities/mimecast-ltd|R2000GROWTH|77.08551278461|48|0.92316225254213||0|0|0.46347|79.92|-0.23385|23|0.015836553397795|27|32.44|0.12536|0.24014|-0.16198738062947|-0.079171051494426|39.233973251952|77.4232081084|787.38917411425|0.556|0.333|0.27536|9|3|0.0078872861356932|0.089634660766962|85.480003356934|2021-11-21|-0.15486|2021-01-17|0.36364|2016-02-07
2024-02-11 01:32:54|WEEKLY|01108|1096126|/equities/livent-corp|R2000GROWTH|-19.449405997772|54|2.1750524455022||0|0|0.1691|16.51|-0.57417|18|1.2720451431122|67|27.5|-0.16779|0.00627|0.021966549850752|0.22067777799461|46.7307106067|109.7402968478|101.6000014085|0.5|0.375|0.37275|8|3|0.0043753846153846|0.13738838827839|36.380001068115|2022-09-11|-0.28609|2019-05-12|0.3118|2022-05-08
2024-02-11 01:32:55|WEEKLY|01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|27.127252471007|9|3.6543296742637|0.2316|1|2|0.11136|39.42|-0.16993|11|-0.16993047627111|11|28.4|0.07268|0.17091|0.16418791471615|0.16418791471615|124.37021817|124.37021817|94.691321541035|0.4|0.4|0.38636|5|1|0.004732|0.14739366666667|133.39999389648|2021-11-21|-0.27293|2023-08-06|0.27868|2023-02-19
2024-02-11 01:32:55|WEEKLY|01110|21037|/equities/insperity-inc|R2000GROWTH|-122.38666249201|1|6.6122210849842||1|0|0|96.37|-0.15301|11|-0.1530145563324|11|35.25|0.16813|0.26538|0.31302405639161|0.36336656470392|3163.158199575|2225.8731260185|1915.9045472536|0.575|0.45|0.25522|40|18|0.0050933546099291|0.088090617021277|142.43635559082|2019-07-28|-0.52708|1999-01-31|0.88776|2002-09-29
2024-02-11 01:32:57|WEEKLY|01111|39261|/equities/hertz-global-holdings|R2000GROWTH|119.59467839059|9|10.213845780917|0.1263|1|2|0.04055|151.64|-0.33514|10|-0.20241142376482|14|33|0.05275|0.24078|0.094035309153674|0.1774913599551|130.32473796823|223.76229173002|968.32695317496|0.63|0.37|0.32608|27|13|0.00805170189099|0.11076828698554|203.13999938965|2021-11-14|-0.67021|2008-11-23|2.26667|2016-05-29
2024-02-11 01:32:58|WEEKLY|01112|21036|/equities/maxlinear-inc|R2000GROWTH|-24.134660372367|28|2.4218723446408||0|0|0.19832|19.04|2.39184|92|2.3918417820153|92|43.56|0.24967|0.31732|0.34466491299737|0.55699031760557|461.60088514962|607.53757833768|102.25563940582|0.563|0.375|0.29175|16|8|0.0024635082872928|0.096657044198895|77.889999389648|2022-01-02|-0.2678|2023-07-30|0.38246|2020-04-12
2024-02-11 01:32:59|WEEKLY|01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|106.9689070017|33|6.5347404170468||0|0|0.22514|118.9|-0.27195|14|-0.13371917478773|8|30.31|-0.09466|-0.00137|-0.024639520173198|0.060853154379931|10.690209445151|84.637631479383|1611.1111068036|0.569|0.353|0.24925|51|20|0.003537237008872|0.080966406844106|128.64999389648|2023-12-31|-0.65288|2012-09-09|0.33849|2001-09-30
2024-02-11 01:33:00|WEEKLY|01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|17.666394191564|12|3.7866786358495||0|0|-0.0209|29.05|-0.48887|33|-0.48886770286736|33|39.6|-0.07576|0.08092|-0.20665087709804|-0.48886770286736|54.97560941|51.113|140.88262878141|0.4|0.2|0.5058|5|2|0.007998947368421|0.17535818181818|138.5218963623|2021-07-04|-0.262|2020-03-15|0.38743|2021-07-04
2024-02-11 01:33:01|WEEKLY|01115|1054954|/equities/sailpoint-tech|R2000GROWTH|60.126095699986|21|1.6871347666714||0|0|0.25413|65.24|-0.23046|9|-0.23046078496111|9|25.33|-0.1305|-0.01431|0.053664375956529|0.14812867567139|84.207957898198|124.60300661162|501.84613741361|0.556|0.444|0.31044|9|2|0.009113185483871|0.097299314516129|65.23999786377|2022-08-21|-0.30737|2019-05-12|0.29381|2022-04-17
2024-02-11 01:33:02|WEEKLY|01116|1055910|/equities/denali-therapeutics|R2000GROWTH|-23.847841378116|49|2.4533524382303||0|0|0.22265|18.05|-0.33084|34|-0.3308357693711|34|22.83|-0.18685|-0.10178|-0.29055393853947|-0.29649680270205|1.9685259975172|16.431484084713|84.149177599316|0.75|0.417|0.41766|12|7|0.0032951863354037|0.12977739130435|93.940002441406|2020-12-27|-0.25699|2023-11-12|0.3497|2020-08-09
2024-02-11 01:33:03|WEEKLY|01117|41304|/equities/fate-therap|R2000GROWTH|3.2466469369816|7|0.90645096823617|0.8305|1|2|0.68182|6.29|1.04825|44|1.0482544592599|44|41.08|0.15629|0.27797|0.26739814415527|0.62610366562111|69.056224376803|350.65707129501|87.972026265124|0.615|0.385|0.49038|13|6|0.0063359814814815|0.16915644444444|121.16000366211|2021-01-17|-0.57978|2023-01-08|0.55848|2020-12-13
2024-02-11 01:33:04|WEEKLY|01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|-15.811199052613|40|1.646927020895||0|0|0.09355|11.53|-0.4722|40|-0.47219916739881|40|25|-0.21678|0.00225|-0.044083957540058|0.014680724853795|34.916897130771|55.374008766912|51.017697072363|0.7|0.5|0.53258|10|4|0.0064096885813149|0.1805653633218|44.950000762939|2021-02-14|-0.40187|2019-08-18|0.54829|2021-10-31
2024-02-11 01:33:05|WEEKLY|01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|130.70631752926|8|10.463587790276||0|0|-0.08258|148.31|-0.28679|9|0.20750263941275|48|30.23|0.05622|0.18628|0.24682290992275|0.4562527406342|294.21502837774|421.91654959559|926.93748474121|0.615|0.385|0.22971|13|5|0.00785455|0.08607945|165.69000244141|2023-12-31|-0.35254|2020-03-22|0.40853|2020-04-12
2024-02-11 01:33:05|WEEKLY|01120|101888|/equities/q2-holdings|R2000GROWTH|36.108466851928|31|2.687664347471|0.3402|1|2|0.29847|43.2|-0.20468|7|-0.2046750008308|7|44.18|0.10485|0.21072|0.19070611670033|0.30794358664403|154.57040558572|184.23390694254|267.82394922881|0.364|0.273|0.27804|11|3|0.0037128488372093|0.087399864341085|148.55999755859|2021-02-14|-0.24393|2022-06-12|0.2505|2014-11-09
2024-02-11 01:33:07|WEEKLY|01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|-43.343706810628|19|2.5367046756676||0|0|-0.12949|42.74|-0.17757|37|-0.1775700601389|37|35.5|0.01887|0.09069|-0.048125447943768|-0.048412433676325|64.036916089453|74.910915097581|164.38462184026|0.6|0.4|0.24384|10|4|0.0031448257372654|0.07972981233244|56.330001831055|2021-11-14|-0.29443|2020-03-22|0.31203|2020-04-12
2024-02-11 01:33:08|WEEKLY|01122|9222|/equities/denbury-resources-inc|R2000GROWTH|84.341255843756|64|4.8681013624337|0.0355|1|2|-0.041|88.66|1.69465|73|1.694649366936|73|33|0.27734|0.40678|1.694649366936|1.694649366936|269.465|269.465|473.10568167002|0.333|0.333|0.37477|3|0|0.011815185185185|0.10004179012346|104.05000305176|2022-10-16|-0.20138|2022-06-19|0.2149|2022-07-31
2024-02-11 01:33:08|WEEKLY|01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|-20.495361093531|2|1.6578581106216|-0.0589|-1|1|-0.05886|16.55|-0.22123|6|-0.22123291813075|6|40.77|-0.02833|0.06255|0.05879997052595|0.10777976739379|109.10812484143|207.29173937617|1334.6773475626|0.636|0.409|0.26591|44|22|0.003317922005571|0.091899615598886|52.189998626709|2017-07-02|-0.50547|2017-07-09|0.40678|1993-08-22
2024-02-11 01:33:09|WEEKLY|01124|40089|/equities/qualys-inc|R2000GROWTH|-208.95374405556|1|12.492861396548||1|0|0|171.85|0.25663|27|0.25662877527819|27|29.65|-0.06803|0.0112|-0.044646213268951|0.17174138742083|25.305956225291|230.64036772444|1213.6299996848|0.75|0.35|0.26674|20|9|0.0058322091062395|0.085268229342327|206.35000610352|2023-12-24|-0.29076|2015-05-10|0.31026|2020-12-20
2024-02-11 01:33:10|WEEKLY|01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|40.959601819906|8|3.588466187188||0|0|0.0525|52.32|0.05638|30|-0.1676053181961|4|27.96|-0.05207|0.02962|-0.024054985118234|-0.078243307241169|66.986842826618|54.525711974191|520.07949813602|0.44|0.28|0.22789|25|7|0.0036597592067989|0.074807181303116|92.51000213623|2020-08-09|-0.23236|2015-08-16|0.2471|2010-11-21
2024-02-11 01:33:12|WEEKLY|01126|15761|/equities/conmed-corp|R2000GROWTH|-109.50578807388|26|8.618962998502||0|0|0.1718|86.92|0.0228|28|0.022804759029059|28|44.81|0.16016|0.2633|0.32044421891705|0.52210751546902|2756.6924160976|4746.424978667|3779.1304335207|0.595|0.381|0.2537|42|16|0.0037550026219192|0.08434760356581|159.11000061035|2021-11-07|-0.46746|1992-10-11|0.43347|2020-04-12
2024-02-11 01:33:13|WEEKLY|01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|99.265026669672|170|4.6916578276386|1.2244|1|2|0.9483|114.56|-0.12456|56|-0.12455918387388|56|26.8|-0.05543|0.02738|-0.024550294318357|-0.014490129923355|34.366527422649|61.716936251486|384.30056897343|0.6|0.4|0.20803|45|19|0.0031571563636364|0.073784501818182|115.55999755859|2024-02-11|-0.44208|2008-11-16|0.62587|2020-03-29
2024-02-11 01:33:14|WEEKLY|01128|16502|/equities/lhc-group|R2000GROWTH|-170.26756097092|5|4.0572274904934||0|0|-0.08339|169.81|-0.02021|43|-0.020211878998399|43|38.33|-0.02095|0.04783|0.03080791543684|0.12161082265604|65.458727267033|201.51111940775|998.88233857997|0.625|0.417|0.26045|24|11|0.0040418939393939|0.079277987012987|236.80999755859|2020-11-15|-0.31723|2009-03-01|0.46816|2008-11-02
2024-02-11 01:33:15|WEEKLY|01129|17001|/equities/papa-johns-international|R2000GROWTH|-78.492105981156|38|4.6552694071185|-0.0214|-1|1|-0.02142|72.49|-0.23836|16|-0.23835585975244|16|35.43|-0.04033|0.0272|0.012411561589417|0.088552690978986|33.147444115376|172.15253868186|3221.7776828342|0.614|0.409|0.24039|44|22|0.0034100187969925|0.073486209273183|140.67999267578|2021-11-07|-0.36768|1999-12-12|0.24464|1994-05-22
2024-02-11 01:33:16|WEEKLY|01130|16008|/equities/the-ensign-group|R2000GROWTH|103.5934795371|100|5.0505064649293||0|0|0.36635|118.9|-0.20011|23|0.4805772214098|61|44|0.02037|0.18295|0.075668027730011|0.25327421740905|109.79475776037|256.22574550384|2702.2727033816|0.588|0.353|0.20233|17|7|0.0052230814639905|0.075436505312869|122.90000152588|2024-02-04|-0.31117|2020-03-15|0.24864|2018-11-04
2024-02-11 01:33:18|WEEKLY|01131|101895|/equities/trinet-grou|R2000GROWTH|103.85934223686|52|5.2908921855447|0.43|1|2|0.23701|112.63|-0.25052|21|-0.20365309728133|6|35.69|0.08634|0.18658|0.18315276862237|0.38602712749152|178.22841983765|214.95007036116|528.53120636358|0.615|0.308|0.22918|13|7|0.004697359223301|0.071756990291262|123.66500091553|2023-12-17|-0.31101|2015-08-09|0.3263|2019-02-17
2024-02-11 01:33:19|WEEKLY|01132|16842|/equities/overstock.com|R2000GROWTH|18.027454378027|8|3.0837184842362|-0.0357|1|2|-0.11529|24.71|-0.16678|10|-0.16678039765608|10|36.29|0.3072|0.48392|0.45623965425935|0.83669295070346|772.51791167194|10360.210481526|189.78493253231|0.677|0.419|0.46338|31|12|0.0060449911660777|0.14095566254417|128.5|2020-08-23|-0.45987|2020-03-15|0.54265|2008-11-30
2024-02-11 01:33:19|WEEKLY|01133|16954|/equities/perficient|R2000GROWTH|57.359749449749|4|4.4955922197959|0.0421|1|2|0.01658|71.74|-0.2019|4|-0.2019028402968|4|43.93|0.21528|0.31995|0.42066844464493|0.56352942267842|2286.8838317068|2139.572927017|735.79484988481|0.621|0.414|0.33806|29|14|0.0055483946750196|0.11515127642913|153.2799987793|2021-11-07|-0.43243|2001-04-01|1.08889|2002-12-22
2024-02-11 01:33:21|WEEKLY|01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|331.66757887425|1|25.233309686775||0|0|0|419.09|0.45198|69|0.45197762345814|69|30.23|0.04377|0.14486|0.25045737611594|0.42705482263086|285.95352120223|551.34345436719|2293.8696542824|0.615|0.462|0.22991|13|5|0.0092365648854962|0.075417480916031|457.73001098633|2023-10-22|-0.19283|2023-10-29|0.17332|2020-08-02
2024-02-11 01:33:21|WEEKLY|01135|16044|/equities/exlservice-holdin|R2000GROWTH|28.323378022649|4|1.4907382230389|-0.0187|1|2|-0.048|30.94|-0.0783|36|0.070190183217047|58|42.86|0.01988|0.0902|0.11328486680971|0.18506777875196|199.73932741099|254.95526483937|820.6896734905|0.524|0.381|0.20692|21|8|0.0037283720930233|0.07417757475083|38.229999542236|2022-11-13|-0.3125|2008-10-12|0.28788|2006-11-19
2024-02-11 01:33:23|WEEKLY|01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|123.6889381028|69|6.2356896111483|0.2277|1|1|0.22773|140.97|-0.18441|3|0.15413429859203|114|29.59|-0.00895|0.04844|0.039927436717975|0.1286273678936|238.45407116144|1856.830427177|34382.92742691|0.64|0.387|0.13991|75|32|0.0032534936598163|0.04882460428509|149.64599609375|2023-04-30|-0.21152|2020-04-26|0.25352|1985-02-03
2024-02-11 01:33:24|WEEKLY|01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|11.13809361812|11|2.418299601831|0.1356|1|2|0.0658|14.74|1.20771|36|1.2077088332295|36|43.79|-0.00279|0.24428|0.015532150397624|0.046372587811674|-0.19397589118775|12.258939249328|0.017841323600029|0.576|0.364|0.55316|33|12|0.012452151202749|0.21201048109966|149414.0625|2000-03-19|-0.61249|2008-10-12|7.89328|2012-02-12
2024-02-11 01:33:25|WEEKLY|01138|955557|/equities/alarm.com-holdings|R2000GROWTH|53.34470674698|27|3.5561880468906||0|0|0.08769|66.36|-0.01514|43|0.58593277947337|53|38.55|0.09215|0.1404|0.15824932622643|0.42968616853891|184.93269844318|320.02300895097|393.12798524652|0.727|0.364|0.26705|11|7|0.0044828222222222|0.081815666666667|108.66999816895|2021-01-17|-0.18712|2020-03-15|0.25407|2020-11-08
2024-02-11 01:33:26|WEEKLY|01139|16078|/equities/franklin-electric|R2000GROWTH|86.369669025055|1|3.5534432514138||-1|0|0|99.48|-0.10325|20|0.05733983714699|60|38.66|-0.04512|0.03238|-0.0086824357728924|0.069030645057528|16.114734827174|140.19326715113|6256.603853369|0.695|0.39|0.20866|59|33|0.0029938448049101|0.061724629548444|107.36000061035|2023-07-23|-0.70673|1989-10-08|0.26316|1987-12-20
2024-02-11 01:33:27|WEEKLY|01140|1156199|/equities/cerence-inc|R2000GROWTH|-22.04261781627|23|2.2840384734962||0|0|0.28608|16.67|-0.00128|32|-0.0012840311915815|32|34.5|0.24138|0.42399|0.60675321120839|0.60675321120839|246.40094549905|246.40094549905|95.257143293108|0.5|0.5|0.38768|6|1|0.0043761135371179|0.13692834061135|139|2021-02-21|-0.31834|2022-02-13|0.30932|2019-12-22
2024-02-11 01:33:29|WEEKLY|01141|942650|/equities/nevro-corp|R2000GROWTH|-21.774028229487|152|2.2449286872855|0.8799|-1|1|0.87991|17.15|0.14349|45|0.14348625395566|45|20.75|-0.1461|0.02009|0.046725474119833|0.13332713251546|95.74059356461|154.86291370544|67.786561801188|0.5|0.375|0.28505|16|6|0.0020013043478261|0.10273602484472|188.13999938965|2020-12-27|-0.2985|2020-03-22|0.42023|2019-03-24
2024-02-11 01:33:29|WEEKLY|01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|332.15303123585|33|17.652160309687|0.3115|1|2|0.2655|393.71|1.14286|149|1.1428571715139|149|34.27|0.0153|0.08624|0.23714754568526|0.4002969659737|264.67393161113|319.3166690467|1056.939574376|0.4|0.267|0.17818|15|4|0.0051184798534799|0.058212875457875|404.93499755859|2024-02-11|-0.12519|2018-02-04|0.24956|2020-04-12
2024-02-11 01:33:30|WEEKLY|01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|76.542075838158|1|3.6701406752039||-1|0|0|89.28|-0.11516|28|-0.1011478981457|12|35.15|-0.01788|0.09287|-0.072676464341889|-0.017549017850376|4.9174627518848|36.578892564407|403.61661569625|0.641|0.436|0.27692|39|15|0.0042289788475565|0.094300335521517|95.781997680664|2023-05-21|-0.6|2009-03-08|1.41667|2009-03-22
2024-02-11 01:33:31|WEEKLY|01144|1088200|/equities/sonos-inc|R2000GROWTH|13.813610520361|12|1.4461433942164|0.3178|1|2|0.26033|18.3|-0.22001|13|-0.22000995732818|13|39.57|0.23731|0.31125|0.3288633398037|0.3288633398037|157.91889974956|157.91889974956|87.350828499411|0.429|0.429|0.29388|7|3|0.0025398263888889|0.10753517361111|44.720001220703|2021-04-18|-0.27487|2023-05-14|0.28371|2023-11-19
2024-02-11 01:33:32|WEEKLY|01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|2.0402772071886|3|0.89434680810786|0.5205|1|2|0.08032|5.38|-0.63393|8|-0.63392859315038|8|30.78|0.24834|0.45829|0.45302199421064|0.71193497430222|64.859181875044|155.39972176976|51.581974659878|0.556|0.444|0.47421|9|5|0.010421541218638|0.17550100358423|171.21000671387|2021-02-14|-0.83229|2022-02-27|1.17804|2019-12-08
2024-02-11 01:33:33|WEEKLY|01146|1166732|/equities/fubotv-inc|R2000GROWTH|1.7657264729133|31|0.48360024294345|-0.111|1|2|-0.27972|2.06|-0.92868|70|-0.92867867704463|70|77.6|0.0922|0.28526|-0.92867867704463|-0.92867867704463|7.132|7.132|0.0028611110316382|0.2|0.2|0.93621|5|1|0.25790026315789|0.33396672248804|90000|2015-10-18|-0.947|2017-03-12|103.71698|2017-03-26
2024-02-11 01:33:34|WEEKLY|01147|1010718|/equities/appian-corp|R2000GROWTH|-42.654652822293|14|3.4648838799122||0|0|0.08147|33.26|0.56618|111|-0.3275569662774|8|28.08|-0.17462|-0.03918|-0.1103733082601|-0.03504722791376|23.028717279223|82.700358054032|194.38922931079|0.5|0.25|0.38099|12|4|0.0065785142857143|0.13647548571429|260|2021-01-31|-0.27158|2021-05-09|0.55022|2020-11-29
2024-02-11 01:33:35|WEEKLY|01148|24317|/equities/vonage-holdings-corp|R2000GROWTH|18.03685847523|3|0.98271372714919|0.0753|1|1|0.07531|20.99|-0.05499|21|-0.054986338977678|21|49.47|0.1796|0.48833|0.54277111410289|0.80634170614037|686.27548360184|1225.569096177|161.21351023918|0.471|0.353|0.24086|17|6|0.0048302016607355|0.10690257413998|21|2022-07-24|-0.48756|2007-09-30|1.97826|2009-08-30
2024-02-11 01:33:36|WEEKLY|01149|940816|/equities/trupanion-inc|R2000GROWTH|-34.503090991915|108|3.9687360884657||0|0|0.67004|30.66|-0.16957|11|-0.16956719515606|11|24.5|-0.05095|0.05617|0.011125285176494|0.25658990505497|14.959126470437|179.9881841584|268.94737608215|0.813|0.5|0.34405|16|8|0.0054265731462926|0.12089154308617|158.24989318848|2021-12-12|-0.30701|2023-03-26|0.42706|2022-11-13
2024-02-11 01:33:37|WEEKLY|01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|-159.2259402774|16|13.546980397643||0|0|-0.11006|122.24|-0.18725|36|1.85885067449|78|34.62|0.06327|0.20338|0.20108602944721|0.48044323141512|170.65677678619|1555.4755507867|809.53638924261|0.654|0.385|0.35125|26|9|0.0057878797814208|0.11000143169399|242.58500671387|2022-11-13|-0.52339|2020-03-15|0.66767|2020-03-29
2024-02-11 01:33:38|WEEKLY|01151|1153169|/equities/progyny-inc|R2000GROWTH|31.821332949201|5|2.6595560650694|0.0372|1|1|0.03719|40.44|-0.1783|16|-0.22867135254933|7|20|-0.34557|-0.27749|-0.095508277558608|-0.090381576641733|53.342987975599|66.794771681799|253.70137823891|0.455|0.273|0.3647|11|5|0.0073370089285714|0.12351888392857|68.319999694824|2021-11-07|-0.17622|2020-04-05|0.34785|2022-08-07
2024-02-11 01:33:39|WEEKLY|01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|-1.0147900083217|107|0.23493000197917||0|0|0.99672|0.31|-0.41822|15|-0.41822427999465|15|28.75|0.86163|1.2595|-0.41822427999465|-0.41822427999465|58.178|58.178|2.3809523155534|0.25|0.25|0.49183|4|1|0.00016380090497737|0.31063687782805|239.25999450684|2021-11-28|-0.59735|2023-03-05|0.84211|2023-07-02
2024-02-11 01:33:40|WEEKLY|01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|159.90993940036|121|7.8808858818466|0.8774|1|1|0.87742|187.93|-0.1789|18|0.52707405425782|55|28.89|-0.01352|0.02528|0.01854742679241|0.088334477312754|119.02020760654|750.20734238413|9257.6352376557|0.587|0.373|0.16432|75|37|0.0028822081329252|0.055663362483603|188.48500061035|2024-02-11|-0.21551|2020-03-22|0.25483|2020-03-29
2024-02-11 01:33:41|WEEKLY|01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|-241.96883517337|16|15.774694781456||0|0|-0.15738|215.92|-0.07848|39|-0.07847830989108|39|43.38|0.18095|0.24988|0.29978282415854|0.49056290623999|1117.8341082465|2817.0271201511|1345.2960026962|0.692|0.462|0.29934|26|12|0.0048510061242345|0.091836316710411|256.39001464844|2023-07-16|-0.46429|2008-10-26|0.71616|2009-03-22
2024-02-11 01:33:42|WEEKLY|01155|1096077|/equities/arvinas-holding|R2000GROWTH|33.113518542584|10|5.0788272796285|1.0991|1|2|0.46048|49.89|0.48164|97|-0.30973079833178|27|30.11|-0.36395|0.03452|0.32067609024496|0.26702183330818|239.16865192531|161.42156794181|295.73205043134|0.444|0.333|0.42227|9|2|0.010143|0.14549332142857|108.46499633789|2021-08-01|-0.24455|2020-05-31|1.30371|2020-12-20
2024-02-11 01:33:43|WEEKLY|01156|13079|/equities/cabot-microelectr|R2000GROWTH|159.91573187476|30|7.079483344672|0.152|1|2|-0.07142|173.69|-0.27124|25|-0.24732724600491|5|29.05|-0.12063|-0.04764|-0.09297727300466|-0.0016457052085445|0.4399689660516|47.711569655751|309.4423643973|0.513|0.308|0.26118|39|16|0.0030331411359725|0.084776944922547|198.60499572754|2021-04-11|-0.43096|2000-04-09|0.39024|2000-12-10
2024-02-11 01:33:44|WEEKLY|01157|1080050|/equities/focus-financial-partners|R2000GROWTH|51.034640856029|33|0.55345294626508||0|0|0.21065|52.99|0.24037|57|1.0622762287226|82|33.43|0.02877|0.1197|0.25424502410564|0.38937563854786|182.88267671961|147.75823744|139.41069197166|0.571|0.286|0.35403|7|4|0.0034646992481203|0.090346315789474|69.129997253418|2021-11-21|-0.24346|2020-03-15|0.29714|2020-03-29
2024-02-11 01:33:45|WEEKLY|01158|17169|/equities/steven-madden|R2000GROWTH|36.058552106901|54|2.2249344823706||0|0|0.12594|41.75|0.47233|62|0.47233120987898|62|41|-0.01942|0.13205|0.077409826617622|0.2132456831853|85.718137149528|627.71768937864|3025.3623292942|0.541|0.378|0.30209|37|17|0.0048077898089172|0.097804891719745|51.560001373291|2021-11-21|-0.49612|2000-06-25|0.52564|1998-10-18
2024-02-11 01:33:46|WEEKLY|01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|-28.151922680311|49|1.3249338129961||0|0|-0.06129|27.36|-0.17478|12|-0.17477590027131|12|30.29|-0.15386|-0.03834|-0.12234049150096|-0.042470844983299|16.77790409229|61.857482577227|117.77873934352|0.714|0.429|0.27827|14|6|0.0019626059322034|0.082705127118644|34.979999542236|2023-02-12|-0.25545|2020-03-15|0.23545|2021-03-14
2024-02-11 01:33:47|WEEKLY|01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|-27.098604849533|19|1.5158264697542||0|0|-0.09817|26.4|-0.37285|18|0.088876100320848|20|40.67|0.00355|0.09517|0.056369319273788|0.12790598280952|114.37463995881|182.37206403382|261.6451855232|0.389|0.333|0.23972|18|5|0.0029056933333333|0.079723813333333|43.599998474121|2021-06-27|-0.39442|2020-03-22|0.375|2020-04-12
2024-02-11 01:33:49|WEEKLY|01161|15323|/equities/aci-worldwide|R2000GROWTH|25.545072281637|14|1.7662801528423|0.2069|1|2|0.17088|30.56|-0.20638|24|-0.20637833307942|24|42.74|-0.04703|0.04878|0.048748688282854|0.067699218283943|61.895834692733|71.689246715231|1025.5033312196|0.543|0.4|0.32878|35|13|0.0037035255135852|0.090193896620278|43.226501464844|2021-02-21|-0.35006|2000-04-30|0.44818|2001-07-01
2024-02-11 01:33:50|WEEKLY|01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|17.411846656737|28|1.4043844477545|0.5864|1|2|0.47603|22.48|-0.23027|26|-0.23026913117381|26|37.29|0.1544|0.26654|0.38003583542828|0.44847955140073|9418.3932949794|2560.8040328869|2554.5454163689|0.561|0.39|0.33671|41|16|0.0047945501285347|0.1040586311054|38.990001678467|2021-06-27|-0.34694|1995-12-10|0.42667|2020-04-12
2024-02-11 01:33:51|WEEKLY|01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|-41.773986653909|28|2.3972955797862||0|0|0.2992|34.83|0.16059|53|0.16059371797994|53|36.45|-0.02055|0.06137|0.065491832787997|0.16283106161316|133.2715896645|251.76605104901|383.59033175893|0.636|0.409|0.2223|22|7|0.0030603498190591|0.077225114595899|68.339996337891|2023-04-30|-0.19126|2021-02-28|0.20377|2018-06-03
2024-02-11 01:33:52|WEEKLY|01164|1053088|/equities/altair-engineering|R2000GROWTH|74.121708149424|13|5.0406798539192||0|0|0.24676|92.26|-0.15987|15|0.10437941373578|26|28.64|-0.0533|0.0259|0.14038898631205|0.34402907668727|157.79529915795|226.36578025626|476.30355260161|0.455|0.273|0.25272|11|4|0.0062794189602446|0.081666360856269|92.919998168945|2024-02-11|-0.19829|2019-11-10|0.20647|2020-04-12
2024-02-11 01:33:52|WEEKLY|01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|31.186876298099|9|3.8079869749672|0.0464|1|2|-0.12446|34.47|-0.61088|7|0.13842143500073|33|33.29|-0.04165|0.09794|-0.43401242921688|0.13842143500073|7.5492990803968|113.842|127.80868408712|0.429|0.143|0.42371|7|3|0.0080279253112033|0.15438510373444|73.5|2021-02-14|-0.58936|2022-01-02|0.87322|2023-07-23
2024-02-11 01:33:54|WEEKLY|01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|99.934989510442|55|6.4468894181793|0.5012|1|1|0.50123|115.88|-0.25592|11|0.35174014812355|57|44|0.14334|0.21741|0.33708684812508|0.63359113965216|192.65547221556|258.91768656|619.01710205059|0.429|0.286|0.24192|7|3|0.0062731491712707|0.07548361878453|121.05989837646|2024-01-28|-0.24425|2020-03-22|0.263|2020-03-29
2024-02-11 01:33:55|WEEKLY|01167|13963|/equities/advanced-energy|R2000GROWTH|-111.40443251951|18|7.4265903985027||0|0|-0.09983|104.77|-0.24955|10|-0.2495490360007|10|34.67|0.03547|0.1311|0.097455016501002|0.21583339587722|36.085964009824|293.74389138502|1047.6999664307|0.619|0.381|0.38057|42|22|0.0049568906992532|0.11373069246436|126.37999725342|2023-08-06|-0.46114|2000-10-15|0.54486|1998-10-25
2024-02-11 01:33:56|WEEKLY|01168|1084218|/equities/allakos-inc|R2000GROWTH|-2.9219120129446|47|0.54563732890619||0|0|0.70933|1.34|-0.37279|19|-0.37278908934287|19|24.4|-0.22586|0.04727|0.21560792668641|0.041782635341744|177.65341506224|92.96796555685|3.823110021531|0.5|0.4|0.40883|10|4|0.0012154482758621|0.15294144827586|157.97999572754|2021-02-14|-0.87332|2021-12-26|1.73806|2019-08-11
2024-02-11 01:33:56|WEEKLY|01169|101891|/equities/rubicon-pro|R2000GROWTH|-10.308417413122|27|0.91201565772435||0|0|-0.17118|9.51|0.69182|82|2.8388575439186|25|40.67|0.31551|0.4642|0.49575665068427|0.79439177663188|335.19291700328|488.64727577599|50.052632783589|0.667|0.417|0.42139|12|6|0.0048267898832685|0.13929770428016|64.389999389648|2021-02-14|-0.45393|2023-08-13|0.80967|2022-11-13
2024-02-11 01:33:57|WEEKLY|01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|45.865886005637|11|4.0684965643306||0|0|-0.04441|50.13|-0.1299|36|-0.12990386851848|36|32.99|0.14836|0.23666|0.17011675604146|0.23937181933754|3922.6145166194|1795.6376141902|3769.1728910197|0.681|0.391|0.32614|69|32|0.0050134120734908|0.11071202537183|75.290000915527|2021-09-12|-0.37129|2008-11-23|0.53865|2002-11-24
2024-02-11 01:33:59|WEEKLY|01171|16371|/equities/insmed|R2000GROWTH|24.993982815092|27|2.0141606113708|0.2595|1|1|0.25947|28.25|-0.32555|12|-0.325546034051|12|30.78|-0.1131|0.09806|-0.066938567899436|-0.034651734060611|-0.25123813057124|3.7990732359381|8.5606060606061|0.564|0.4|0.46883|55|20|0.0066116986620128|0.1629109947644|770|1992-01-05|-0.69231|2002-09-15|1.44426|2017-09-10
2024-02-11 01:34:00|WEEKLY|01172|1155092|/equities/sitime-corporation|R2000GROWTH|-142.14360005792|16|13.086645831821|-0.2629|-1|1|-0.26286|124.96|-0.27695|12|-0.2769456153813|12|20.5|-0.07584|0.01412|-0.032597329595081|0.40053281641664|8.5975031907114|192.95958871596|692.29919316508|0.7|0.4|0.42625|10|6|0.013619045454545|0.15295527272727|341.76998901367|2021-12-12|-0.25534|2020-03-01|0.383|2021-08-08
2024-02-11 01:34:01|WEEKLY|01173|1141594|/equities/phreesia-inc|R2000GROWTH|18.975016329289|8|2.5816613125799|0.235|1|1|0.23496|27.91|0.16728|18|-0.12196701638222|36|33|0.07883|0.1433|-0.041072317181671|-0.14524884257941|85.217930555385|73.00556041|116.29166603088|0.429|0.286|0.38989|7|4|0.0042236554621849|0.12697609243697|81.591598510742|2021-02-14|-0.27886|2020-03-15|0.31325|2023-11-05
2024-02-11 01:34:01|WEEKLY|01174|20745|/equities/drew-industries-inc|R2000GROWTH|-133.16934778033|19|7.8802178957993|-0.0666|-1|1|-0.06658|114.7|-0.12384|17|-0.12383898657969|17|34.47|0.08601|0.17489|0.23833419938835|0.44297956397085|254.46826746537|2376.2404577583|4140.7941421674|0.603|0.397|0.26661|58|23|0.0041072136836886|0.085309628160634|163.33000183105|2021-11-28|-0.29801|2020-03-22|0.53968|1985-10-27
2024-02-11 01:34:02|WEEKLY|01175|15574|/equities/blackbaud|R2000GROWTH|75.851563007914|11|3.7976626841678|0.0697|1|2|0.05912|82.05|0.09877|50|0.098771709850905|50|40.4|0.02191|0.07035|0.1224855279373|0.12968081428255|369.0443108191|265.81199420778|960.77287375016|0.56|0.4|0.22598|25|12|0.0033727058823529|0.07351737254902|120.34999847412|2018-07-29|-0.20795|2018-10-14|0.25116|2009-04-05
2024-02-11 01:34:04|WEEKLY|01176|31051|/equities/m-a-com-holding|R2000GROWTH|78.467880953959|28|6.0362828037917|0.1709|1|2|0.12123|83.61|-0.32169|13|-0.080058756163662|39|39.6|-0.01161|0.10399|0.023189594241052|0.17451469481101|71.452809512944|228.85403701315|384.41379590966|0.733|0.467|0.29833|15|8|0.0044140418679549|0.099626988727858|96.089996337891|2023-12-31|-0.37988|2018-02-11|0.30512|2020-04-12
2024-02-11 01:34:05|WEEKLY|01177|1127881|/equities/pagerduty-inc|R2000GROWTH|19.463642275628|5|2.1177525619865|-0.0408|1|1|-0.04079|25.16|-0.14043|32|-0.28281882697642|11|35.43|-0.05769|0.00829|-0.019699383721762|-0.072141450208452|68.553288957689|63.3785269689|63.696202145347|0.714|0.429|0.41917|7|6|0.0016163888888889|0.12654023809524|59.819999694824|2019-06-23|-0.20316|2020-03-15|0.31328|2022-03-20
2024-02-11 01:34:06|WEEKLY|01178|21052|/equities/brinks-comp|R2000GROWTH|76.164058430889|11|4.0316566460856|0.021|1|2|0.00267|82.55|-0.25293|5|0.074395017142124|50|32.36|-0.01498|0.05693|0.077748338533179|0.098552568833852|222.12333026651|222.89900204748|657.76893862281|0.422|0.311|0.18994|45|13|0.0024824351978172|0.065762366984993|97.120002746582|2020-01-19|-0.29068|2020-03-22|0.33937|2000-08-06
2024-02-11 01:34:07|WEEKLY|01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|46.078054110707|9|3.450215127567|0.2067|1|2|0.18145|58.86|-0.10424|35|-0.10423775920418|35|30.62|0.00845|0.08466|0.25466861267382|0.26921223545395|235.49689988855|199.24438418592|315.77254580297|0.462|0.385|0.25587|13|4|0.0054227586206897|0.093240123152709|59.307399749756|2024-02-11|-0.43949|2020-03-15|0.46917|2020-04-12
2024-02-11 01:34:07|WEEKLY|01180|15492|/equities/atricure|R2000GROWTH|-43.556515128373|23|3.7738384905653||0|0|0.20884|32.92|-0.1804|8|-0.18039604533872|8|42.91|0.17695|0.28302|0.32196475239936|0.42730889153463|723.02518411555|729.74173279035|233.80680644407|0.545|0.409|0.33283|22|9|0.0038661387163561|0.10296559006211|89.180000305176|2021-11-07|-0.53427|2008-11-09|1.27049|2009-05-10
2024-02-11 01:34:09|WEEKLY|01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|52.859548713434|30|5.2534081794377|0.0766|1|1|0.07657|62.57|-0.22606|10|-0.22605893287662|10|36.85|0.06232|0.122|-0.028412368734999|0.052980656975912|67.746045733231|105.45993128137|454.06386725185|0.538|0.308|0.20342|13|5|0.0040348818897638|0.065502263779528|97.25|2022-04-03|-0.18007|2022-10-23|0.35163|2023-07-23
2024-02-11 01:34:10|WEEKLY|01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|57.456197604789|5|3.4696013578927|0.066|1|2|-0.0112|67.95|-0.14122|27|-0.14122386509636|27|30.11|-0.18094|0.02304|0.083555263583138|0.15781103400279|97.500047954779|123.96227474448|450.8958083893|0.556|0.444|0.35719|9|3|0.0087220727272727|0.11795621818182|79.915000915527|2022-09-18|-0.28973|2020-03-15|0.3317|2019-05-12
2024-02-11 01:34:11|WEEKLY|01183|16538|/equities/liveperson|R2000GROWTH|-4.2394984773501|48|0.5381661591167||0|0|0.36817|2.66|0.66259|66|0.7220287767345|77|42.75|0.45414|0.58115|0.80992669081251|1.129991356347|16888.400233906|14073.469543259|28.000000903481|0.571|0.393|0.38052|28|10|0.0040469453376206|0.14208780546624|72.230003356934|2021-02-14|-0.55117|2023-03-19|0.85|2001-10-14
2024-02-11 01:34:12|WEEKLY|01184|21089|/equities/skyline-corp|R2000GROWTH|59.919679370518|9|5.6972927238112|0.1173|1|1|0.11727|81.17|-0.53081|15|1.2091012162988|85|31.22|-0.0518|0.03586|0.044366575048798|0.15242941420731|36.376858022261|412.45605911096|788.82408619882|0.493|0.301|0.22886|73|25|0.0027734892872759|0.081729580236117|85.918899536133|2021-12-12|-0.37172|2011-12-18|0.4786|2018-01-07
2024-02-11 01:34:13|WEEKLY|01185|9240|/equities/southwestern-energy-company|R2000GROWTH|5.7616618588206|29|0.45100911129712|-0.0016|1|1|-0.00155|6.43|-0.01577|56|0.091504390143706|14|38.29|0.04915|0.14129|-0.0087970238616399|0.092193972537783|17.094153544816|345.04546480882|1102.9159144094|0.525|0.356|0.24889|59|21|0.0030173895933537|0.083612557936161|52.819999694824|2010-01-17|-0.37005|2000-06-25|0.39837|2008-10-19
2024-02-11 01:34:15|WEEKLY|01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|-56.126717182236|14|3.477989891812||0|0|-0.10306|50.52|-0.14554|15|-0.14553689568488|15|52.5|0.08695|0.22995|-0.071012708229256|-0.071012708229256|76.774965767415|76.774965767415|77.746995764618|0.375|0.375|0.21713|8|0|0.0011928868360277|0.076358983833718|131.53999328613|2018-09-16|-0.36027|2020-03-22|0.2036|2021-11-07
2024-02-11 01:34:15|WEEKLY|01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|178.23405639396|13|11.911184069193|0.1172|1|1|0.1172|195.8|-0.09067|8|-0.25919985544306|9|36.11|-0.03304|0.04215|-0.029050172195294|0.03521346964697|10.862957310176|107.72187588517|4275.109308153|0.603|0.381|0.22513|63|27|0.0029060822037604|0.067827560122431|301.98999023438|2021-02-28|-0.3551|2009-03-01|0.31556|1980-06-22
2024-02-11 01:34:16|WEEKLY|01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|-140.01824759963|26|7.6578883903421||0|0|0.127|119.26|-0.13352|24|-0.13351517545865|24|27.59|-0.00644|0.07609|0.053285552335499|0.11657768259886|73.965449582243|519.50586581105|2168.3636752042|0.585|0.427|0.19995|82|31|0.0028433362483603|0.066718950590293|274.51000976562|2022-04-24|-0.55255|2022-11-06|0.34783|1993-04-04
2024-02-11 01:34:18|WEEKLY|01189|50936|/equities/cryoport-inc|R2000GROWTH|10.324763326716|9|1.6868125611476|-0.0031|1|1|-0.00314|15.89|-0.36117|7|-0.36116753549459|7|36.22|0.04111|0.46829|0.50468352920038|0.93648469399163|11.370156715339|264.21466006962|22.904504999384|0.63|0.407|0.60291|27|14|0.013539006085193|0.2077565010142|768|2005-11-27|-0.62562|2015-07-26|5.8|2005-03-20
2024-02-11 01:34:19|WEEKLY|01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE|197.91449616581|86|7.2685711633967||0|0|0.37014|204|0.4441|51|0.44410065453104|51|34.27|0.0337|0.11148|0.11406330250332|0.24724023790012|356.99079933967|1740.8164629063|3322.4756422799|0.51|0.333|0.2233|51|16|0.0031784506273868|0.071787332242226|221.63000488281|2022-07-03|-0.19403|2008-11-09|0.26442|2000-07-02
2024-02-11 01:34:20|WEEKLY|01191|1057699|/equities/nebula-acquisition|R2000GROWTH|6.1640023529274|7|0.71071587526617||0|0|-0.11868|7.5|-0.02902|20|-0.16210734005543|27|18.06|0.04892|0.13349|0.30566839940363|0.53906573681409|336.7442800665|234.2186070526|74.552680786924|0.412|0.176|0.1131|17|3|0.00090456869009585|0.081386485623003|44|2021-07-04|-0.25727|2023-02-26|0.30097|2020-06-14
2024-02-11 01:34:21|WEEKLY|01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|28.091703866962|9|2.1652511704041|0.0075|1|1|0.00753|33.45|-0.14944|38|-0.14944458981924|38|33.42|-0.01581|0.08616|0.049552589956129|0.11241768514655|91.411245483174|285.32452177124|1045.3125082655|0.489|0.356|0.29077|45|18|0.0038111706349206|0.09080251984127|67.76000213623|2021-08-29|-0.41463|1995-10-22|0.48535|2020-04-12
2024-02-11 01:34:22|WEEKLY|01193|15676|/equities/cogent-communications|R2000GROWTH|65.856972119594|24|3.8895256926877||0|0|0.08512|77.38|-0.20967|4|-0.043536226060223|29|34.06|-0.03548|0.10248|0.039221103120474|0.10880863393844|28.421655072204|59.914310965102|124.76619910075|0.697|0.364|0.35516|33|15|0.0064722406277245|0.1100672972973|92.959098815918|2020-04-26|-0.76717|2004-05-23|2.47335|2002-12-01
2024-02-11 01:34:23|WEEKLY|01194|44409|/equities/lgi-homes|R2000GROWTH|104.02972707662|13|9.2889814297298|0.0466|1|2|-0.0146|120.79|0.20186|67|0.78126849815092|73|34.87|-0.01419|0.0863|0.18127405978589|0.29591253617655|303.63818737846|373.40052099986|926.3036907123|0.6|0.4|0.30536|15|4|0.0065765420560748|0.097627140186916|188|2021-05-16|-0.29965|2020-03-15|0.59174|2020-04-12
2024-02-11 01:34:24|WEEKLY|01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|191.66763915601|13|13.170787049721|0.2712|1|2|0.23346|240.5|-0.22752|5|0.59194518233714|63|30.6|-0.04486|0.04535|0.032485260807446|0.079198070123022|65.436646009397|149.1119093131|1503.125|0.578|0.356|0.24834|45|17|0.0039190136789057|0.084117530597552|241.36999511719|2024-02-11|-0.35456|1999-10-10|0.40465|2001-09-30
2024-02-11 01:34:26|WEEKLY|01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|83.287935663517|24|5.9885708213031|0.0442|1|1|0.04423|91.6|1.3813|83|1.3812988009436|83|50.29|0.65446|0.75471|2.4331043156125|2.4331043156125|1067.9916183|1067.9916183|496.47693596912|0.286|0.286|0.31027|7|3|0.0066468|0.097909466666667|288.01611328125|2021-11-21|-0.23701|2020-03-15|0.35112|2020-03-29
2024-02-11 01:34:26|WEEKLY|01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|-83.470498953271|21|5.4680624598402|0.0698|-1|1|0.06978|69.99|-0.11004|44|-0.11004445124727|44|32.26|-0.02934|0.13413|0.10713691034299|0.35821053945967|1.9492556292526|5686.1475983955|23329.998360872|0.543|0.357|0.31278|70|26|0.0062911896400351|0.10848476733977|113.97989654541|2021-11-28|-0.36538|2001-09-23|1.1|1988-03-13
2024-02-11 01:34:28|WEEKLY|01198|1077150|/equities/exp-world|R2000GROWTH|-17.071286454571|20|1.6237620561562|0.2395|-1|1|0.23953|12.35|-0.0362|35|-0.036201815818497|35|35.79|0.74023|1.04604|0.99776539647294|2.4227938630634|905.02933099951|5260.9651853759|2470.0000762939|0.643|0.286|0.71009|14|8|0.014381307692308|0.15823859615385|90|2021-02-21|-0.57143|2014-04-13|0.66667|2014-04-20
2024-02-11 01:34:28|WEEKLY|01199|17485|/equities/vicor-corp|R2000GROWTH|-51.841077742332|18|4.7343980602485|0.1897|-1|1|0.18975|43.3|-0.11155|20|-0.11155449258439|20|41.6|0.17237|0.32382|0.27863500892964|0.35316413272245|1389.7692519185|2355.4136747712|1652.6717987936|0.452|0.381|0.33795|42|14|0.0046093537414966|0.11410381519274|164.75999450684|2021-11-21|-0.47263|2000-02-06|0.62217|2023-07-30
2024-02-11 01:34:29|WEEKLY|01200|1052244|/equities/cargurus|R2000GROWTH|20.11824017639|12|1.2584622853981|0.122|1|1|0.12195|23.92|-0.17855|16|-0.084057951135724|8|24.54|-0.21573|-0.10179|-0.22939217218081|-0.17146120803548|7.5644069160945|29.886700012485|83.841568526462|0.692|0.462|0.31075|13|6|0.0020887878787879|0.10505484848485|57.25|2018-09-30|-0.24865|2020-02-16|0.34843|2022-02-27
2024-02-11 01:34:31|WEEKLY|01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|-82.618263811109|36|5.9794988078816||0|0|0.13576|78.81|0.18403|73|-0.058167501264713|18|37.29|0.1106|0.17211|0.20827530120232|0.42414301125062|3022.1746738829|15537.411932875|13826.315534654|0.586|0.345|0.2149|58|24|0.0035713603275705|0.069828266606005|181.89311218262|2018-12-02|-0.33683|2020-03-22|0.66112|2008-11-30
2024-02-11 01:34:32|WEEKLY|01202|39150|/equities/visteon|R2000GROWTH|-140.79655188425|19|7.6502014816513|0.0961|-1|1|0.09611|120.01|0.04068|62|0.040680375975218|62|33.95|-0.02054|0.08038|0.077511517841252|0.10699059386012|133.70855295377|143.11844963293|345.25318737397|0.6|0.45|0.23142|20|7|0.0032953945480631|0.075770889526542|171.66000366211|2023-03-12|-0.2261|2019-04-28|0.36574|2012-08-12
2024-02-11 01:34:33|WEEKLY|01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|8.3315567614787|9|0.65935458666271|-0.0699|1|1|-0.06994|8.91|-0.03905|12|-0.15783920510258|12|40.08|0.36783|0.5422|0.66735291321668|1.07919606472|7727.5476398935|24783.653721308|736.36360053816|0.641|0.41|0.29605|39|18|0.0044499363462763|0.10778531508593|697.80999755859|2000-03-12|-0.36029|2008-11-16|0.50921|2001-04-15
2024-02-11 01:34:34|WEEKLY|01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|-6.5595637701767|27|0.70470124826209||0|0|0.29887|4.95|0.39385|56|-0.49541983947404|28|33|0.01626|0.17549|0.10297264287991|0.25044807103212|15.711950828184|374.36731056079|79.967686001733|0.589|0.393|0.39408|56|25|0.0048691248665955|0.13597203842049|97.279998779297|2014-01-05|-0.45455|2008-05-11|1.24523|2021-01-10
2024-02-11 01:34:35|WEEKLY|01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH|273.08834826751|9|14.105550170595|0.5348|1|2|0.44305|317.14|-0.18551|19|-0.20659101337301|9|33.29|-0.76213|0.33927|0.27601923207778|1.0460406811579|-209.26483477136|448.76588610802|1584.1159210636|0.714|0.429|0.30036|7|3|0.025389294605809|0.12619900414938|319.42001342773|2024-01-14|-0.26362|2019-07-14|3.80826|2019-11-24
2024-02-11 01:34:37|WEEKLY|01206|17540|/equities/wd-40-company|R2000GROWTH|227.23768740443|43|13.888519609649|0.3647|1|1|0.36467|269.25|-0.06051|61|-0.060511983883528|61|35.6|-0.02748|0.02402|0.0075342894739524|0.065636222041407|67.422048264179|266.86080442513|4618.3534052062|0.556|0.365|0.16973|63|26|0.0024352735229759|0.055661781181619|333.41500854492|2021-02-14|-0.18353|1987-10-18|0.45487|1983-05-15
2024-02-11 01:34:38|WEEKLY|01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH|23.456189254031|3|0.18127024865632|0.0027|1|2|0.00083|24.01|1.66649|78|1.6664925019598|78|37.11|0.18896|0.24036|0.37657870052418|0.51216880056247|302.80048268506|230.27798339283|195.84012871647|0.556|0.333|0.18718|9|3|0.0045464880952381|0.073494553571429|25.190000534058|2021-06-06|-0.40018|2020-03-15|0.39111|2021-04-25
2024-02-11 01:34:38|WEEKLY|01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH|38.649317084574|46|0.79022779106309|0.7363|1|2|0.55648|41.06|-0.06926|14|-0.069258320595611|14|44.14|-0.02786|0.11059|-0.040473828579763|-0.07353123508857|88.033596889392|85.8328428|141.58621163204|0.429|0.286|0.26996|7|1|0.0029321186440678|0.086415254237288|41.060001373291|2021-11-28|-0.37542|2016-12-18|0.26039|2021-01-17
2024-02-11 01:34:39|WEEKLY|01209|977671|/equities/ingevity-corp|R2000GROWTH|-51.703848602705|49|3.8414114041736||0|0|0.37202|44.85|0.1857|85|0.18569701353153|85|44.63|0.07864|0.16128|0.44559906479651|0.44559906479651|230.09379739317|230.09379739317|169.24527726083|0.375|0.375|0.27745|8|1|0.0031315802469136|0.080015432098765|120.41000366211|2019-02-24|-0.25562|2020-03-22|0.2386|2020-04-12
2024-02-11 01:34:40|WEEKLY|01210|1161253|/equities/inari-medical-inc|R2000GROWTH|-71.757231045115|131|5.0848098263207||0|0|0.17654|58.91|0.04392|52|0.043922401719636|52|32|-0.28408|-0.19636|0.043922401719636|0.043922401719636|104.392|104.392|138.57916295793|0.5|0.5|0.43253|2|1|0.0046905154639175|0.12095541237113|127.41999816895|2021-03-14|-0.24584|2021-08-15|0.23893|2021-03-14
2024-02-11 01:34:41|WEEKLY|01211|7926|/equities/terex-corp|R2000GROWTH|50.720097412108|3|4.4256398590091|-0.0431|1|1|-0.04309|58.85|0.18087|20|0.18087054038564|20|40.9|0.107|0.22349|0.29149581708664|0.38052078775501|6579.2511981597|7252.8927390566|1548.684189805|0.569|0.412|0.3097|51|22|0.0044896599616858|0.11066267241379|96.940002441406|2007-07-22|-0.37641|2008-10-26|1.125|1985-05-12
2024-02-11 01:34:42|WEEKLY|01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|67.569422284022|7|3.888705972633|0.0529|1|1|0.05292|79.98|-0.23589|11|-0.23589063817014|11|34.27|0.02671|0.14493|0.25031954817566|0.34854142341453|218.72057929159|506.46701527207|9521.4292683366|0.51|0.392|0.28345|51|19|0.0047178164196123|0.096954794754846|85.620002746582|2023-06-11|-0.49315|2000-04-16|0.38411|1993-05-09
2024-02-11 01:34:43|WEEKLY|01213|942484|/equities/boot-barn-holdin|R2000GROWTH|-90.32374720835|16|6.8779554379621||0|0|-0.26303|87.73|-0.11466|39|-0.11465779348502|39|39.08|0.34655|0.50809|0.35441097423467|0.35449789925803|648.06891427944|358.8633523817|494.25354003906|0.583|0.417|0.36304|12|4|0.007048367768595|0.11849107438017|134.5|2021-11-21|-0.3794|2020-03-22|0.49206|2020-04-12
2024-02-11 01:34:44|WEEKLY|01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|178.08633664407|38|17.747597541935|0.7196|1|1|0.71957|204.56|0.01947|34|0.019471478374389|34|35.47|-0.00053|0.12813|0.088796580486358|0.20316729592852|113.70070285676|204.85855756029|1902.8836982195|0.421|0.316|0.25652|19|7|0.0062622362869198|0.08693935302391|227.2799987793|2024-02-11|-0.30724|2011-03-13|0.37333|2010-08-15
2024-02-11 01:34:45|WEEKLY|01215|100223|/equities/intracellular-th|R2000GROWTH|56.760276938539|11|4.9478598878901||0|0|0.15802|72.77|-0.1165|26|-0.11649543607023|26|39.85|-0.03538|0.09907|0.12569768951506|0.22275507869223|194.40287183659|234.41046693318|727.69996643066|0.615|0.385|0.37118|13|5|0.010600852272727|0.12932793560606|74.165000915527|2023-12-31|-0.64057|2016-10-02|1.83159|2019-12-29
2024-02-11 01:34:47|WEEKLY|01216|101868|/equities/instld-buld|R2000GROWTH|160.73832784494|13|13.183056876392|0.4939|1|2|0.44773|206.75|0.68093|86|0.68092727292581|86|39.15|0.08962|0.219|0.24130439461367|0.35445216805011|247.31298839635|313.56644190685|1590.3846153846|0.385|0.308|0.2669|13|4|0.007413358925144|0.087502840690979|209.01499938965|2024-02-11|-0.28791|2020-04-05|0.42241|2020-04-12
2024-02-11 01:34:47|WEEKLY|01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE|179.09441141642|13|2.783529426134|0.0445|1|2|0.00128|187.44|0.18922|65|0.18921991383946|65|41.59|-0.00286|0.04647|0.071774856115201|0.13808281991285|285.80104048592|485.82184200059|1916.5644944702|0.513|0.359|0.14293|39|14|0.0023389045287638|0.04440435128519|189.83000183105|2022-05-01|-0.22936|2020-03-22|0.20834|2008-11-30
2024-02-11 01:34:48|WEEKLY|01218|21153|/equities/cabot-corp|R2000GROWTH|-84.866412346639|2|4.5584233835573|-0.1006|-1|1|-0.10062|79.85|-0.07379|11|-0.073790356749428|11|29.31|-0.0072|0.05058|0.026334137547845|0.057987887635765|139.13039735956|363.31631182262|1674.0041675768|0.679|0.462|0.19335|78|38|0.0023870048097945|0.061293541757761|86.669998168945|2023-12-31|-0.39066|2000-10-08|0.20779|1986-03-30
2024-02-11 01:34:49|WEEKLY|01219|15302|/equities/aaon|R2000GROWTH|61.911901429873|9|4.6993669021191|0.2166|1|2|0.14471|81.4|-0.2662|9|0.28014591326089|49|39.93|0.02914|0.14329|0.2224339883305|0.40399161397809|388.44309371785|2268.6521522879|116285.71597046|0.558|0.395|0.23398|43|20|0.0062850898550725|0.098646342028986|81.470001220703|2024-02-11|-0.4|1991-12-22|0.66667|1991-12-29
2024-02-11 01:34:51|WEEKLY|01220|20913|/equities/badger-meter-inc|R2000GROWTH|-164.6864932411|18|8.2649075702568||0|0|-0.1019|149.88|0.48906|63|0.48906348048027|63|24.65|-0.03531|0.02595|0.014028835960635|0.085858151725073|52.371737364167|824.09115762437|25841.380895786|0.62|0.413|0.16888|92|35|0.0035295842450766|0.057703973741794|170.86000061035|2023-08-20|-0.31279|2008-10-19|0.37752|2008-11-30
2024-02-11 01:34:53|WEEKLY|01221|1096076|/equities/svmk|R2000GROWTH|8.3867468136452|12|0.35441766520663|0.071|1|2|0.02052|9.45|-0.20211|8|-0.20210973676497|8|33.29|-0.09899|0.01486|-0.14776729938201|-0.14776729938201|60.383166461809|60.383166461809|58.951961350431|0.429|0.429|0.39636|7|3|0.00064475409836066|0.10606680327869|28.120000839233|2021-02-14|-0.19429|2022-09-25|0.31897|2022-10-23
2024-02-11 01:34:53|WEEKLY|01222|8243|/equities/intl-game-tech|R2000GROWTH|-31.075367914264|16|1.6734558696962|0.0093|-1|1|0.00927|26.72|0.15306|50|0.15305686263893|50|34.23|-0.05621|0.02257|0.016713587059382|0.068142869531952|71.409798505844|144.98210103603|196.47057767558|0.682|0.455|0.30095|22|11|0.0028961588541667|0.083738229166667|33.990001678467|2023-07-30|-0.29173|2020-03-22|0.37665|2020-03-29
2024-02-11 01:34:54|WEEKLY|01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|-51.341263189825|17|3.417088314862|0.1792|-1|1|0.17919|42.37|-0.21556|7|0.880813386333|61|30.22|-0.08974|0.00884|0.0079306025649685|0.14526354458282|23.792117027808|432.6980865864|1315.8384644541|0.522|0.326|0.24363|46|18|0.0037652489331437|0.083904317211949|114.88990020752|2021-11-21|-0.31407|2008-11-09|0.37424|2016-11-13
2024-02-11 01:34:55|WEEKLY|01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|37.619206371996|9|2.2313847013005|0.0905|1|2|-0.05261|42.86|-0.0449|46|-0.044898887401335|46|37.47|-0.00296|0.05987|0.059358422203064|0.078335967079556|129.90969216194|135.69078735627|130.07587137466|0.533|0.4|0.21327|15|6|0.0015906842105263|0.066824894736842|61.259998321533|2014-01-26|-0.16188|2020-03-01|0.23645|2020-05-03
2024-02-11 01:34:56|WEEKLY|01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|183.99679691754|65|9.52217647582|0.4158|1|2|0.37668|215.74|-0.18264|6|-0.18264268806834|6|33.21|-0.03314|0.03684|0.0079492051478861|0.039993539006514|72.033277266717|136.79985277033|867.12223782293|0.605|0.395|0.20579|43|18|0.0025223391420912|0.065227432975871|216.17999267578|2024-02-11|-0.2595|1999-10-24|0.21687|2008-11-30
2024-02-11 01:34:58|WEEKLY|01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|-23.676129577183|84|1.3412095080838||0|0|-0.00693|20.34|-0.1938|6|-0.19380464690114|6|32.38|0.22039|0.27698|0.02091463528084|0.02091463528084|99.6164906|99.6164906|202.18687181091|0.25|0.25|0.23188|8|1|0.0043902339181287|0.091491374269006|30.309999465942|2022-06-12|-0.20447|2020-03-15|0.30456|2020-11-15
2024-02-11 01:34:59|WEEKLY|01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|64.246626110758|11|4.384769508857|0.1269|1|2|0.10646|76.39|0.05891|41|0.058912399526311|41|32.02|-0.023|0.05714|0.06209944873105|0.18970145199534|55.346811374986|324.74149963541|500.91802878458|0.612|0.347|0.29598|49|22|0.003595193160228|0.09506929069031|122.30999755859|2021-03-07|-0.37327|1996-06-02|0.58811|1998-11-01
2024-02-11 01:35:00|WEEKLY|01228|945652|/equities/masonite-international-corp|R2000GROWTH|81.284825117894|9|9.8083913221928||0|0|0.27951|130.51|-0.10061|36|-0.10061072758411|36|22.86|-0.09272|0.03622|-0.019319095344806|0.0090235678597671|59.776518716551|100.58784790542|652.54997253418|0.552|0.379|0.16146|29|7|0.0046228315946349|0.062383129657228|132.2200012207|2021-05-02|-0.332|2020-03-22|0.43226|2020-04-12
2024-02-11 01:35:00|WEEKLY|01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|-18.083361030666|17|2.2411202990504||0|0|0.35933|11.5|-0.33247|23|-0.33246555707065|23|30.83|-0.26458|-0.16717|-0.32671055422676|-0.14124978283556|6.5701588558527|56.198433460378|49.56896388715|0.667|0.5|0.44115|6|3|0.002160447761194|0.15567940298507|87.190002441406|2021-11-07|-0.44966|2023-11-12|0.35472|2021-04-18
2024-02-11 01:35:01|WEEKLY|01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|-45.476913463734|55|3.7506383298711|0.3221|-1|1|0.32211|34.64|0.02315|26|0.023147271639698|26|33.5|0.0524|0.28009|0.40572209159834|0.40572209159834|205.63667729567|205.63667729567|254.33186256027|0.4|0.4|0.34067|20|4|0.0043359392265193|0.10217222375691|80.946502685547|2022-01-02|-0.38284|2012-07-15|0.38275|2018-11-11
2024-02-11 01:35:03|WEEKLY|01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|163.34043105441|2|11.702121019372||0|0|-0.06822|188.75|-0.10736|24|0.24977795161722|53|34.03|0.00349|0.0523|0.066189874871887|0.17705573464507|210.40511756325|1717.3045569254|17159.090537178|0.612|0.388|0.16582|67|28|0.0029821394125384|0.053700429636125|220.64999389648|2023-05-07|-0.21148|2002-11-03|0.22758|1992-02-09
2024-02-11 01:35:04|WEEKLY|01232|41272|/equities/shutterstock|R2000GROWTH|37.398013080302|8|3.8585362813982|-0.0026|1|2|-0.0555|46.29|-0.20125|14|-0.20124861251092|14|38.93|0.13615|0.25438|0.32145939852057|0.47610756728957|493.21048581061|603.59010983851|223.08434176158|0.6|0.4|0.25725|15|6|0.0033289170896785|0.08791475465313|128.36000061035|2021-10-31|-0.37011|2015-08-09|0.30312|2020-08-02
2024-02-11 01:35:05|WEEKLY|01233|39328|/equities/commvault-system|R2000GROWTH|80.447267453711|11|4.4909115099772|0.2851|1|2|0.2614|94.87|-0.12388|7|0.36818685108245|77|33.22|-0.09751|0.01374|-0.043618773198051|0.01029039665355|55.07607220548|88.144277248241|558.05883968578|0.296|0.222|0.24258|27|4|0.0034833737596472|0.077271455347299|96.120002746582|2024-02-04|-0.26921|2014-04-27|0.2963|2008-05-18
2024-02-11 01:35:06|WEEKLY|01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|34.430125122712|10|3.6884660480075|0.0683|1|2|0.04514|38.67|-0.14685|12|-0.14684904869769|12|48.56|0.44955|0.62228|1.3434814834352|1.3434814834352|620.6516199343|620.6516199343|200.77880430633|0.333|0.333|0.31992|9|1|0.0039495067264574|0.093608049327354|99.889999389648|2021-11-07|-0.23191|2020-04-05|0.54775|2020-03-29
2024-02-11 01:35:06|WEEKLY|01235|15927|/equities/dorman-products|R2000GROWTH|70.108546136363|3|4.8953671876522|-0.0182|1|1|-0.01823|83.46|0.10099|74|-0.14982795415387|39|55.23|0.27805|0.37525|0.84671962616445|1.2043527640135|6696.6602111152|5729.4004418065|4172.9999542236|0.419|0.29|0.26947|31|12|0.0039531155192532|0.085545029171529|122.95999908447|2021-11-28|-0.23283|2009-02-15|0.46313|2009-03-15
2024-02-11 01:35:08|WEEKLY|01236|16769|/equities/nuvasive|R2000GROWTH|-46.016963812958|108|2.467017567129|0.3211|-1|1|0.32109|39.75|0.00188|70|0.0018822829044574|70|34.62|-0.00517|0.08086|0.078653580229813|0.12550552452872|198.93348793077|269.74553347108|356.50225434931|0.692|0.5|0.27581|26|11|0.0029835352532274|0.083184776564052|81.910003662109|2020-01-19|-0.36403|2012-10-07|0.34314|2020-04-12
2024-02-11 01:35:09|WEEKLY|01237|16116|/equities/amicus-therapeutics|R2000GROWTH|10.874420432335|7|1.0970686441074||0|0|-0.0451|13.55|-0.3592|11|0.049733724417812|68|37.61|-0.0983|0.2015|0.012218879920564|0.050441713564131|25.049943463809|39.081457441468|100.37037178322|0.565|0.435|0.42186|23|8|0.004775177956372|0.13169721010333|25.389999389648|2020-12-27|-0.55032|2015-10-04|0.52857|2011-12-04
2024-02-11 01:35:12|WEEKLY|01238|1131264|/equities/kontoor-brands|R2000GROWTH|52.536730753074|26|3.6615170569773||0|0|0.2549|62.13|-0.16708|32|-0.16707732685846|32|31.86|0.06561|0.11577|0.19840852689982|0.28550283404772|178.58685771911|144.76815936|152.27941723018|0.571|0.286|0.27915|7|3|0.0048708064516129|0.10262262096774|69.159301757812|2021-05-09|-0.3202|2020-04-05|0.56224|2020-06-07
2024-02-11 01:35:12|WEEKLY|01239|41209|/equities/evertec-inc|R2000GROWTH|35.425417229824|9|1.7368754490337|0.0462|1|2|0.02382|41.26|-0.13018|15|-0.13017596429219|15|42.85|0.02538|0.07475|0.044818482848879|0.080397430993197|113.39527358536|118.91902842881|201.85908631844|0.615|0.385|0.18759|13|7|0.0020668318584071|0.059361681415929|51.060001373291|2021-12-12|-0.20518|2020-03-22|0.24359|2020-04-12
2024-02-11 01:35:13|WEEKLY|01240|16148|/equities/forward-air-corp|R2000GROWTH|-61.566035470003|27|6.1803452838243||0|0|0.46645|41.43|-0.15195|38|0.63165191866711|71|36.86|-0.10952|0.00278|0.036956137404736|0.09302244331035|92.066292253776|206.92027018396|1104.800008138|0.5|0.381|0.26323|42|15|0.0031864612452351|0.082803252858958|125.70999908447|2022-01-09|-0.29627|2023-08-13|0.29683|2008-11-02
2024-02-11 01:35:15|WEEKLY|01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|-10.938386419594|27|0.9788314022078||0|0|0.00227|8.79|-0.13491|16|-0.13490874397363|16|37.68|0.02879|0.1043|0.10393702310742|0.19848149960774|592.8519667886|1951.554521806|1464.9999354283|0.617|0.4|0.22614|60|24|0.0027143200699606|0.075856930476607|44.740001678467|2021-05-16|-0.29857|2023-08-13|0.48428|2020-04-12
2024-02-11 01:35:17|WEEKLY|01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|33.881838526088|53|3.3422538634592|0.4303|1|2|0.36436|42.95|-0.1817|34|0.53045876486655|52|33.1|-0.10469|-0.02719|-0.021302132350238|0.028524639868722|35.034177197144|93.484416034661|257.95796845028|0.548|0.387|0.28631|31|13|0.0030519480519481|0.096704536178108|52.388000488281|2021-02-21|-0.2467|2022-10-30|0.38644|2018-11-04
2024-02-11 01:35:18|WEEKLY|01243|15369|/equities/allegiant-travel|R2000GROWTH|61.514870355254|8|7.1949131980523|-0.0697|1|1|-0.06971|78.6|0.48335|85|0.57010482271801|54|35.56|0.01893|0.08994|0.1109426379927|0.22932381142317|241.365493873|439.34417435171|328.7327435204|0.6|0.36|0.25999|25|14|0.0032326004464286|0.086844776785714|271.29000854492|2021-03-21|-0.39264|2020-03-22|0.40037|2008-07-20
2024-02-11 01:35:19|WEEKLY|01244|1162166|/equities/nikola-corp|R2000GROWTH|-1.3596027078522|24|0.22070090579632|0.3898|-1|1|0.38983|0.72|-0.21186|7|-0.21186066031494|7|45|0.15705|0.45161|0.17547383995921|0.39025220669169|107.9799055275|203.29838748259|7.52351151066|0.667|0.5|0.44437|6|3|-0.00022061433447099|0.1568385665529|93.98999786377|2020-06-14|-0.43083|2020-09-27|0.77926|2020-06-14
2024-02-11 01:35:20|WEEKLY|01245|1142294|/equities/health-catalyst|R2000GROWTH|7.0690063138201|5|1.1824507403654||0|0|-0.10828|9.8|-0.05572|17|-0.21186066031494|7|46.6|0.1209|0.15942|-0.055715651508894|0|94.428|100|25.587468370631|0.2|0|0.36724|5|1|-0.0023599156118143|0.12045092827004|59.5|2021-06-13|-0.32198|2022-08-07|0.39093|2022-11-13
2024-02-11 01:35:21|WEEKLY|01246|41321|/equities/ptc-therape|R2000GROWTH|-31.302641295693|34|3.2703745278755||0|0|0.385|25.51|-0.17093|9|-0.17093136847705|9|29|-0.12037|0.02167|-0.28614786265158|-0.15732449975484|2.4748496398079|39.097898442349|145.77142987933|0.5|0.278|0.41542|18|6|0.007055027027027|0.13523082882883|78.720001220703|2015-04-12|-0.72295|2016-02-28|1.26|2016-11-13
2024-02-11 01:35:22|WEEKLY|01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE|53.813827731759|1|1.0420569649833||-1|0|0|57.99|-0.07309|7|0.18795337264425|39|31.82|0.01221|0.0821|0.0625345452362|0.14037864574113|281.6685124918|1649.5957674726|1656.8571908133|0.592|0.408|0.19283|71|29|0.0027305799026118|0.071293528109783|58.009998321533|2023-07-30|-0.36436|1999-10-10|0.46667|2009-08-16
2024-02-11 01:35:23|WEEKLY|01248|998046|/equities/r1-rcm-inc|R2000GROWTH|-13.237620335367|18|1.1289350646458||0|0|0.20833|10.45|-0.15977|25|-0.15977086077575|25|38.38|0.15085|0.26023|0.12582557504501|0.21270972013096|65.175333033842|91.176317053649|42.137097301394|0.625|0.438|0.28594|16|8|0.0015622187004754|0.095343312202853|31.280000686646|2021-02-21|-0.51177|2012-04-29|0.57216|2015-12-13
2024-02-11 01:35:24|WEEKLY|01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|65.287902902644|31|5.6585387376553||0|0|0.21959|79.92|0.05445|16|0.054446868980941|16|34.85|0.04101|0.17361|0.23584220111144|0.3056427273566|316.43151263181|387.29011141659|626.82351505055|0.538|0.462|0.22562|13|3|0.0054541407867495|0.081034306418219|136.01499938965|2021-12-12|-0.24827|2020-03-15|0.21851|2020-04-12
2024-02-11 01:35:25|WEEKLY|01250|1056241|/equities/apollo-medical|R2000GROWTH|-40.411717303967|113|3.0777620842076||0|0|0.45931|37.27|-0.47434|13|0.83801890251454|14|28.94|-0.15625|0.08434|-0.22684571820641|0.83801890251454|3.893191505536|183.802|745.40000915527|0.313|0.063|0.45848|16|3|0.01322667826087|0.15588417391304|133.22999572754|2021-11-21|-0.52626|2013-01-06|1.27273|2012-12-09
2024-02-11 01:35:27|WEEKLY|01251|940825|/equities/caredx-inc|R2000GROWTH|8.1639714609813|13|1.6286598610179|0.001|1|2|-0.0787|8.78|0.84781|110|-0.32485176353763|15|44.27|1.10425|1.2279|1.6007066969926|3.0187256193075|1515.5861237498|1204.5555225019|87.799997329712|0.727|0.364|0.51149|11|7|0.0049276352705411|0.15309551102204|99.830001831055|2021-01-24|-0.37924|2023-03-05|0.51892|2017-10-08
2024-02-11 01:35:27|WEEKLY|01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|39.783429194543|36|2.365967567962|0.3284|1|2|0.26925|45.49|-0.16057|15|-0.16057221604061|15|45.23|0.02026|0.17237|0.23846604313342|0.34392889027745|219.34272826641|308.43384414879|185.06916932328|0.462|0.385|0.26798|13|2|0.0035859069020867|0.098398876404494|101.75|2014-03-09|-0.25916|2018-11-11|0.35439|2013-08-04
2024-02-11 01:35:28|WEEKLY|01253|945066|/equities/shake-shack-inc|R2000GROWTH|61.328654784179|9|5.3337823489587|0.1446|1|2|0.10037|79.59|0.04638|19|0.046378227335928|19|30.87|0.003|0.08987|0.060053540620059|0.16939349284256|138.66438746718|234.96487578005|173.39867906762|0.6|0.4|0.26301|15|4|0.0037762420382166|0.098728025477707|138.38000488281|2021-01-31|-0.25933|2020-03-15|0.34197|2020-04-12
2024-02-11 01:35:29|WEEKLY|01254|20752|/equities/federal-signal-corp|R2000GROWTH|69.181306900576|81|3.0637314909051|1.0017|1|2|0.89523|78.69|-0.05354|27|0.12825649880033|53|29.43|-0.05146|0.01678|-0.024651768514608|0.041900166295515|8.1701299679868|138.79431705045|5786.0295304197|0.613|0.387|0.20273|75|34|0.0029018146042851|0.064536593790992|79.620002746582|2024-02-04|-0.36867|2009-03-08|0.32957|2012-03-18
2024-02-11 01:35:30|WEEKLY|01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|61.296741593882|8|9.8069857680613|1.0166|1|2|0.72511|76.94|-0.24685|54|-0.036516076625341|21|31.03|-0.23425|-0.01961|-0.22047361523314|-0.084899516802675|-0.04073228633586|16.227132635715|78.864293118905|0.485|0.333|0.39585|33|11|0.0042622696411251|0.1323376042677|110.25|2024-01-14|-0.51786|2014-04-27|0.87197|2023-12-31
2024-02-11 01:35:32|WEEKLY|01256|1089332|/equities/cushman-wakefield|R2000GROWTH|8.0447513391825|9|0.84107460587464|0.1188|1|2|-0.02916|10.32|0.40615|85|-0.19010668849418|11|40|0.00037|0.03517|-0.0014122243209728|-0.19010668849418|85.665924408855|80.989|55.633423823577|0.571|0.143|0.25867|7|4|0.00013954861111111|0.092144479166667|23.540000915527|2022-02-27|-0.24348|2020-03-22|0.30449|2020-04-12
2024-02-11 01:35:32|WEEKLY|01257|21166|/equities/kadant-inc|R2000GROWTH|258.17713224751|57|13.680956324396|0.5346|1|1|0.53459|308.76|1.09114|92|1.0911412639659|92|54.24|0.13638|0.21499|0.2161650273049|0.38771182830212|495.22233189727|899.61971499584|1607.2879983383|0.706|0.471|0.25588|17|9|0.0043156134969325|0.077910173824131|309.05999755859|2024-02-11|-0.2351|2009-03-08|0.25756|2009-11-08
2024-02-11 01:35:33|WEEKLY|01258|21050|/equities/ameresco-inc|R2000GROWTH|-34.939367444331|50|4.5631224814437||0|0|0.50022|22.85|-0.352|16|-0.32380201864684|5|36.56|-0.05308|0.07008|0.057098524049931|0.25146431500423|48.575552861936|206.59710121149|227.13717125611|0.722|0.389|0.34782|18|10|0.0034226449787836|0.098729717114569|101.86000061035|2021-11-14|-0.25618|2014-03-16|0.29834|2023-11-19
2024-02-11 01:35:34|WEEKLY|01259|15986|/equities/8x8-inc|R2000GROWTH|2.3846594024593|7|0.43806693387017||0|0|-0.24603|2.85|-0.43301|11|-0.433009957854|11|55.28|0.24779|0.50819|0.38002911902571|0.65972441791654|934.11091236187|3945.6595481562|41.066280707986|0.68|0.44|0.43075|25|10|0.0068366858789625|0.15679020172911|39.169998168945|2021-01-24|-0.45182|2000-04-16|1.73611|1998-12-06
2024-02-11 01:35:35|WEEKLY|01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH|-16.941472865713|3|0.63449774736615||0|0|-0.09218|16.47|0.20104|29|0.20104111923796|29|39.5|-0.04409|0.12918|0.39213661086329|0.20104111923796|190.15225592|120.104|74.626187318059|0.5|0.25|0.46877|4|1|0.003813|0.1362783125|59.819999694824|2021-02-21|-0.21039|2022-01-16|0.70817|2022-07-24
2024-02-11 01:35:37|WEEKLY|01261|39267|/equities/energizer-hldgs|R2000GROWTH|-36.3110936759|19|1.762306051787||0|0|-0.08356|31.38|-0.10202|45|-0.102022777635|45|34.59|-0.12102|0.01141|-0.096146812553841|-0.11026476413659|16.340555399495|22.335335876362|81.37966297507|0.591|0.409|0.21269|22|8|0.0014802824133504|0.060031476251605|144.94999694824|2015-05-10|-0.74289|2015-06-14|0.31608|2020-04-12
2024-02-11 01:35:38|WEEKLY|01262|1061933|/equities/cardlytics-inc|R2000GROWTH|-12.119706494866|18|1.9216708031095|0.4275|-1|1|0.42754|6.32|0.37232|13|0.37231986480576|13|37|0.10439|0.47998|0.96187677676851|0.98810267962505|682.30647655796|357.33703248|47.27000916797|0.375|0.25|0.54257|8|3|0.0083376357827476|0.18097920127796|161.4700012207|2021-02-21|-0.55948|2023-11-12|0.757|2023-04-09
2024-02-11 01:35:38|WEEKLY|01263|968968|/equities/editas-medicine|R2000GROWTH|-10.503138170383|2|1.1027127457132|-0.0478|-1|1|-0.04782|7.45|-0.27301|11|-0.27300610146802|11|26.06|-0.29736|-0.13321|-0.18329928217639|-0.29941668884605|16.584717544896|10.95850929021|42.329543453356|0.438|0.375|0.50148|16|6|0.0034587081339713|0.15205703349282|99.949996948242|2021-01-10|-0.36063|2018-12-23|0.7953|2020-12-13
2024-02-11 01:35:39|WEEKLY|01264|1156642|/equities/schrodinger-inc|R2000GROWTH|23.768419958069|8|3.9892331505239|-0.2349|1|1|-0.23489|27.59|0.29392|28|0.29391513429728|28|28.86|-0.08691|0.00431|0.067193414999699|0.066290949127582|97.062227533662|116.52175540349|86.434837364171|0.714|0.429|0.51217|7|5|0.0052322009569378|0.14921411483254|117|2021-02-28|-0.32143|2021-03-07|0.85874|2020-02-23
2024-02-11 01:35:40|WEEKLY|01265|955558|/equities/appfolio-inc|R2000GROWTH|178.98230494909|68|17.510898146852|0.908|1|1|0.90799|233.71|-0.02092|50|-0.020917523892666|50|34.82|0.11993|0.18258|0.32714598810726|0.68478977923551|377.64182911127|621.7697283137|1659.8722157688|0.636|0.364|0.30522|11|5|0.0078548888888889|0.088892777777778|242|2024-02-11|-0.17229|2016-02-28|0.26077|2024-01-28
2024-02-11 01:35:41|WEEKLY|01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|-21.770569549388|87|1.8322330865937|0.4954|-1|1|0.49545|16.63|1.97742|99|1.9774165684599|99|51.5|0.52071|0.94577|1.9774165684599|1.9774165684599|297.742|297.742|167.30382155736|0.5|0.5|0.25584|2|1|0.0068516931216931|0.14029084656085|60.189998626709|2022-04-03|-0.23897|2021-03-28|0.29612|2020-11-29
2024-02-11 01:35:42|WEEKLY|01267|15446|/equities/gentherm|R2000GROWTH|-57.221341842324|47|3.7431669870803|0.1441|-1|1|0.14407|49.43|-0.20411|19|-0.20410691919655|19|43.14|0.05791|0.27828|0.29835764905822|0.42123910468755|395.78947117606|449.22193435283|119.83030377012|0.556|0.389|0.36717|36|15|0.0058544340212633|0.1318727329581|98.995002746582|2022-01-16|-0.42857|2000-04-16|2.10857|1999-06-06
2024-02-11 01:35:43|WEEKLY|01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|46.497529039837|35|3.3377854501144|0.1937|1|1|0.1937|54.17|-0.24433|25|-0.24432925360987|25|36.77|0.03535|0.08661|-0.035903598696575|-0.1889632098805|71.936664201455|53.140583617755|281.69526499451|0.462|0.231|0.2534|13|7|0.00317763671875|0.07104099609375|76.190002441406|2021-11-07|-0.20449|2018-10-28|0.1872|2020-03-29
2024-02-11 01:35:44|WEEKLY|01269|1082075|/equities/domo-inc|R2000GROWTH|-12.993534736344|115|1.1888453169347||0|0|0.75342|11.9|1.31796|82|1.3179634499961|82|29.83|0.17981|0.40823|0.36980282914952|0.76447005710142|260.86754215019|280.70032008|43.589743410599|0.667|0.333|0.47821|6|3|0.0036778156996587|0.15271945392491|98.349998474121|2021-08-29|-0.36488|2019-09-08|0.41884|2020-12-20
2024-02-11 01:35:44|WEEKLY|01270|1166011|/equities/outset-medical-inc|R2000GROWTH|-6.5843532488497|47|1.1539511020234|0.8216|-1|1|0.82156|3.41|||1.3179634499961|82|32.75|-0.02122|0.03368|0|0|100|100|5.6823865709176|0|0|0.42064|4|1|-0.0091001694915254|0.15148988700565|66.959999084473|2020-11-22|-0.66134|2023-10-15|0.40217|2023-11-19
2024-02-11 01:35:46|WEEKLY|01271|1073204|/equities/zuora-inc|R2000GROWTH|-9.8266458763647|20|0.7993165691752||0|0|-0.06311|8.76|-0.07416|32|-0.074157289404592|32|47.5|0.1071|0.16398|0.13161136997641|0.034214698873561|153.58529755521|107.86999406884|42.524272168275|0.667|0.5|0.35195|6|3|0.00018430921052632|0.11363016447368|37.779998779297|2018-06-24|-0.34473|2019-06-02|0.23747|2023-05-28
2024-02-11 01:35:47|WEEKLY|01272|39273|/equities/covanta-hldg|R2000GROWTH|19.618455679449|57|0.20884806870338|1.0092|1|2|0.89523|20.26|-0.08849|37|-0.088487331257649|37|34.69|0.00855|0.16186|-0.030191861653272|0.0047694401377153|35.153043374014|68.614139706693|675.33334096273|0.4|0.289|0.24119|45|12|0.0033981447124304|0.075263364254793|30.370000839233|2008-04-20|-0.38341|1997-03-16|0.92254|2003-12-07
2024-02-11 01:35:48|WEEKLY|01273|17405|/equities/techtarget|R2000GROWTH|28.243505602518|8|3.2173771003946|0.0369|1|2|-0.00199|35.03|0.58338|102|-0.067927861833259|18|57.73|0.32484|0.39593|0.53380312443668|0.64369151214663|3309.7136951148|995.91047060666|232.44856993148|0.667|0.4|0.32801|15|7|0.003413802978236|0.10694501718213|111.44000244141|2021-11-21|-0.26591|2008-07-27|0.38866|2009-04-19
2024-02-11 01:35:49|WEEKLY|01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE|-2.3796045005641|108|0.53486816486787||0|0|0.93481|0.7836|-0.39794|26|-0.39793579825327|26|23.27|-0.20151|0.11192|0.037320524179316|0.1987256363142|3.3600202487233|206.15197300176|195.89999026209|0.532|0.323|0.41433|62|19|0.015478806451613|0.12842876774194|31.959999084473|2021-03-07|-0.875|1990-09-02|3|1990-09-23
2024-02-11 01:35:50|WEEKLY|01275|1061934|/equities/cactus-inc|R2000GROWTH|-48.921252829942|14|3.4312036958699|0.0266|-1|1|0.02662|43.14|-0.01802|17|-0.018017765072711|17|21.43|-0.20433|-0.12084|-0.21584981528845|-0.1521792415629|16.405885778798|50.861936382753|211.47058919777|0.5|0.286|0.32242|14|7|0.0051811821086262|0.10456169329073|64.180000305176|2022-03-13|-0.43242|2020-03-15|0.3726|2020-04-12
2024-02-11 01:35:52|WEEKLY|01276|17514|/equities/virtus-investment|R2000GROWTH|201.86510082807|30|13.721510285576|0.0899|1|1|0.0899|234.1|-0.25257|18|-0.16351221596322|10|30.36|0.07246|0.13253|-0.0028018275423509|0.081371970174407|42.554997308265|101.13516482443|2229.5238676525|0.68|0.28|0.28803|25|18|0.0057773984771574|0.084636700507614|338.79998779297|2021-10-31|-0.22758|2016-03-13|0.301|2020-04-12
2024-02-11 01:35:52|WEEKLY|01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|-92.211432014443|2|5.0004776433234||0|0|0.02778|74.2|-0.01637|16|0.13701609786351|32|38.82|0.00309|0.07817|0.0522236631984|0.14817343950483|131.80057171218|522.15164719714|1249.1581857486|0.614|0.409|0.19625|44|19|0.0025651550614394|0.062216102984201|142.11000061035|2021-02-14|-0.42336|2021-04-25|0.29216|1999-11-21
2024-02-11 01:35:53|WEEKLY|01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|62.706904945183|10|4.3298925553017|0.1213|1|2|0.10445|70|-0.05528|32|0.35184021573504|89|40.32|0.03532|0.10036|0.23881770153286|0.42349900970351|837.06425258904|713.37348656225|645.75644847467|0.48|0.24|0.21889|25|8|0.0033872763028515|0.074472969518191|100.26460266113|2021-11-21|-0.28896|2020-03-22|0.3453|2020-04-12
2024-02-11 01:35:54|WEEKLY|01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|-10.184690258376|21|1.2482300670518||0|0|0.25727|6.64|0.01706|58|0.017064803092292|58|48.07|0.54653|0.6709|0.62816552823105|0.95282255089577|3357.1918778531|2164.486405641|39.523810523978|0.857|0.5|0.47092|14|10|0.0047279653679654|0.14825520923521|53.689998626709|2021-02-14|-0.43165|2016-12-18|0.84841|2018-11-04
2024-02-11 01:35:55|WEEKLY|01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|27.638832232759|33|1.4720560241389||0|0|0.19784|32.21|1.04993|85|1.0499327797421|85|39.13|0.00123|0.10158|0.0032418526727386|0.072757126351467|58.246953317845|98.455066305154|152.65402133717|0.667|0.467|0.19503|15|9|0.0021950403877221|0.0675650726979|38.314998626709|2021-11-21|-0.52071|2016-08-14|0.32627|2020-04-12
2024-02-11 01:35:57|WEEKLY|01281|15434|/equities/venaxis|R2000GROWTH|10.175563474381|10|2.6920852177559|-0.0809|1|1|-0.08086|14.55|-0.42999|16|0.60323275065992|22|46.96|1.37098|1.70578|0.14459100317121|0.036432913228327|37.480618678332|12.724649639439|1.5544871998648|0.609|0.348|0.58304|23|13|0.0068058494031221|0.18661814508724|3638.3999023438|2007-11-04|-0.79817|2009-01-25|1.90283|2017-11-26
2024-02-11 01:35:58|WEEKLY|01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|151.89140160884|47|6.8328684700686||0|0|3.09893|172.36|0.56202|54|-0.24740154669925|22|30.64|-0.15021|0.04068|0.15205444062954|0.015397651914077|135.87006316597|86.9835617764|1207.002827965|0.364|0.273|0.43176|11|1|0.014378903394256|0.14636402088773|257.96499633789|2020-02-09|-0.6274|2021-12-12|1.04156|2023-03-05
2024-02-11 01:35:59|WEEKLY|01283|21079|/equities/medifast-inc|R2000GROWTH|-70.801220639202|21|5.8487404928117|0.3095|-1|1|0.30947|53.53|1.46821|66|1.4682073596288|66|35.11|0.49164|0.69134|1.0622429639606|2.0849590012321|-23.394071411148|15897.191444642|1031.406516168|0.568|0.318|0.43166|44|17|0.0091436166134185|0.13712134824281|336.98999023438|2021-05-30|-0.53659|1999-09-26|1.2|2001-10-21
2024-02-11 01:36:00|WEEKLY|01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|-35.037248147038|93|2.9251555837779|0.5431|-1|1|0.5431|28.78|-0.02374|10|-0.023736750072796|10|29.35|0.13522|0.22669|0.46616252827959|0.6883056389226|212.48408898039|335.66709969123|409.38833325341|0.55|0.4|0.30926|20|9|0.0044180117820324|0.10262936671576|121.94999694824|2015-03-01|-0.28638|2015-09-27|0.33926|2011-05-01
2024-02-11 01:36:00|WEEKLY|01285|16956|/equities/progress-software|R2000GROWTH|51.567393208231|3|2.3873787277291|-0.0217|1|1|-0.02174|57.14|-0.11088|17|0.019782785698141|66|34.51|-0.06811|0.00942|-0.081474322802334|0.0034412937218404|4.5328029283193|72.942111238248|1791.2225192697|0.551|0.327|0.24236|49|23|0.0032520200826934|0.078188103957472|62.340000152588|2023-09-03|-0.28694|1996-03-31|0.3773|1999-12-19
2024-02-11 01:36:02|WEEKLY|01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|-12.166536651336|49|1.0763455504454|0.5891|-1|1|0.58912|9.29|-0.25017|36|-0.0089878662247497|10|22.25|-0.3748|-0.08634|-0.21112514793931|0.33234311726625|-32.212706268281|165.86237067|66.262479732721|0.5|0.25|0.41885|8|3|0.0076556194690265|0.16000451327434|141.00999450684|2021-01-31|-0.37852|2023-07-23|1.85978|2020-03-01
2024-02-11 01:36:03|WEEKLY|01287|48422|/equities/xencor-inc|R2000GROWTH|-22.15404347878|49|1.702520444514|0.2805|-1|1|0.28047|19.42|0.01263|23|-0.21409542156885|12|40.25|-0.14673|0.01682|0.049557156420565|0.26021188229412|85.780752754347|188.71258109823|250.25772556056|0.667|0.333|0.30671|12|6|0.0041541242937853|0.10856670433145|58.345001220703|2021-02-28|-0.20813|2015-09-27|0.41269|2016-07-03
2024-02-11 01:36:04|WEEKLY|01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|49.722959071206|10|4.3919816067696|-0.0034|1|1|-0.00344|60.85|-0.14882|15|-0.1488236414994|15|26.89|0.08885|0.17537|0.18436311297457|0.42823549998064|74.593725877616|155.53751276119|328.91891067093|0.667|0.444|0.32208|9|6|0.0073916334661355|0.10951944223108|121.87000274658|2020-09-06|-0.23284|2020-11-15|0.22873|2019-08-18
2024-02-11 01:36:04|WEEKLY|01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|-27.154736565156|48|2.4697356737102||0|0|0.35292|20.7|-0.03684|67|-0.036836650612999|67|38.65|-0.03356|0.02907|-0.058564836366591|-0.018794068896137|32.554422595366|70.105346400347|150.54546009411|0.577|0.385|0.18614|26|13|0.0016000285171103|0.067350960076046|98.099998474121|2011-05-01|-0.30774|2018-10-28|0.3427|2008-11-02
2024-02-11 01:36:05|WEEKLY|01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|7.4198268646964|28|0.92582767792341||0|0|-0.28394|8.65|0.74061|116|-0.64444952501222|37|52|-0.18727|-0.12089|0.04807800748673|-0.64444952501222|61.88738855|35.555|10.949366605735|0.667|0.333|0.59219|3|2|-0.0061567759562841|0.15568825136612|162.5|2020-08-30|-0.37475|2022-11-06|0.72116|2020-08-30
2024-02-11 01:36:07|WEEKLY|01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|73.915657124965|9|4.719201884998|0.036|1|1|0.03596|87.28|1.47617|176|1.476173997962|176|43.57|0.05369|0.12219|0.14161891563259|0.42476195900956|175.47291126116|412.2383743591|821.07241617737|0.478|0.217|0.26229|23|10|0.003804|0.083064356435643|89.394996643066|2023-12-31|-0.32282|2020-03-15|0.3997|2020-04-12
2024-02-11 01:36:08|WEEKLY|01292|1056451|/equities/newmark-group|R2000GROWTH|8.2690536008157|15|0.80046395099787|0.4003|1|1|0.40027|10.53|-0.2921|11|-0.29210171948181|11|43.86|0.22571|0.29501|0.076439149089022|-0.11003586965724|109.99276307274|75.8890037|75.483870085629|0.429|0.286|0.33631|7|3|0.002791246105919|0.10120619937695|19.10000038147|2022-01-09|-0.44055|2020-04-05|0.50353|2020-06-07
2024-02-11 01:36:08|WEEKLY|01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|32.295224620091|8|3.0215913609707|0.3653|1|2|0.27939|43.64|-0.28992|36|-0.28991709894462|36|44.78|0.243|0.35342|0.22911071500761|0.43554828810127|183.09208285561|815.43762062237|585.77181888483|0.565|0.391|0.36029|23|8|0.0052270009643202|0.11877731918997|65.330001831055|2021-04-11|-0.28421|2008-11-23|0.55147|2008-11-30
2024-02-11 01:36:09|WEEKLY|01294|958250|/equities/global-blood-therapeutics-inc|R2000GROWTH|58.585656237628|10|3.2981144348693|0.8833|1|2|0.07284|68.49|-0.1212|15|-0.12119727175415|15|40.44|-0.18541|0.05491|0.044526750701152|0.21471878859797|79.854105117744|149.55352583153|149.96715701719|0.444|0.333|0.37558|9|1|0.0059604021447721|0.13491855227882|87.540000915527|2020-01-19|-0.27742|2020-11-08|0.9511|2022-08-07
2024-02-11 01:36:10|WEEKLY|01295|16296|/equities/heska-corp|R2000GROWTH|110.37287008706|21|3.2073762816092||0|0|0.37304|119.99|1.07883|68|1.0788337290686|68|43|0.13339|0.27983|0.23147011500464|0.31130512419697|86.430020450024|149.00141338233|141.16470336914|0.355|0.29|0.42532|31|5|0.0050669623059867|0.1472373022912|275.94000244141|2021-09-05|-0.45946|1998-10-04|0.95349|2001-01-07
2024-02-11 01:36:12|WEEKLY|01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH|-20.455417865036|70|1.0583879238862|||0|-0.06848|17.63|||1.0788337290686|68|0|0|0|0|0|100|100|106.84847976222|0|0|0|0|0|0.0019463768115942|0.079907391304348|22.989999771118|2021-06-20|-0.10735|2021-09-12|0.10157|2021-05-09
2024-02-11 01:36:12|WEEKLY|01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|60.377556066092|79|4.1195813600181|0.0583|1|1|0.05831|68.06|-0.02847|60|0.14780182604346|20|36.21|0.08129|0.18907|0.15294543117326|0.22326536100645|3475.5747724506|3549.088480865|6805.9997558594|0.59|0.377|0.29284|61|25|0.0041460778312199|0.094699103629208|87.529998779297|2021-03-21|-0.3765|2008-10-19|0.53251|2009-03-15
2024-02-11 01:36:13|WEEKLY|01298|103921|/equities/trinseo-sa|R2000GROWTH|-9.5333513493341|48|1.2827838021849|0.6943|-1|1|0.69428|5.83|0.80672|43|0.8067226694333|43|38.08|0.105|0.20816|0.14019613382439|0.34178104811926|144.8485565074|317.54659163478|28.861384670847|0.667|0.417|0.29102|12|6|0.00024755952380952|0.10260402777778|85.349998474121|2018-02-04|-0.254|2023-05-14|0.29505|2022-11-06
2024-02-11 01:36:14|WEEKLY|01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|-4.6471015531574|109|0.65016071099611||0|0|0.81234|2.86|||0.8067226694333|43|29.5|-0.03819|0.25075|0|0|100|100|28.01175205103|0|0|0.29363|2|0|-0.0027977844311377|0.14473910179641|30.172700881958|2021-11-07|-0.37222|2023-11-19|0.4306|2022-02-27
2024-02-11 01:36:15|WEEKLY|01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|91.83535255119|13|6.4445352827506|-0.0556|1|2|-0.08301|97.54|-0.13692|42|-0.0041511378639352|26|37.13|0.1401|0.22265|0.31713454853696|0.41084042025261|8189.0342294533|5125.8431396542|5638.1502797766|0.566|0.396|0.2702|53|21|0.0043383080808081|0.096892494949495|115.36000061035|2023-01-29|-0.35304|1997-12-21|0.34092|2001-07-01
2024-02-11 01:36:17|WEEKLY|01301|942665|/equities/histogenics-corp|R2000GROWTH|0.42861721441027|7|0.073316985904362|0.0339|1|2|-0.06435|0.538|0.90017|108|-0.51351350045187|5|52.56|0.35909|1.85433|1.9826960382475|2.7904514226056|210.19817434725|132.60695328949|0.081515149636702|0.667|0.444|0.51862|9|5|0.0097107306889353|0.21349478079332|748.20001220703|2015-01-11|-0.80426|2018-12-30|4.99659|2020-12-27
2024-02-11 01:36:18|WEEKLY|01302|16427|/equities/j---j-snack-foods|R2000GROWTH|-173.3883959089|1|7.8994670322955||1|0|0|148.09|-0.04716|77|-0.047162539682228|77|45|0.01159|0.09112|0.058316549675941|0.14884433971908|165.07327734184|697.30876371078|5142.0135574071|0.614|0.409|0.21374|44|21|0.0031309242424242|0.067281358585859|196.83999633789|2019-09-29|-0.29241|1992-06-21|0.39164|1986-06-01
2024-02-11 01:36:19|WEEKLY|01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|22.721679356067|8|2.7006628670915|-0.0835|1|2|-0.16051|26.36|-0.27023|14|0.21533919016266|28|29.17|0.09149|0.33699|0.34238278508049|0.66278408322363|-9.2245509885129|866.69061024677|398.7897137354|0.6|0.4|0.36587|35|14|0.0076138521400778|0.13076516536965|58.720001220703|2020-07-12|-0.66054|2009-09-06|1.34234|2012-12-02
2024-02-11 01:36:19|WEEKLY|01304|15947|/equities/dynavax-tech|R2000GROWTH|12.246499815978|35|0.8494140769403|0.0521|1|2|-0.00386|12.92|-0.16172|7|-0.16171904654118|7|32.48|-0.09649|0.06955|-0.041874879579239|0.10772026565876|0.28227106867738|59.952618210616|14.355555640327|0.677|0.419|0.43569|31|15|0.0061388376560999|0.14718134486071|106.59999847412|2006-12-03|-0.76667|2008-10-26|2.84892|2008-12-21
2024-02-11 01:36:20|WEEKLY|01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|16.144312369912|15|1.803473639774|0.0726|1|1|0.07255|21.14|-0.35464|2|-0.28254439358495|22|32.01|-0.00469|0.06225|-0.013391642549517|0.054542627723262|4.8644520979058|174.53433534704|5156.0974570841|0.634|0.394|0.22322|71|35|0.0033450502842151|0.070420144293835|49.159999847412|2021-06-13|-0.32411|2022-10-16|0.85185|2020-07-26
2024-02-11 01:36:22|WEEKLY|01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|-6.3337909496966|70|1.0095970007162|0.786|-1|1|0.78601|3.58|-0.30523|10|-0.30523257494839|10|36.75|0.17092|0.38353|0.34610756738601|0.62476424715766|148.09066092269|495.94242957802|20.180383144844|0.625|0.417|0.37682|24|11|0.0033418191377497|0.14116075709779|107.69999694824|2007-11-11|-0.40819|2020-03-15|0.68694|2008-11-30
2024-02-11 01:36:23|WEEKLY|01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|33.725751826915|41|3.6314157016566||0|0|0.41586|46.78|1.66196|70|1.6619552016414|70|44.1|0.01905|0.22017|0.061547073085697|0.19872751718446|23.639979925579|199.81128258311|4.1035086648506|0.581|0.323|0.54077|31|13|0.0055551457000711|0.16619794598436|1590|1997-09-28|-0.47927|2016-04-10|2.11111|2000-02-13
2024-02-11 01:36:24|WEEKLY|01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|-27.476258721684|4|4.8354194848852||0|0|0.20915|13.65|-0.5839|8|-0.58389584331342|8|26.36|-0.08101|0.0099|-0.056699880119704|-0.004988242944728|5.170554076121|28.232792009855|37.387017929496|0.694|0.417|0.33441|36|21|0.0016021848739496|0.097410514705882|197.39999389648|2021-01-31|-0.42428|2024-01-21|0.36089|2023-11-26
2024-02-11 01:36:25|WEEKLY|01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|91.319726286533|86|4.8200908309213|0.9923|1|1|0.99228|108.44|-0.21677|11|-0.2167748159318|11|34.95|0.02598|0.15514|0.05265050727961|0.17331576655941|40.052573355885|364.8336551076|11295.833840128|0.524|0.333|0.20682|63|23|0.0034657586357674|0.068310467861828|109.11000061035|2024-02-11|-0.32054|1989-06-04|0.33922|2000-03-05
2024-02-11 01:36:26|WEEKLY|01310|15680|/equities/codexis|R2000GROWTH|1.5984701831821|8|0.48891556531405|0.0186|1|2|-0.03846|3|0.87817|102|-0.082078818619688|18|47.53|0.17174|0.26523|0.28948191133323|0.27359619669487|181.91382682353|124.14056908856|21.367521425577|0.467|0.333|0.36667|15|7|0.0018189861111111|0.12827716666667|42.009998321533|2021-11-14|-0.47063|2022-07-17|0.34483|2011-12-04
2024-02-11 01:36:28|WEEKLY|01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|56.237358908331|9|3.649989871196|-0.0797|1|1|-0.0797|60.39|0.61597|85|0.61597102325415|85|38.63|-0.00294|0.05066|-0.0018260948259933|0.047189760641855|40.937576920535|144.63341780317|3704.9079488535|0.593|0.39|0.15864|59|30|0.0022503323130739|0.049676676869261|106.31999969482|2021-11-21|-0.19355|1984-04-22|0.26292|1988-12-04
2024-02-11 01:36:29|WEEKLY|01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|93.203724086908|5|8.9068828044451||0|0|0.10305|121.38|-0.0836|30|0.36511196531129|57|34.27|0.00555|0.13753|0.20890744482187|0.50448568441426|218.68162102588|380.96951353147|470.64751044789|0.727|0.364|0.32196|11|6|0.0080222309711286|0.117313832021|286.19000244141|2021-01-31|-0.33362|2021-01-31|0.62331|2020-08-09
2024-02-11 01:36:30|WEEKLY|01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|144.75420642756|69|8.1107833853284||0|0|0.00847|156.02|-0.41546|16|196.16865394018|84|37.88|0.00902|11.81876|14.938703905314|28.05080434182|-3871.5499127486|21744.65656892|977.56894673902|0.765|0.412|0.43219|17|11|0.30604720505618|0.1305641994382|175.19999694824|2023-11-05|-0.593|2020-03-22|216.56576|2020-11-22
2024-02-11 01:36:30|WEEKLY|01314|13859|/equities/owens-illinois-inc|R2000GROWTH|-17.978382226133|23|1.1580146182489||0|0|0.16693|15.52|0.10058|35|0.10058467252569|35|36|0.04118|0.13234|0.015735642053823|0.044813164811246|38.037273622704|72.288035995915|144.37209728152|0.63|0.391|0.29885|46|19|0.0022897020262217|0.082380589988081|60.599998474121|2008-04-27|-0.36224|2000-11-19|0.5102|2000-12-24
2024-02-11 01:36:32|WEEKLY|01315|17021|/equities/raven-industries|R2000GROWTH|55.909889398809|53|0.73003699422015|1.0938|1|2|1.04219|58.08|0.29024|106|0.15733992450631|52|35.81|0.02952|0.10639|0.15410812259219|0.26286677069463|2032.0718257586|7734.5237988218|44676.926124166|0.559|0.39|0.18177|59|20|0.0040833718244804|0.064736563510393|59.590000152588|2021-07-25|-0.20757|2008-11-23|0.49327|2021-06-27
2024-02-11 01:36:34|WEEKLY|01316|958821|/equities/csw-industrials-inc|R2000GROWTH|188.98580333285|54|11.61763454579|0.624|1|1|0.62401|229.44|-0.22681|12|-0.036075981539765|15|34.82|-0.02647|0.03087|0.10534523428289|0.24976340114309|154.65520606965|232.63000052632|711.44186803537|0.545|0.364|0.18881|11|5|0.0052554357798165|0.06229245412844|231.07000732422|2024-02-11|-0.12616|2020-03-22|0.20437|2020-11-08
2024-02-11 01:36:35|WEEKLY|01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|-12.985042254447|41|0.83601274499864|0.2769|-1|1|0.27693|10.94|-0.19264|13|-0.19263605660449|13|35.35|0.1225|0.2041|0.11018100530251|0.29840011710019|95.95825565856|607.92716274076|73.128339254593|0.769|0.462|0.29803|26|15|0.0032570072992701|0.10854568300313|26.610000610352|2021-10-10|-0.60541|2020-03-22|0.82533|2020-04-12
2024-02-11 01:36:35|WEEKLY|01318|955547|/equities/glaukos-corp|R2000GROWTH|74.236267098231|9|6.5462443005895|0.1813|1|1|0.18127|96.25|-0.31968|5|-0.31967753694319|5|40.18|0.10079|0.16401|0.14432229290451|0.19048315293652|159.24409469107|115.69794048|343.75|0.455|0.182|0.32647|11|5|0.0059415333333333|0.10643582222222|99|2021-03-07|-0.36571|2020-03-22|0.55989|2018-09-02
2024-02-11 01:36:36|WEEKLY|01319|1054959|/equities/stitch-fix|R2000GROWTH|-4.7254948447077|153|0.46914841621901||0|0|0.93466|3.52|1.29137|42|1.2913653086956|42|21.63|-0.26733|0.03742|0.17246751088371|0.46880765911616|85.855179269888|148.07978625|23.234323891475|0.375|0.25|0.46572|8|3|0.0019848615384615|0.16122556923077|113.75939941406|2021-01-31|-0.41791|2020-03-15|0.68898|2020-12-13
2024-02-11 01:36:37|WEEKLY|01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|22.573583207599|13|3.9904719716735|0.9151|1|1|0.91508|37.21|0.14593|23|-0.27013153852052|44|33.8|-0.11891|-0.07631|0.059287506287613|-0.27013153852052|108.90168504839|72.987|111.87613037365|0.6|0.2|0.69074|5|4|0.0073310497237569|0.16995281767956|91.919998168945|2021-01-03|-0.39266|2022-05-08|0.41489|2022-08-07
2024-02-11 01:36:38|WEEKLY|01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|-1.2924874744015|144|0.35912915699835|0.9953|-1|1|0.99533|0.23|-0.42013|9|-0.42012983594944|9|34.25|-0.07881|0.11208|0.068665537856887|0.18682636317095|63.05293557279|131.94855307578|2.8750000521541|0.5|0.417|0.38499|12|6|-0.00051853790613719|0.14600241877256|86.419998168945|2021-02-21|-0.54688|2023-11-26|0.47806|2023-12-24
2024-02-11 01:36:39|WEEKLY|01322|1163040|/equities/accolade-inc|R2000GROWTH|8.4594747532396|8|1.7629259773672|0.196|1|2|0.15141|13.46|-0.34972|35|-0.34972243992702|35|36.2|-0.23313|-0.1308|-0.34972243992702|-0.34972243992702|65.028|65.028|45.319864284121|0.2|0.2|0.42625|5|1|0.0022777127659574|0.15972122340426|65.25|2020-12-13|-0.54125|2022-05-01|0.43805|2022-06-26
2024-02-11 01:36:40|WEEKLY|01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|-1.9261890228637|111|0.24739330830457||0|0|0.73654|1.37|12.58787|62|12.587872174164|62|42.69|0.93788|1.35302|1.1370055205682|1.2953896504888|11872.423244645|9719.8590864094|7.6111111376021|0.417|0.361|0.42782|36|10|0.012572100789314|0.15185873709775|682.55999755859|2014-03-16|-0.51802|2019-07-21|12.92857|2014-03-02
2024-02-11 01:36:41|WEEKLY|01324|15502|/equities/aerovironment|R2000GROWTH|110.97160210493|23|8.0136937343919|0.1032|1|1|0.10319|125.19|-0.4423|60|0.059806069088979|19|34.68|-0.07446|0.02668|-0.057726994598828|-0.0058206596557083|19.267246096527|68.713794398674|540.54405555359|0.68|0.36|0.27623|25|15|0.0037460292463442|0.084615534308211|143.99000549316|2023-12-10|-0.35274|2009-03-15|0.28377|2008-11-02
2024-02-11 01:36:41|WEEKLY|01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH|10.206069794808|2|1.9996432173535|0.1008|1|2|0.08355|16.73|0.59464|45|-0.20196940042118|33|28|-0.13342|-0.06697|-0.03481606475869|-0.1208059368712|59.021380478125|62.378162808998|46.731843292659|0.667|0.333|0.4043|9|6|0.0010675098814229|0.12884351778656|75.800003051758|2020-11-15|-0.47161|2023-10-15|0.30163|2023-11-05
2024-02-11 01:36:43|WEEKLY|01326|1054802|/equities/apellis-pharma|R2000GROWTH|41.886328682582|11|8.1887229332393|0.1133|1|1|0.11335|68.56|-0.50349|15|-0.50348980197758|15|24.31|-0.43625|-0.10842|-0.31624355713424|-0.20909184333438|8.8908165223325|34.845449822977|489.71426827567|0.385|0.308|0.41002|13|4|0.010503650306748|0.14540984662577|94.75|2023-06-18|-0.59302|2023-07-23|0.41379|2017-12-24
2024-02-11 01:36:44|WEEKLY|01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|20.623787815785|10|1.1299935533357|0.1002|1|2|0.0658|22.84|-0.31357|43|0.084824140282775|49|24.86|-0.05894|0.0142|-0.066717676850686|0.025814869071693|61.419018408531|110.46421143089|228.40000152588|0.429|0.286|0.14803|14|3|0.0036231652661064|0.065559467787115|24.344999313354|2024-02-04|-0.3068|2020-03-15|0.29134|2020-04-12
2024-02-11 01:36:45|WEEKLY|01328|1054803|/equities/bandwidth|R2000GROWTH|10.061792153831|7|1.4572946522106||0|0|-0.00276|14.43|0.54932|44|0.54931937805895|44|29.09|-0.06523|0.09082|0.12271727340835|0.19219433324435|153.67402962856|181.90365837118|68.098159233093|0.455|0.364|0.37123|11|2|0.0026776073619632|0.12476714723926|198.60499572754|2020-10-18|-0.40977|2023-02-26|0.40902|2022-11-06
2024-02-11 01:36:45|WEEKLY|01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|32.372451405685|9|4.7916826867525||0|0|0.38158|46.96|0.73783|94|0.73782747932698|94|74|0.09355|0.32473|0.73782747932698|0.73782747932698|173.783|173.783|207.51215566056|0.333|0.333|0.49171|3|0|0.0080650434782609|0.15840756521739|96.480003356934|2021-02-14|-0.50632|2022-05-29|0.46667|2023-12-03
2024-02-11 01:36:46|WEEKLY|01330|29711|/equities/vocera-communications-inc|R2000GROWTH|70.887740285107|30|2.7665865716309||0|0|0.71798|79.13|0.26529|41|0.2652932593357|41|32.53|-0.06981|0.01715|0.018378593670763|0.10764966628462|69.198005708056|138.70387716704|338.16238693763|0.6|0.4|0.26645|15|6|0.0040752030947776|0.085162553191489|79.430000305176|2022-01-09|-0.39792|2013-05-05|0.32572|2020-08-02
2024-02-11 01:36:48|WEEKLY|01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|95.046278252538|11|6.6577798412494|0.138|1|2|0.09555|116.26|-0.19236|9|-0.16282567920344|17|30.69|-0.01073|0.08514|0.12380651378223|0.28205060627619|741.42752638835|11265.406255966|9608.2643364437|0.672|0.388|0.29401|67|30|0.0048577686350436|0.098494772507261|123.98999786377|2018-02-04|-0.3686|2008-02-17|0.57384|2020-03-29
2024-02-11 01:36:49|WEEKLY|01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|-2.3483422493759|107|0.34944743235319|0.8684|-1|1|0.86842|1.3|0.06288|60|0.062883329062568|60|49.25|-0.07975|-0.00584|0.062883329062568|0.062883329062568|106.288|106.288|8.8055542061926|0.25|0.25|0.33897|4|1|-0.0047509240924092|0.1151098019802|23.206174850464|2018-08-05|-0.20055|2020-05-17|0.30684|2020-09-20
2024-02-11 01:36:50|WEEKLY|01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|23.047128624658|66|1.5595873381147||0|0|0.10672|27.17|0.45289|59|0.45288764658508|59|35.67|-0.02852|0.03785|-0.03133374699562|0.0066148343522003|62.218758913673|91.956810701831|211.27527839541|0.667|0.333|0.24701|15|8|0.0034442166666667|0.082912583333333|32.810001373291|2021-05-02|-0.55236|2020-03-22|0.56432|2020-04-12
2024-02-11 01:36:50|WEEKLY|01334|20442|/equities/brinker-international-inc|R2000GROWTH|35.38910159499|10|3.0523634881902|0.1341|1|2|0.1139|44.3|-0.34768|9|0.13160724158473|60|34.15|0.01647|0.08606|0.069611241173057|0.14799688453931|282.60984528077|1039.0638765205|5034.090849671|0.541|0.361|0.21441|61|21|0.0036124904397706|0.073269211281071|78.330001831055|2021-03-21|-0.45746|2020-03-22|0.66416|2008-11-30
2024-02-11 01:36:52|WEEKLY|01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|28.246521785199|8|2.2061599644225|0.1599|1|1|0.15992|36.41|-0.21478|4|0.13160724158473|60|34|-0.13304|-0.08919|0.024311223279742|0|99.20548002|100|145.63999938965|0.4|0|0.27852|5|3|0.0038927118644068|0.097226666666667|55.189998626709|2021-11-21|-0.19564|2023-03-12|0.1632|2021-07-25
2024-02-11 01:36:53|WEEKLY|01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|797.68830679345|62|49.246223397564|0.5977|1|1|0.59765|865|-0.10699|41|0.76898863173901|80|40.45|0.07688|0.1363|0.15526032767918|0.23494941800376|5547.3044767315|6851.7960641349|13840|0.636|0.418|0.1666|55|26|0.0031143613298338|0.056863530183727|961.90997314453|2023-12-31|-0.28245|2020-03-01|0.25618|2008-08-17
2024-02-11 01:36:54|WEEKLY|01337|1163891|/equities/longview-acquisition|R2000GROWTH|-1.5703342142133|67|0.21989473311199|0.7418|-1|1|0.74185|0.95|-0.31779|13|-0.31779423388188|13|30|0.05138|0.2491|0.28446561873756|0.13079270791839|171.51256579639|107.74688298|9.3873517670162|0.75|0.5|0.43309|4|2|-0.0051990860215054|0.16879892473118|29.129999160767|2021-02-21|-0.35491|2022-08-21|0.51613|2022-08-07
2024-02-11 01:36:55|WEEKLY|01338|17377|/equities/tree.com|R2000GROWTH|20.881404593781|11|4.5677478280777|0.9281|1|2|0.818|35.96|0.29053|38|-0.19986609662641|6|42|0.28621|0.48536|0.9070791122024|1.0098371641528|2985.8662167764|2313.6743948428|366.56470485531|0.368|0.316|0.38053|19|3|0.0056604331683168|0.11773461633663|434.94000244141|2019-07-14|-0.46782|2008-10-12|0.52273|2023-11-05
2024-02-11 01:36:56|WEEKLY|01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|-36.072153746676|21|2.0568272572237|-0.2128|-1|1|-0.21278|35.11|0.14892|76|0.45064093637122|47|40.33|-0.0213|0.04453|0.019044558644778|0.12090269251419|47.151206245977|300.63548894826|977.99446935295|0.6|0.375|0.25087|40|18|0.0029880771586038|0.081125933864054|67.139999389648|2017-05-07|-0.32624|2020-03-22|0.38042|2009-03-15
2024-02-11 01:36:57|WEEKLY|01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|11.895077793074|9|0.98164078650477|0.3765|1|1|0.37646|15.32|-0.07329|39|-0.15415989461977|15|31.43|-0.14349|-0.08534|-0.12135424523983|-0.10682392781135|11.305710546165|31.331323615669|130.82834880373|0.652|0.391|0.29425|23|13|0.0021436798905609|0.092561641586867|19.940000534058|2017-06-25|-0.22007|2010-07-04|0.30747|2010-06-20
2024-02-11 01:36:59|WEEKLY|01341|15324|/equities/axcelis-tech|R2000GROWTH|-156.29659261158|15|14.032807818298||0|0|0.04416|125.32|-0.42586|15|1.0891598429324|102|35.74|-0.08638|0.11896|0.18985594507113|0.37230033647773|486.74305238567|1747.4979251338|497.53851461551|0.618|0.353|0.39841|34|16|0.00721032546786|0.12919798209927|201|2023-08-06|-0.59906|2008-09-21|3.45045|2011-04-24
2024-02-11 01:37:00|WEEKLY|01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|39.655582640857|8|2.7936961078027|0.0028|1|2|-0.02529|46.25|-0.12069|13|-0.10071001281037|44|35.74|-0.01921|0.01514|0.012191893344725|0.058641416063166|82.676884233973|120.06294087078|256.94444444444|0.696|0.348|0.19782|23|13|0.0021187575392039|0.060829348612787|54.150001525879|2022-01-02|-0.25507|2008-11-23|0.28611|2008-03-30
2024-02-11 01:37:01|WEEKLY|01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|42.738704517965|10|3.0743027484014||0|0|-0.05324|49.08|0.01464|20|-0.18158976598704|7|29.21|0.03587|0.08444|-0.05817577748803|0.018356893801979|35.036930750268|87.392514142368|146.42005119569|0.632|0.316|0.23995|19|9|0.0030171453900709|0.089358971631206|76.569999694824|2022-04-24|-0.41185|2020-03-15|0.4|2020-03-29
2024-02-11 01:37:01|WEEKLY|01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|-1.9213141451267|44|0.39127138091417||0|0|0.84484|0.7944|0.63956|100|0.033439998438181|42|33.71|-0.08737|0.03443|-0.13332025286481|-0.063699911857671|-10.64401983463|55.845915006164|5.6824034530925|0.571|0.357|0.41081|14|6|0.00054549514563107|0.13069458252427|98.583602905273|2018-05-20|-0.61541|2019-08-04|0.52399|2024-01-28
2024-02-11 01:37:02|WEEKLY|01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE|-39.416271965628|85|2.7295906679248|0.2149|-1|1|0.21492|30.83|-0.19016|39|-0.190155153277|39|28.98|-0.0055|0.09134|0.10562504306689|0.1910784695897|143.46499861608|461.7141812142|23.715384556697|0.64|0.4|0.32937|50|23|0.0036417938682322|0.11748315068493|289.29998779297|2008-06-22|-0.49795|2008-11-30|1.27068|2008-12-14
2024-02-11 01:37:04|WEEKLY|01346|1161147|/equities/selectquote-inc|R2000GROWTH|-1.7138492082059|42|0.20770035522416|-0.3491|-1|1|-0.34906|1.43|-0.23283|11|-0.23282704505471|11|38.25|0.05215|0.17358|0.17383251866174|-0.1934798468516|123.84494817136|64.89260879|5.3962262171619|0.75|0.5|0.63512|4|2|-0.0017542268041237|0.19073788659794|33|2021-04-18|-0.55438|2022-02-13|1.30625|2023-02-12
2024-02-11 01:37:05|WEEKLY|01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|7.5218132825269|8|1.2175573741926|-0.1479|1|2|-0.19128|9.09|0.11774|35|-0.56084110063417|32|59.67|-0.03424|0.02568|-0.22155084753261|-0.56084110063417|49.08666984|43.916|20.668486237382|0.667|0.333|0.60919|3|2|-0.0033959677419355|0.15855317204301|64.370002746582|2021-01-24|-0.2695|2023-04-23|0.37191|2021-01-24
2024-02-11 01:37:05|WEEKLY|01348|16864|/equities/patrick-industries|R2000GROWTH|85.769643354942|61|6.7184519607063||0|0|0.77964|110.16|0.13572|78|0.53417443390592|56|38.84|0.09955|0.24226|0.26275104844178|0.42807331573301|632.90586702165|3106.4135246431|34425.001913868|0.544|0.368|0.31888|57|15|0.0060343359718558|0.10393908531223|112.11000061035|2024-02-11|-0.68871|2008-10-12|1.01961|2009-06-28
2024-02-11 01:37:06|WEEKLY|01349|17403|/equities/teletech-holdings|R2000GROWTH|-24.79287391904|118|2.1526246269643|0.7886|-1|1|0.78865|18.47|1.12052|76|1.1205162453637|76|34.71|0.07108|0.17968|0.10441301884709|0.17615181051155|192.16897551697|283.54781221674|99.83783412624|0.579|0.368|0.2941|38|15|0.0024928064066852|0.097126037604457|113.37000274658|2021-09-05|-0.37724|2001-03-18|0.39935|1999-11-21
2024-02-11 01:37:07|WEEKLY|01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|-8.6859306236097|34|1.1413110211365|0.4963|-1|1|0.49625|6.72|-0.32112|47|-0.32111957193078|47|42.31|0.05956|0.8706|0.49544700767898|0.75164538529993|-1413.8242961705|715.08709684622|38.399998801095|0.472|0.389|0.54681|36|11|0.011045957583548|0.1779223714653|83.125|2000-03-12|-0.80891|2012-09-30|5.7818|2012-05-06
2024-02-11 01:37:09|WEEKLY|01351|942357|/equities/om-asset-management-plc|R2000GROWTH|17.788382712041|4|1.4448350360887|0.0754|1|2|0.03936|21.39|0.20867|50|2.0591216115065|80|37.23|0.12948|0.20513|0.27654121187188|0.47242771743677|334.5905618913|256.66271783231|154.21773299305|0.615|0.308|0.22811|13|5|0.0024482751540041|0.072933388090349|31.170000076294|2021-12-12|-0.35521|2020-03-22|0.34735|2020-03-29
2024-02-11 01:37:10|WEEKLY|01352|15782|/equities/corcept-therapeutics|R2000GROWTH|-30.293268385654|6|2.7975854465738||0|0|0.05231|23.01|-0.23029|2|-0.23028838259715|2|36.75|0.05537|0.20516|0.21650641864054|0.29372268972255|507.68791165624|434.7220114656|191.75000190735|0.607|0.393|0.34518|28|12|0.0051514216634429|0.13266333655706|34.275001525879|2023-09-17|-0.5662|2006-08-27|0.62424|2009-10-25
2024-02-11 01:37:11|WEEKLY|01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|-15.381523828695|21|0.91416275236475||0|0|0.09079|13.62|-0.13809|11|-0.13808974306213|11|31.42|0.11382|0.26986|-0.038404936202233|0.0016012456054952|24.851854924929|60.648882099822|97.285713468279|0.538|0.308|0.3097|26|13|0.005404348864994|0.11044722819594|35.270000457764|2018-01-21|-0.51485|2008-10-26|2.06849|2009-05-10
2024-02-11 01:37:12|WEEKLY|01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|-84.666268691911|20|3.2687560271863||0|0|0.04029|75.51|-0.12227|48|-0.12226683577754|48|45.36|-0.0261|0.01814|0.04885713362193|0.14078684140073|132.05006046836|495.38104975048|4037.9680183789|0.44|0.32|0.14691|50|14|0.002170607783122|0.049622483602973|103.76999664307|2022-01-02|-0.16018|1987-10-18|0.17031|2008-11-02
2024-02-11 01:37:13|WEEKLY|01355|1165970|/equities/jfrog-ltd|R2000GROWTH|28.633846077275|10|2.7345511804183|0.3594|1|2|0.31743|39.22|-0.32961|7|-0.1401690244835|19|33.6|-0.12356|-0.09602|-0.30113315783301|-0.22753688730757|22.91049040008|58.9069533|60.543380610926|0.8|0.4|0.32263|5|4|0.00024152542372881|0.11565367231638|95.199996948242|2020-11-01|-0.26759|2021-05-09|0.24791|2023-11-05
2024-02-11 01:37:15|WEEKLY|01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|-0.16555673427292|70|0.061884332505671|0.9813|-1|1|0.98134|0.025|-0.51273|14|-0.5127272605896|14|29|-0.40415|0.14212|-0.056662994562449|0.026662956113203|1.2960830662492|19.454627092771|0.05000000074506|0.542|0.417|0.6781|24|8|0.043639869281046|0.22062820915033|750|2007-02-18|-0.81818|2010-11-14|9|2007-03-11
2024-02-11 01:37:15|WEEKLY|01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|10.233246754713|11|1.0844131969329||0|0|0.25434|13.02|-0.21651|14|-0.21651193229159|14|35.56|-0.0291|0.05315|0.13464609611378|0.24442490484511|108.21434652866|139.77458263889|165.64885797199|0.44|0.28|0.27521|25|7|0.0025206896551724|0.087446696329255|35.270000457764|2015-04-05|-0.2966|2008-10-26|0.37224|2008-11-30
2024-02-11 01:37:16|WEEKLY|01358|34151|/equities/novagold-resources-inc|R2000GROWTH|-3.5543507793353|35|0.39728360900633||0|0|0.51772|2.45|0.2372|75|-0.22421052225854|62|7.73|-0.01695|0.04575|0.034229727430808|0.11224064979892|114.29260187664|6531.3409620889|500|0.568|0.365|0.12918|148|10|0.0055812478777589|0.10551094227504|19.770000457764|2007-11-11|-0.66667|2008-11-30|0.68293|2008-12-14
2024-02-11 01:37:17|WEEKLY|01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|3.2616056411659|9|1.2915318475693|1.2867|1|2|0.24242|6.15|||-0.22421052225854|62|55.67|-0.04667|0.02791|0|0|100|100|24.127109260847|0|0|0.55008|3|0|0.0068809714285714|0.18707102857143|51.209999084473|2021-09-26|-0.54828|2022-04-10|2.80769|2023-12-17
2024-02-11 01:37:18|WEEKLY|01360|1153166|/equities/brp-group-inc|R2000GROWTH|18.994290604019|8|2.2771415125007|-0.0126|1|1|-0.01258|24.34|-0.11842|31|-0.31189504353733|39|43.4|-0.02111|0.07212|-0.21515801620118|-0.31189504353733|60.6615198|68.81|150.7120788081|0.4|0.2|0.38695|5|3|0.0045217410714286|0.11643727678571|45.360000610352|2021-11-14|-0.20992|2020-04-05|0.26763|2021-08-15
2024-02-11 01:37:20|WEEKLY|01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE|18.453448670854|71|0.87801698255882||0|0|5.1312|21.03|-0.08458|18|-0.084584536601484|18|52.57|0.07901|0.13713|-0.073239138201176|-0.073239138201176|77.692265578501|77.692265578501|130.54003656047|0.429|0.429|0.32885|7|2|0.0049533561643836|0.10777066210046|27.139999389648|2015-06-07|-0.36336|2020-03-22|0.79739|2020-06-07
2024-02-11 01:37:20|WEEKLY|01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|13.129541345717|9|1.7079663541423|-0.0817|1|1|-0.08166|16.42|2.27663|80|2.2766324217823|80|78.67|1.15019|1.26352|2.2766324217823|2.2766324217823|327.663|327.663|48.294117871453|0.333|0.333|0.5186|3|2|0.0016148360655738|0.14589729508197|89.599998474121|2021-11-21|-0.32166|2020-03-15|0.2742|2020-12-20
2024-02-11 01:37:21|WEEKLY|01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|3.2908802923492|6|1.1928434715431|0.2686|1|1|0.26863|6.47|-0.28823|20|-0.28823172545714|20|50.67|0.06488|0.16403|-0.28823172545714|-0.28823172545714|71.177|71.177|16.538854720976|0.333|0.333|0.57641|3|1|-0.0038250318471338|0.18471477707006|44.599998474121|2021-02-14|-0.24099|2022-01-23|0.57751|2023-04-16
2024-02-11 01:37:22|WEEKLY|01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|-17.323437787569|12|1.2807384251178|-0.0577|-1|1|-0.05767|15.04|0.07159|39|0.071590035907598|39|43.25|0.0249|0.08047|0.035638136161186|0.10219810177184|100.50037186089|157.16809437241|79.157894536069|0.5|0.35|0.24089|20|8|0.0016664726027397|0.080860388127854|45.680000305176|2015-04-12|-0.37659|2020-03-15|0.51387|2020-11-15
2024-02-11 01:37:23|WEEKLY|01365|52660|/equities/optimizerx-corp|R2000GROWTH|10.492495137189|8|1.5560263472912|0.3711|1|2|0.09357|15.31|0.0227|13|0.022696679339413|13|35.22|-0.25324|0.14391|-0.058002088334645|0.42681823141216|2.5670201530908|194.26769749135|9.1859814693983|0.741|0.407|0.58981|27|15|0.014940292275574|0.18967227557411|2000|2006-12-24|-0.7381|2009-06-07|2.75|2008-04-20
2024-02-11 01:37:25|WEEKLY|01366|16382|/equities/inter-parfums-inc|R2000GROWTH|-152.55301542244|18|9.4821984611485||0|0|-0.24227|152.19|0.408|48|0.40799907054844|48|42.2|0.11734|0.20988|0.1994801749012|0.3494849467179|1548.3096837787|4057.6800918822|27670.90893505|0.659|0.432|0.26237|44|21|0.0051264994663821|0.090647102454643|161.16999816895|2023-04-23|-0.3269|2008-11-23|0.68182|1990-09-02
2024-02-11 01:37:26|WEEKLY|01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|88.181319319596|30|5.2356110333587|0.2676|1|2|0.2526|97.39|-0.15018|50|-0.15017766647494|50|37.09|0.03179|0.07391|0.013116686439993|0.049742501731063|102.54409979885|116.71493936435|354.14545232599|0.636|0.364|0.22021|11|7|0.0042507322654462|0.068608878718536|104.1549987793|2023-12-31|-0.27734|2020-03-22|0.43216|2020-03-29
2024-02-11 01:37:26|WEEKLY|01368|16984|/equities/pain-therapeutics|R2000GROWTH|15.960451151961|10|3.6000445087692|0.0822|1|2|0.02747|25.06|-0.51652|46|-0.51652119857022|46|34.89|-0.24318|0.43734|0.27470141753668|0.58688267072751|-172.48751161199|33.469187242775|114.55999755859|0.486|0.371|0.46945|35|10|0.012158756097561|0.15264986178862|146.16000366211|2021-08-01|-0.76471|2020-05-17|5.56701|2012-03-04
2024-02-11 01:37:27|WEEKLY|01369|985947|/equities/kadmon-holdings|R2000GROWTH|7.9142953964179|73|0.52523479156674|0.834|1|1|0.83398|9.5|-0.61875|15|-0.072538520485582|5|40.8|0.02766|0.13086|-0.15421275584173|-0.072538520485582|43.444342168125|92.746|106.14525365873|0.6|0.2|0.4787|5|3|0.0050952173913044|0.14293112318841|10.479999542236|2016-08-28|-0.30283|2020-03-15|0.73805|2021-09-12
2024-02-11 01:37:28|WEEKLY|01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH|36.405461312682|10|1.9361626302696|0.513|1|2|0.04027|42.88|0.52678|28|0.52677816613756|28|35|-0.24219|0.03245|-0.094570734672984|0.27600097975629|25.716073698596|156.52853916|382.8571589139|0.6|0.4|0.34556|5|2|0.012668641304348|0.1323475|46.160800933838|2021-11-14|-0.26659|2021-03-28|0.78472|2021-07-04
2024-02-11 01:37:29|WEEKLY|01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|1.9360844414368|13|0.4859241251202|1.1636|1|2|0.68794|2.38|0.78727|60|0.27525396576892|18|18|-0.07154|0.02305|0.049889081654447|0.10284295094337|84.187304794507|131.70565590075|23.740650423983|0.636|0.273|0.35253|11|6|0.0023987142857143|0.17722185714286|27.5|2021-11-21|-0.35443|2022-11-13|0.58824|2022-11-20
2024-02-11 01:37:30|WEEKLY|01372|15819|/equities/corvel-corp|R2000GROWTH|212.41670960452|78|14.168225771015|0.4303|1|1|0.43031|245.27|1.10763|83|1.1076302122458|83|37.7|0.0524|0.10925|0.10979851086999|0.23279598780154|318.39370044417|1441.9533108488|24284.159068156|0.651|0.419|0.24335|43|24|0.0045464252061248|0.077153056537102|255.60000610352|2023-12-31|-0.26154|2008-12-07|0.28926|1992-11-01
2024-02-11 01:37:31|WEEKLY|01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|19.618701015239|9|2.0899058245955|0.0625|1|2|-0.07067|25.38|1.59908|89|1.5990837707643|89|34.09|0.06071|0.20034|0.42213140639793|0.3619065807502|363.98983295446|218.87147733622|112.79999627007|0.455|0.364|0.38858|11|3|0.0049000783289817|0.12172945169713|49.199901580811|2021-05-09|-0.3739|2020-03-22|0.70109|2020-05-10
2024-02-11 01:37:32|WEEKLY|01374|21074|/equities/st-joe-comp|R2000GROWTH|50.320896851803|8|3.0857393143842|-0.053|1|2|-0.06788|54.93|-0.15822|10|0.07401291310103|15|29.85|-0.01378|0.04923|0.029070064910111|0.054007846805875|118.21692220122|172.03621356549|364.2572982963|0.576|0.39|0.18842|59|27|0.0017562556561086|0.060140814479638|85.25|2005-07-17|-0.32677|2000-10-15|0.24706|2020-10-11
2024-02-11 01:37:33|WEEKLY|01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|-35.303895160088|21|3.2808144382035||0|0|-0.11767|33.53|-0.19828|19|0.07401291310103|15|27.5|-0.11252|0.01208|-0.19827826498898|0|80.172|100|149.7543532529|0.167|0|0.32924|6|1|0.0054895675675676|0.12435124324324|80.419998168945|2021-11-14|-0.26686|2023-03-05|0.2668|2021-01-10
2024-02-11 01:37:34|WEEKLY|01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|284.65465445942|54|24.050292700007|0.3196|1|1|0.31961|361.6|-0.30362|20|-0.18873517185573|6|48.71|0.04716|0.15788|0.15277178551393|0.36995872258319|237.79198405325|975.20522588542|4821.3334147136|0.81|0.476|0.27961|21|14|0.0053359107806691|0.084849786245353|365.63000488281|2023-12-31|-0.31566|2020-03-15|0.30256|2020-04-12
2024-02-11 01:37:35|WEEKLY|01377|989523|/equities/elf-beauty-inc|R2000GROWTH|125.28612282918|9|14.282959769016|0.2911|1|2|0.20884|174.52|2.45554|66|2.4555358555983|66|53.86|0.2917|0.50945|1.516890742261|1.516890742261|545.3706005|545.3706005|688.98541175727|0.286|0.286|0.32968|7|0|0.0076106753246753|0.097220051948052|175.74000549316|2024-02-11|-0.29256|2018-08-12|0.28095|2020-04-12
2024-02-11 01:37:36|WEEKLY|01378|1055909|/equities/quanterix|R2000GROWTH|18.419686912965|41|2.85078115713||0|0|0.31172|24.28|0.64107|110|2.4555358555983|66|56.4|0.2211|0.37581|0.64107038319918|0|164.107|100|133.55335687059|0.2|0|0.49352|5|1|0.0061953416149068|0.15036770186335|92.569999694824|2021-02-21|-0.40126|2022-08-14|0.52626|2021-01-17
2024-02-11 01:37:37|WEEKLY|01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|33.198990534067|64|2.7503367429575|0.6009|1|2|0.50336|42.53|0.24696|58|0.24695511129792|58|32.15|0.0538|0.17355|0.22329165771227|0.40403803766219|184.31888439328|1351.0121129404|2743.8709733985|0.596|0.383|0.30385|47|20|0.0045291994917408|0.095395266836087|52.5|2018-08-26|-0.54945|2000-01-09|0.46124|2020-04-12
2024-02-11 01:37:38|WEEKLY|01380|1057240|/equities/avaya|R2000GROWTH|-0.76332249557346|83|0.25110749859899||0|0|0.99951|0.01|0.00067|54|-0.1838955013655|4|47.5|0.02346|0.11469|-0.091614409720021|-0.1838955013655|81.6646787|81.61|0.058823528096941|0.5|0.25|0.34932|4|2|-0.0081379044117647|0.16490996323529|34.060001373291|2021-02-14|-0.90323|2023-02-19|1|2023-03-05
2024-02-11 01:37:39|WEEKLY|01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|29.392345241026|9|3.6633544995885|0.1104|1|2|0.02396|38.04|12.15947|83|12.159468683007|83|36.98|-0.08164|0.58878|0.31078519230219|1.1375376111445|-7962.1298894476|1336.0752718653|76.848486698035|0.604|0.415|0.49454|53|24|0.011433922764228|0.156036875|499.95001220703|2014-03-02|-0.67437|2018-04-22|12.97875|2013-12-08
2024-02-11 01:37:40|WEEKLY|01382|20773|/equities/par-technology-corp|R2000GROWTH|35.909108841846|9|3.8059906172791|0.1218|1|1|0.12176|48.09|-0.03347|38|-0.033466767722685|38|31.96|-0.01563|0.08754|0.040737552763128|0.1044174029458|55.989973530653|283.96277545992|257.57900351404|0.552|0.358|0.28658|67|31|0.0029198790134947|0.093322922289437|90.349998474121|2021-03-07|-0.3383|2020-03-15|0.91257|1992-01-19
2024-02-11 01:37:41|WEEKLY|01383|1096055|/equities/eventbrite-a|R2000GROWTH|-9.6768684264131|14|0.74686366177245||0|0|-0.20885|8.74|0.15883|35|0.15883194458473|35|67|0.26605|0.31624|0.15883194458473|0.15883194458473|115.883|115.883|25.518247506914|0.25|0.25|0.3787|4|1|-0.00055277580071174|0.12683295373665|40.25|2018-09-30|-0.37451|2020-05-17|0.44539|2020-04-12
2024-02-11 01:37:42|WEEKLY|01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|65.218807342467|52|7.9942471496818||0|0|1.32602|88.04|0.01987|23|0.01987444147117|23|29.26|-0.09112|0.01795|-0.048080106823333|0.031162638177716|18.132608698528|81.792289821803|577.31148141329|0.581|0.419|0.29007|31|16|0.0044715762004175|0.096295741127349|171.75999450684|2018-03-11|-0.4128|2011-07-31|0.46648|2020-04-12
2024-02-11 01:37:43|WEEKLY|01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|-0.75514888232444|60|0.071867003402263|0.4662|-1|1|0.46618|0.5445|0.11715|27|3.4564895953152|10|20.06|0.01234|0.28317|0.44958495572803|0.65485161786553|749.33279978914|670.75397197255|16.500000036124|0.5|0.333|0.37427|18|3|0.0031252380952381|0.16570066666667|5.5599999427795|2021-02-21|-0.41575|2020-03-15|1.20339|2020-12-27
2024-02-11 01:37:45|WEEKLY|01386|1167501|/equities/bally's|R2000GROWTH|9.4671086636683|9|1.4725321114005|-0.145|1|2|-0.23061|11.31|0.67348|121|-0.24640108481967|27|52.67|0.04005|0.05758|0.21353868837875|-0.24640108481967|126.1134528|75.36|24.742946064636|0.667|0.333|0.39561|3|2|-0.0053812048192771|0.11980602409639|75.540000915527|2021-03-28|-0.21774|2022-06-19|0.32854|2022-01-30
2024-02-11 01:37:45|WEEKLY|01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|-44.677582490608|25|6.07086077934|0.4718|-1|1|0.4718|28.38|0.44918|47|0.4491814496576|47|39.79|0.23985|0.44519|0.59015992622436|0.95675395347684|1550.9591808045|2511.1007354399|394.1666654525|0.643|0.429|0.38708|14|7|0.007827074010327|0.13697929432014|79.749000549316|2021-10-03|-0.67128|2018-04-29|0.97235|2022-10-02
2024-02-11 01:37:46|WEEKLY|01388|1165972|/equities/sumo-logic-inc|R2000GROWTH|10.767613948715|16|0.42496202345293|0.1427|1|2|0.01432|12.04|0.46021|98|0.4491814496576|47|41|-0.04723|0.02705|0.46020918557947|0|146.021|100|48.063873567071|0.333|0|0.55641|3|1|-0.0013401449275362|0.12933384057971|46.369899749756|2021-01-31|-0.20326|2021-03-14|0.54759|2023-01-29
2024-02-11 01:37:47|WEEKLY|01389|24353|/equities/tennant-co.|R2000GROWTH|85.555721627531|13|3.7514253103543|0.1485|1|2|0.10931|97.32|-0.19801|3|0.10458618535756|46|34.98|-0.03292|0.03402|0.013122743154177|0.079181126770167|64.209785730175|340.91716455084|3119.2308738622|0.569|0.385|0.16915|65|23|0.0023923840769904|0.057708110236221|97.949996948242|2024-02-11|-0.27265|2008-12-21|0.28441|2009-08-09
2024-02-11 01:37:48|WEEKLY|01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE|52.532322853973|55|2.1808926363222|2.4548|1|2|2.0638|59.07|-0.18084|23|-0.18084194864131|23|31.63|0.01592|0.05985|0.033995518202795|0.096689039887737|87.9081658203|341.28112837243|4219.2857643414|0.642|0.418|0.17314|67|32|0.0028662310170271|0.056811601472618|72.25|2017-12-17|-0.28927|2020-03-22|0.57338|2020-04-12
2024-02-11 01:37:50|WEEKLY|01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|-7.1213756331984|1|0.51212519835049||0|0|0|5.42|-0.49543|14|0.49054061524423|49|36.94|-0.14906|-0.03924|0.021919127873257|0.13807020342154|74.15689598093|135.06160392425|29.895203128431|0.389|0.167|0.34809|18|5|0.0021421804511278|0.11481487218045|19.450000762939|2011-05-29|-0.4567|2020-03-22|0.54945|2020-06-07
2024-02-11 01:37:50|WEEKLY|01392|100232|/equities/malibu-boats-inc|R2000GROWTH|-54.976784005544|22|4.4400408233841|-0.0194|-1|1|-0.01936|48.96|-0.20207|20|-0.22362069639298|4|31.38|-0.05409|0.03326|0.047591857901428|0.21891768647987|66.030282664145|174.75810401458|275.83098075759|0.625|0.375|0.28415|16|9|0.0038363479923518|0.091860439770555|93|2021-03-21|-0.33416|2020-04-05|0.44794|2020-04-12
2024-02-11 01:37:51|WEEKLY|01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|43.906046575738|28|3.3496511159893||0|0|0.12934|55.01|0.09956|19|0.099558368706427|19|33.81|-0.00213|0.07482|0.014823761654648|0.12637326849144|55.529846501528|234.20070153673|239.59059457775|0.593|0.407|0.31589|27|14|0.0037309680851064|0.107631|56.470001220703|2023-03-12|-0.32719|2008-10-12|0.3031|2016-11-13
2024-02-11 01:37:52|WEEKLY|01394|100231|/equities/dicerna-pharma|R2000GROWTH|31.460464908419|7|2.2548451576835|0.319|1|2|0.00791|38.22|-0.10909|64|-0.10909092710601|64|37|-0.01773|0.15731|0.33895321908845|0.39598289783929|380.16928442492|287.93058389713|92.94747620012|0.545|0.364|0.47027|11|5|0.0051638256658596|0.15334515738499|44.5|2014-03-02|-0.27353|2021-08-08|0.71119|2021-11-21
2024-02-11 01:37:53|WEEKLY|01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE|21.062626159166|79|0.26745787065076|0.5869|1|1|0.58688|22.01|-0.19363|34|-0.15858388276408|13|35.85|0.03348|0.10427|0.10080462998784|0.1718759328435|619.8987786833|1224.14454714|738.59060698009|0.661|0.407|0.22444|59|27|0.0027134290925673|0.073725271317829|30.940000534058|1999-05-16|-0.34014|2009-03-08|0.48731|2009-04-12
2024-02-11 01:37:55|WEEKLY|01396|6404|/equities/spartan-motors|R2000GROWTH|-14.576076314368|51|1.14035870152|0.5646|-1|1|0.56455|11.13|-0.0608|7|-0.060803085799233|7|41.94|0.15783|0.29096|0.14861081512952|0.19530105091204|441.67374459819|520.08242514826|2529.5454942614|0.458|0.333|0.32013|48|16|0.0044212118274358|0.10854202132816|54.5|2021-11-21|-0.44469|2009-02-22|0.53509|2008-10-26
2024-02-11 01:37:56|WEEKLY|01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|2.4802525058793|1|0.43342424585202||-1|0|0|3.89|-0.06284|40|-0.15752390315901|17|31.67|-0.09029|0.01852|-0.0048177698872794|0.061465731680082|21.87129793668|121.5936523879|34.516414790599|0.667|0.41|0.34288|39|17|0.0029717813765182|0.10926595951417|53.5|2015-07-05|-0.49566|2016-10-30|0.54006|2020-11-08
2024-02-11 01:37:57|WEEKLY|01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|-136.3142047905|48|6.8912188883075||0|0|0.05441|130.51|-0.07191|33|-0.071907306305285|33|34.54|0.01244|0.07408|0.055225951933874|0.16462053965957|82.960409570415|536.12236098372|9457.2460114342|0.654|0.385|0.21188|52|25|0.0039623223005969|0.073967601736299|183.08000183105|2022-11-27|-0.23208|2008-06-22|0.40434|2008-12-14
2024-02-11 01:37:58|WEEKLY|01399|1096506|/equities/bionano-genomics|R2000GROWTH|-2.4254264730897|60|0.42847549579828||0|0|0.91908|1.23|-0.40024|19|-0.40024156766512|19|55.5|0.44988|2.61761|3.7165858169317|3.7165858169317|529.79259816|529.79259816|1.759656641235|0.5|0.5|0.46204|4|0|0.0061110320284698|0.22260982206406|156.89999389648|2021-02-21|-0.53053|2019-10-27|3.36879|2021-01-03
2024-02-11 01:37:59|WEEKLY|01400|17037|/equities/radnet|R2000GROWTH|30.458351288986|11|2.4095450367699|0.0915|1|1|0.09149|37.7|0.11797|34|0.11797315515386|34|39.48|0.18012|0.32461|0.071579399259142|0.17762909566003|59.145775689613|118.66433404803|1417.2932160326|0.552|0.276|0.42167|29|15|0.0070324675324675|0.13291174891775|39.330001831055|2024-01-28|-0.55022|2009-03-08|0.81818|2003-10-12
2024-02-11 01:38:01|WEEKLY|01401|16661|/equities/magellan-petroleu|R2000GROWTH|-1.0414374805086|86|0.19444124658685||0|0|0.77662|0.6478|-0.28983|13|-0.28982582523592|13|35.32|-0.07563|0.11106|0.13258775971305|0.22656632138857|2.5082113781498|7.3865329142688|4.3186668554942|0.7|0.44|0.48608|50|28|0.0047205510534846|0.15299226364127|35|1995-10-15|-0.72329|2020-03-01|1.59375|2016-08-07
2024-02-11 01:38:02|WEEKLY|01402|1006460|/equities/yext-inc|R2000GROWTH|-7.3814102645718|30|0.52696964093585|0.3626|-1|1|0.36258|6.03|0.50637|33|0.5063693824997|33|40.88|0.08113|0.1561|0.21421485115013|0.12991142482709|218.26577237163|140.68683238795|44.966445029245|0.625|0.5|0.33762|8|4|0.00035297752808989|0.10446047752809|27.190000534058|2018-09-02|-0.25083|2023-09-10|0.40108|2023-06-11
2024-02-11 01:38:03|WEEKLY|01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE|35.310377950533|38|0.39320727352831|0.3111|1|1|0.31106|36.5|-0.02226|54|-0.022261799660787|54|34.08|0.13997|0.2344|0.29294871500753|0.40925063091041|2369.4276916968|1670.3681967402|140.38461538462|0.622|0.405|0.30172|37|15|0.0041854314329738|0.10221894453005|36.5|2022-08-07|-0.43956|2009-02-22|1.58333|2009-05-10
2024-02-11 01:38:03|WEEKLY|01404|20987|/equities/dineequity-inc|R2000GROWTH|-55.130546379805|38|3.2421523757765|0.2717|-1|1|0.2717|45.73|-0.21981|16|-0.21980618418901|16|36.15|-0.02765|0.04291|0.066836489509869|0.10700157786706|250.50345134569|406.22620192749|914.59999084473|0.587|0.435|0.23185|46|18|0.0042189117647059|0.081447188235294|114.23000335693|2015-03-01|-0.59208|2020-03-22|1.93171|2008-11-02
2024-02-11 01:38:04|WEEKLY|01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|18.87640907073|10|2.6365772673369|0.3109|1|1|0.3109|26.69|-0.018|20|0.81755264917439|28|29.38|-0.19725|0.26179|0.26525065672858|0.33606332854011|251.04946056348|255.65118183654|230.6828110462|0.385|0.308|0.43925|13|2|0.010488491048593|0.15025585677749|50.540000915527|2021-09-12|-0.61114|2021-09-19|1.14502|2020-05-10
2024-02-11 01:38:06|WEEKLY|01406|16364|/equities/infinera-corp|R2000GROWTH|3.6904560894206|10|0.52501458027514|0.1889|1|1|0.18889|5.35|-0.3801|19|-0.38010471643368|19|37.43|0.00492|0.13233|0.027847696635977|0.070381017545048|80.987370341706|117.4853588193|21.263910719709|0.565|0.435|0.3382|23|7|0.0016444712643678|0.10955513793103|30|2007-06-24|-0.34618|2010-10-24|0.4749|2008-02-03
2024-02-11 01:38:07|WEEKLY|01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE|-0.70371111428447|48|0.16690370701901|0.9863|-1|1|0.98626|0.018|-0.75605|31|-0.75605214698377|31|26.38|-0.26577|-0.07565|-0.12219005144547|-0.15363241642991|3.5635793434942|16.485691441537|0.10112359548681|0.563|0.313|0.48653|16|9|-0.0025602985074627|0.17425609808102|61.590000152588|2020-12-20|-0.95373|2024-02-11|1.33478|2022-08-14
2024-02-11 01:38:08|WEEKLY|01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|-99.703374528858|24|4.9853984555465|0.0442|-1|1|0.04419|95.82|-0.06814|61|0.059892045492238|19|40.73|0.07387|0.1443|0.17011594884441|0.37458085435731|387.10949004957|825.07124580419|3959.5039947918|0.575|0.3|0.22537|40|21|0.0039374334140436|0.081684921307506|148.47999572754|2019-11-10|-0.39599|2020-03-22|0.41469|2001-05-06
2024-02-11 01:38:09|WEEKLY|01409|15830|/equities/cardiovascular|R2000GROWTH|17.841811305006|12|0.71272941241|0.1384|1|2|0.01523|20|0.45475|96|0.12368695696733|48|41.24|0.09596|0.21436|0.19207315303437|0.23550851439193|197.94816251435|261.21183604047|19.26782216955|0.619|0.429|0.31316|21|8|0.00099893956670467|0.10572436716078|108.59999847412|2006-08-13|-0.49219|2006-10-29|0.39286|2016-04-03
2024-02-11 01:38:10|WEEKLY|01410|1142327|/equities/xpel-inc|R2000GROWTH|-65.525997247262|18|4.7666222701142||0|0|0.14533|53.75|-0.03052|61|-0.030523894009098|61|26.87|-0.28442|0.43059|0.087261856110059|1.208413790423|-217.14062142164|218.37307803968|2784.9741689522|0.467|0.3|0.39436|30|2|0.024085662211422|0.13955921020656|103.83999633789|2021-08-01|-0.8|2009-07-12|3|2009-07-26
2024-02-11 01:38:11|WEEKLY|01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|-37.579309122177|17|2.266099865088|-0.0488|-1|1|-0.04884|34.36|-0.03699|49|-0.036988326921936|49|33.35|-0.01278|0.08588|0.14398124308859|0.22641414012871|727.59226910212|1769.3570220029|5206.0604916679|0.544|0.382|0.27302|68|23|0.003894054290718|0.092872530647986|61.75|2000-03-05|-0.29126|1987-10-25|0.37219|2020-12-06
2024-02-11 01:38:13|WEEKLY|01412|16100|/equities/national-beverage|R2000GROWTH|-52.749068025194|19|2.6638318681998|-0.0367|-1|1|-0.03671|48.01|-0.08332|46|-0.083315653425019|46|33.38|-0.00293|0.085|0.038944391187566|0.13209382132407|95.427041773031|871.1505090214|2192.2373090011|0.76|0.48|0.2161|50|27|0.0035630942501482|0.075310823947836|115.0299987793|2017-08-20|-0.56716|2017-08-27|0.53941|2021-01-31
2024-02-11 01:38:14|WEEKLY|01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|187.92443611796|10|9.2501889779328|0.1595|1|2|0.13653|218.35|-0.17132|7|0.14632474459135|78|34.09|0.00772|0.06694|0.063369532455175|0.10973363598916|243.61827207713|298.97379132762|1782.4490294165|0.511|0.319|0.18869|47|18|0.0029132960893855|0.063680360024829|219.0299987793|2024-02-11|-0.24359|2020-03-22|0.27913|1999-04-25
2024-02-11 01:38:15|WEEKLY|01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|5.0617680655759|14|0.75147263955601|0.6054|1|1|0.60544|7.08|-0.34833|8|-0.34833106432302|8|38.54|0.04501|0.17956|0.15908899969857|0.22485175141767|391.28410557635|1194.7934730415|3.1408038245124|0.525|0.373|0.30727|59|22|0.0017023174464364|0.096349580236117|496.88000488281|1999-09-26|-0.43062|1999-10-17|1.03846|2009-04-19
2024-02-11 01:38:16|WEEKLY|01415|958829|/equities/surgery-partners-inc|R2000GROWTH|23.558084123701|11|3.0106383584042|-0.0103|1|1|-0.01028|33.7|-0.06406|12|-0.15620002943433|20|28.4|-0.05004|0.17973|0.12868003789574|0.23578696329937|56.02109731287|89.283774638733|182.85404343415|0.667|0.467|0.40146|15|5|0.0061011926605505|0.13316885321101|69.580001831055|2021-06-27|-0.43367|2017-08-13|0.57083|2020-04-12
2024-02-11 01:38:17|WEEKLY|01416|16454|/equities/kforce|R2000GROWTH|59.076201047182|12|3.8430261429811|0.0536|1|2|0.02773|68.93|0.95826|103|0.95825646566562|103|35.93|-0.03121|0.06115|0.049179704183141|0.18484746522215|81.24675669513|576.57543004986|1809.1863868871|0.585|0.366|0.32351|41|17|0.0049237870619946|0.10598888814016|81.470001220703|2021-11-28|-0.36089|2000-06-11|0.51822|2000-10-29
2024-02-11 01:38:18|WEEKLY|01417|985958|/equities/impinj-inc|R2000GROWTH|79.198418574635|13|10.102194164493|0.4081|1|2|0.3602|110.04|0.08495|29|0.24774816256144|39|25.47|-0.17466|0.03038|0.0033938994487231|0.010844900490115|70.744818258391|86.615010620436|562.57670715752|0.667|0.4|0.43266|15|6|0.0098341878172589|0.13718360406091|144.89999389648|2023-03-12|-0.43963|2018-02-04|0.6335|2016-09-04
2024-02-11 01:38:19|WEEKLY|01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|74.192822292|10|6.0990691563788||0|0|0.12224|88.04|0.01051|40|0.010506317279126|40|32.93|0.03084|0.12061|0.14233004079381|0.17980248626806|199.30082051121|188.34922968885|419.23809959775|0.533|0.4|0.27549|15|7|0.0053833598409543|0.088278250497018|95.069999694824|2024-02-04|-0.49875|2020-03-22|0.68234|2020-04-12
2024-02-11 01:38:20|WEEKLY|01419|100173|/equities/biolife-sol|R2000GROWTH|12.319494075035|5|1.9376017827276||0|0|0.07307|18.65|0.3593|44|0.92522787887305|49|45.56|0.22726|0.44536|0.39068806169697|0.80776494711509|-4.664349105575|208.96474985025|62.689074348001|0.538|0.333|0.61841|39|17|0.017533761931499|0.21899987647389|276.5|1991-11-10|-0.57143|2011-12-04|7.86234|2000-06-25
2024-02-11 01:38:21|WEEKLY|01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|25.630786333771|9|2.2847380921934||0|0|0.01234|32.81|0.24959|29|-0.20606622398415|14|39.12|0.00147|0.04774|0.011811556062026|0.10705456501075|55.252097656215|239.69038340556|870.2918180182|0.628|0.326|0.21528|43|23|0.0023230118343195|0.071528727810651|89.720001220703|2019-04-07|-0.16393|1998-12-27|0.33856|2020-04-12
2024-02-11 01:38:23|WEEKLY|01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|-1.4522146130005|166|0.17075486462644|||0|0.98137|0.9|||-0.20606622398415|14|0|0|0|0|0|100|100|1.8633540173383|0|0|0|0|0|-0.015673636363636|0.20178024242424|95.480003356934|2021-02-21|-0.31157|2021-02-28|0.40511|2022-08-14
2024-02-11 01:38:23|WEEKLY|01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE|-17.307278177491|1|1.0507593225608||1|0|0|13.87|0.44655|71|0.44654786311069|71|35.79|-0.01669|0.02564|0.045200465379411|0.11177577694202|143.59849833561|198.38684453048|352.92619974441|0.583|0.333|0.15823|24|11|0.0021191501746217|0.052706484284051|17.670000076294|2022-01-23|-0.16159|2020-03-22|0.2|2020-04-12
2024-02-11 01:38:24|WEEKLY|01423|1121154|/equities/alector-inc|R2000GROWTH|4.8168619719115|9|1.11177383932|-0.1078|1|2|-0.22101|6.45|-0.48689|14|-0.48688714194805|14|28.11|-0.23524|-0.09373|-0.20726546458356|-0.22690678313318|23.844504193678|27.366583488669|39.57055282923|0.556|0.444|0.50347|9|4|0.0025881992337165|0.15642624521073|43.319999694824|2021-07-04|-0.29351|2020-08-02|0.65538|2021-07-04
2024-02-11 01:38:25|WEEKLY|01424|8296|/equities/actuant-corp|R2000GROWTH|26.748824805596|69|1.7040801060493|0.4216|1|2|0.27491|30.84|-0.17178|25|-0.17178060955073|25|27.42|-0.04786|0.02383|0.025356406066713|0.13187872165756|49.311930037339|520.19481350473|7907.6926368697|0.507|0.328|0.22553|67|25|0.0037833595800525|0.070663748031496|39.840000152588|2013-10-06|-0.31212|1999-05-16|0.39276|2000-08-06
2024-02-11 01:38:26|WEEKLY|01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|-49.658687015111|15|1.9521120057286||0|0|0.01351|44.53|-0.16958|27|-0.16958474231653|27|40.52|0.01797|0.11092|0.053254553318118|0.15950509246255|195.29502591644|1276.1438031415|3092.3609034607|0.625|0.375|0.2133|56|25|0.0027413534822602|0.072381090670171|84.545478820801|2021-07-04|-0.37233|2007-10-28|0.45336|2009-03-01
2024-02-11 01:38:28|WEEKLY|01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|37.26780163312|8|3.1354800846547|-0.0737|1|1|-0.07367|42.25|-0.21692|10|0.27792739334685|61|33.53|0.04823|0.13312|0.1614468616621|0.26559533140937|303.99557753648|1095.0384296559|232.52614101594|0.526|0.368|0.23968|57|22|0.0026674400417101|0.089005297184567|119.69999694824|2007-04-29|-0.375|2020-03-22|0.4416|2020-03-29
2024-02-11 01:38:29|WEEKLY|01427|16687|/equities/microvision|R2000GROWTH|-3.293559660266|30|0.35697389735047||0|0|0.30769|2.61|0.18431|9|0.18430780979284|9|41.24|0.41236|0.80435|0.68546224784533|1.0612810872678|770.80777929323|2409.0824618065|5.7999997668796|0.647|0.412|0.50223|34|16|0.0056075471698113|0.17435640810622|548|2000-03-26|-0.61333|2020-03-01|1.43089|2012-06-03
2024-02-11 01:38:30|WEEKLY|01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|126.80125042985|9|8.564584105576|0.1229|1|2|0.05513|157.5|0.08814|35|0.088143445822943|35|42.11|0.05902|0.17177|0.016257922074187|0.088101462935898|103.7671235011|171.1828404479|963.3027298183|0.526|0.368|0.27188|19|7|0.0045138613861386|0.082923898514852|157.60000610352|2024-02-11|-0.20751|2008-12-07|0.49926|2008-11-30
2024-02-11 01:38:31|WEEKLY|01429|985959|/equities/tpi-composites-inc|R2000GROWTH|-5.034649635692|73|0.86820682734625||0|0|0.77393|2.81|-0.33848|7|-0.33847792977465|7|23|-0.10917|0.0077|0.032462109287516|0.0073675221138899|53.460705397232|52.443596971186|20.722712801059|0.643|0.5|0.36557|14|6|0.00084730964467005|0.13876444162437|81.360000610352|2021-02-21|-0.39482|2023-07-30|0.51556|2023-12-17
2024-02-11 01:38:32|WEEKLY|01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|126.70732841141|80|13.800919598573|1.0129|1|1|1.01286|180.01|-0.14757|21|-0.13472974496272|18|42.73|0.17431|0.40706|0.25348430673969|0.47136428103237|442.62494181483|1492.8064937027|2148.090597238|0.6|0.356|0.3971|45|19|0.0072378421578422|0.12643638361638|180.11999511719|2024-02-11|-0.47493|2000-10-08|0.74667|1995-03-12
2024-02-11 01:38:34|WEEKLY|01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|-56.859994378064|18|3.2524980921666||0|0|0.07624|50.89|0.26216|62|0.12359227811026|94|42.72|0.9003|1.072|1.6370898683871|2.7211153517566|27042.861563085|112369.57063688|56544.441519401|0.639|0.389|0.34311|36|17|0.0079801221864952|0.10907063022508|137.94999694824|2018-07-29|-0.36842|1994-12-25|0.84375|1995-04-02
2024-02-11 01:38:35|WEEKLY|01432|6508|/equities/extreme-networks|R2000GROWTH|-17.608637732749|22|1.7345459999261|0.4728|-1|1|0.47276|12.58|0.09099|15|0.090992212837424|15|37.47|-0.04217|0.08412|0.012929938638354|0.2041542731828|-20.200118115414|285.28582808858|45.431562589655|0.735|0.382|0.35505|34|17|0.0037735057915058|0.12519127413127|128.88000488281|2000-10-22|-0.43779|2000-12-24|0.66883|2003-01-12
2024-02-11 01:38:36|WEEKLY|01433|942668|/equities/the-joint-corp|R2000GROWTH|-10.841860557538|115|0.88968786236189||0|0|0.85168|10.62|3.26495|68|3.2649450193658|68|61.33|1.08163|1.27672|1.6664811239314|2.2851350809622|1542.8141689343|1903.4868589723|157.33333163791|0.667|0.5|0.34453|6|2|0.0043633609958506|0.12365014522822|111.05500030518|2021-09-12|-0.42955|2022-05-08|0.32321|2021-08-08
2024-02-11 01:38:37|WEEKLY|01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|16.23925595172|11|2.3805815223596|0.1978|1|1|0.1978|23.92|-0.56806|43|-0.56806127163849|43|45.4|0.03257|0.13659|0.20492058160013|0.20492058160013|85.4334126|85.4334126|104.04523842729|0.4|0.4|0.52891|5|3|0.0058993670886076|0.15552856540084|107.69000244141|2021-02-14|-0.35504|2023-06-11|0.48937|2022-06-26
2024-02-11 01:38:38|WEEKLY|01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|10.61295075029|12|1.0240163974967|0.1011|1|1|0.1011|14.05|0.09956|39|-0.56806127163849|43|53.4|0.43847|0.48795|0.099563267130011|0|109.956|100|139.94024147528|0.2|0|0.26044|5|2|0.0047568345323741|0.1070676618705|42.810001373291|2022-01-02|-0.34239|2022-03-06|0.34036|2022-04-03
2024-02-11 01:38:39|WEEKLY|01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|11.111182291808|14|1.6610698865806|0.3129|1|1|0.31291|12|0.78989|96|0.69972448533772|55|37.77|0.2021|0.3947|0.074915795062158|-0.02875957040411|90.739900268111|65.443486862722|111.62790697674|0.462|0.308|0.35454|13|6|0.0040991468253968|0.13341878968254|65.986099243164|2021-11-28|-0.37846|2016-11-06|0.41258|2021-07-04
2024-02-11 01:38:40|WEEKLY|01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|22.396000886922|22|2.7756079631799||0|0|0.258|29.5|-0.09544|58|-0.095438185303157|58|40.64|-0.05463|0.28236|0.3940241332175|0.42797453789075|631.45448069673|384.57009956558|121.10016116939|0.636|0.455|0.45846|11|5|0.0096912179487179|0.15253096153846|77.800003051758|2015-07-26|-0.72131|2017-01-08|2.46078|2015-07-26
2024-02-11 01:38:41|WEEKLY|01438|52320|/equities/anavex-life-sciences|R2000GROWTH|-8.9038681331114|6|1.0829560539072||0|0|0.03827|5.78|-0.24497|4|-0.24497484923619|4|37.33|0.06575|0.27762|0.26537820816035|0.64600067134234|47.402288408157|993.43555804443|70.145635562609|0.708|0.375|0.45985|24|12|0.0061232630410655|0.16067887902331|31.5|2021-07-04|-0.44512|2015-11-15|0.97293|2021-02-07
2024-02-11 01:38:42|WEEKLY|01439|1137414|/equities/morphic-holding-inc|R2000GROWTH|23.819002220061|1|4.4711659520775||0|0|0|39.7|0.00463|31|0.0046334533936128|31|48.2|0.02104|0.26338|0.41239421072879|0.41239421072879|182.85772945|182.85772945|200.30273145416|0.4|0.4|0.42285|5|0|0.00870622406639|0.15662273858921|93|2021-03-07|-0.37541|2023-10-01|0.93722|2021-03-07
2024-02-11 01:38:42|WEEKLY|01440|20894|/equities/pros-holdings-inc|R2000GROWTH|31.145254934563|31|2.9234027055725|0.1835|1|2|0.12557|36.75|0.13464|99|-0.1419972992692|45|36.39|0.00435|0.07967|0.018701360096275|0.17364189968131|67.107787265209|209.49104969399|280.53434297593|0.565|0.261|0.29819|23|11|0.0038972433679354|0.10598935409458|75.394996643066|2019-08-11|-0.28529|2008-08-10|0.32965|2009-02-01
2024-02-11 01:38:44|WEEKLY|01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|113.18682686583|18|5.2527255478976|0.2636|1|1|0.26361|129.95|0.00361|23|0.0036133558073104|23|43.13|0.00346|0.0855|0.037268203551625|0.13586815785216|31.681006708087|315.45621190585|16660.2566301|0.638|0.383|0.21112|47|21|0.0036342270058708|0.069146707436399|130.57000732422|2024-02-11|-0.26782|2008-10-12|0.5024|2001-12-23
2024-02-11 01:38:45|WEEKLY|01442|1073208|/equities/nlight-inc|R2000GROWTH|10.37108345454|11|1.104578088983|0.2316|1|2|0.04914|14.09|-0.15294|14|-0.15294116151099|14|41.71|-0.0184|0.11154|0.15579552819329|0.031684930559152|149.1107603088|97.577274386863|56.337465108523|0.571|0.429|0.43041|7|2|0.0024351655629139|0.12784069536424|46.450000762939|2021-02-28|-0.20343|2022-02-20|0.48258|2020-11-08
2024-02-11 01:38:46|WEEKLY|01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|-45.594160078586|4|2.8829985042686||0|0|-0.10158|39.8|-0.05776|7|-0.057763154817514|7|33.08|-0.05893|0.06188|0.0543645307669|0.11949621296468|111.88399722368|337.23039694218|2884.0579256944|0.52|0.38|0.25492|50|14|0.0038447374773687|0.083420681955341|48.150001525879|2023-12-31|-0.44189|1999-08-08|0.3663|1998-11-08
2024-02-11 01:38:47|WEEKLY|01444|16918|/equities/the-childrens-place|R2000GROWTH|-27.732226083134|13|4.3557418814812|0.3456|-1|1|0.34563|12.505|-0.38434|15|-0.38434278200063|15|28.44|-0.03491|0.06164|0.028450408974623|0.16813141937348|-3.0873285580276|234.27540624542|79.396826123435|0.625|0.396|0.32327|48|21|0.0033485911401598|0.11002369644154|161.64999389648|2018-01-21|-0.536|1997-10-19|0.76671|2020-04-12
2024-02-11 01:38:48|WEEKLY|01445|52609|/equities/car-charging-group|R2000GROWTH|-4.4819742131418|70|0.65734226966459|0.8057|-1|1|0.80571|2.79|0.05175|34|9.1484034534921|77|24.81|-2.73815|2.7612|5.1716238983215|10.143569269471|-26494.389010867|40795.687401809|2.9462421463809|0.481|0.259|0.87419|27|10|0.099178037889039|0.21790672530447|3750|2010-08-08|-0.93333|2009-06-14|65.66015|2009-12-20
2024-02-11 01:38:50|WEEKLY|01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|53.156704116319|30|3.7955945023722|-0.0659|1|1|-0.06588|59.27|-0.17587|18|-0.15225625099994|6|33.55|-0.02707|0.04391|0.076639024457641|0.15518047699529|197.28718049475|290.92507081288|475.68218520309|0.516|0.323|0.24119|31|11|0.0028989710009355|0.077380149672591|103.05000305176|2018-05-20|-0.33134|2020-03-22|0.34155|2020-06-07
2024-02-11 01:38:51|WEEKLY|01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|164.29715230295|36|8.1969191467585|0.3656|1|2|0.33301|192.1|0.20672|22|0.20672008466573|22|27.85|-0.06432|0.02619|-0.027808396905538|0.10574581446308|10.949332962429|273.03427046026|9509.9013820488|0.566|0.34|0.27806|53|16|0.0055767769688948|0.095874374586367|194.16999816895|2024-01-28|-0.49661|2009-02-15|0.29461|1999-04-25
2024-02-11 01:38:52|WEEKLY|01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|42.090059705504|9|2.2416469428513|0.1555|1|2|0.11017|49.58|1.46595|161|1.4659495335066|161|30.02|-0.00445|0.05853|0.069912973296184|0.17112072915436|130.09220529297|706.53740985485|8263.3333101537|0.614|0.404|0.19562|57|23|0.0038166841186736|0.066012955206515|49.959999084473|2024-02-04|-0.31591|2004-10-31|0.3154|2008-11-30
2024-02-11 01:38:53|WEEKLY|01449|1168402|/equities/arko-corp|R2000GROWTH|-8.621186048662|110|0.42142704696773|0.0061|-1|1|0.00612|8.12|-0.14214|22|-0.14213708029918|22|15.88|-0.10586|-0.06215|-0.086661065841054|-0.14213708029918|83.11033466|85.786|82.068278575601|0.25|0.125|0.14415|8|3|-7.0508474576271E-5|0.059837923728814|11.39999961853|2021-06-13|-0.16196|2023-05-14|0.18591|2021-08-29
2024-02-11 01:38:53|WEEKLY|01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|-5.1597588051645|60|0.71198637161621|0.6412|-1|1|0.64125|3.34|-0.28231|20|-0.28231001690345|20|28.75|0.33307|0.47053|0.065979167377676|-0.28231001690345|101.50074363|71.769|34.221309793473|0.5|0.25|0.50935|4|2|0.0024663793103448|0.1947008045977|51.490001678467|2021-02-21|-0.27823|2021-03-07|0.62|2020-12-06
2024-02-11 01:38:55|WEEKLY|01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|-27.472955750498|4|1.7148869654754|-0.0165|-1|1|-0.01647|23.45|-0.03871|7|-0.038706336116953|7|27.5|-0.04045|0.01167|-0.046024181441945|0.043937667122801|45.516088479541|124.46276517962|132.11268035459|0.667|0.389|0.24921|18|8|0.0026234136546185|0.08312983935743|36.549999237061|2018-08-12|-0.32033|2020-03-22|0.3874|2020-04-12
2024-02-11 01:38:56|WEEKLY|01452|1097533|/equities/growgeneration|R2000GROWTH|-3.4621879137701|45|0.39408634454128|0.2826|-1|1|0.28261|2.31|-0.457|21|-0.45699829311591|21|41.75|0.50666|0.76498|0.30197167538616|0.30197167538616|111.909042|111.909042|100.43478220307|0.25|0.25|0.56747|8|2|0.0079223015873016|0.17995060846561|67.75|2021-02-14|-0.28511|2018-02-04|1.16|2018-01-14
2024-02-11 01:38:57|WEEKLY|01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH|-1.1711071553124|136|0.1333267118264|0.9839|-1|1|0.98389|0.9981|||-0.45699829311591|21|16|-0.39959|-0.31871|0|0|100|100|1.5249809461837|0|0|0.49964|2|1|-0.015727245508982|0.19237083832335|113.52989959717|2020-12-27|-0.47085|2022-01-09|0.6422|2022-11-13
2024-02-11 01:38:57|WEEKLY|01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE|12.134269390219|10|1.4567012272215|0.1393|1|2|0.06284|15.73|-0.02855|39|-0.028548021923248|39|35.89|-0.20102|0.02321|0.33417452147373|0.18802648745835|221.93161517949|136.449867|82.833068624677|0.333|0.222|0.4107|9|1|0.0051721686746988|0.13272397590361|71.110000610352|2020-02-16|-0.73585|2021-11-07|0.57581|2019-08-18
2024-02-11 01:38:58|WEEKLY|01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|44.842667300696|66|2.1053870468891|0.5462|1|1|0.54622|51.18|-0.0872|23|-0.08719842480219|23|25.47|-0.10187|-0.04337|-0.068268658132454|-0.079185177830209|36.752787490999|45.741221837174|128.01400923256|0.684|0.474|0.2409|19|9|0.0016715664845173|0.070797941712204|52.020000457764|2024-01-28|-0.19631|2022-05-08|0.23361|2017-03-19
2024-02-11 01:39:00|WEEKLY|01456|1165305|/equities/inhibrx-inc|R2000GROWTH|26.030945101842|10|3.9613519378952|0.4978|1|1|0.4978|37.4|-0.15559|37|-0.15558837668662|37|24.57|-0.22615|-0.12688|-0.25824860108645|-0.21683788883911|40.167583606128|60.95880231|183.06412612438|0.429|0.286|0.58178|7|4|0.011651049723757|0.18480403314917|50.970001220703|2020-12-20|-0.25973|2021-05-09|0.69916|2022-10-09
2024-02-11 01:39:00|WEEKLY|01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|-1.5848129775394|48|0.30115694135574||0|0|0.47151|1.4|0.81875|70|0.8187499962734|70|29.92|0.04358|0.14611|0.21334521892974|0.45718922003061|227.01462760256|199.26770625|14.814814861536|0.417|0.167|0.27599|12|4|0.0015474630541872|0.13558|41.065540313721|2021-01-31|-0.38033|2023-11-12|0.89181|2023-12-10
2024-02-11 01:39:01|WEEKLY|01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|2.2833119830456|11|0.38383913465846|-0.1456|1|1|-0.14557|2.7|-0.01743|57|-0.017432667909969|57|38.59|0.05153|0.14418|0.048404836045091|0.10303027568146|39.151968399697|110.92548552175|2.4841291627896|0.525|0.356|0.32465|59|24|0.0017507739396589|0.11451048535199|360|1987-05-03|-0.44492|2002-07-28|0.54545|2002-05-26
2024-02-11 01:39:03|WEEKLY|01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|-11.365966182252|122|0.80032216883364||0|0|0.65434|9.07|0.34179|47|0.34178804127022|47|29.57|-0.06532|0.08738|0.07344887976341|0.09059337665699|104.2022365481|107.66480791121|339.70035339526|0.543|0.413|0.24219|46|15|0.0033290884537475|0.077731114112086|86.089996337891|2015-08-23|-0.51321|1999-02-14|0.6747|2000-06-04
2024-02-11 01:39:03|WEEKLY|01460|15691|/equities/cerus-corp|R2000GROWTH|1.3199648173672|8|0.31976106653523|0.1006|1|2|0.04889|2.36|-0.42034|3|-0.4203389794893|3|29.85|-0.12585|0.02552|0.0027360528599567|0.099425427927028|6.821146317574|67.739796629227|19.463916660584|0.553|0.362|0.37789|47|19|0.0029934893617021|0.1308669929078|81.875|2000-12-31|-0.41604|2008-10-12|0.97212|2009-07-26
2024-02-11 01:39:06|WEEKLY|01461|102883|/equities/gopro-inc|R2000GROWTH|-3.7284844331804|1|0.32949480788121||1|0|0|2.57|-0.27401|12|-0.27401131046975|12|31.38|-0.06006|0.01189|-0.060058169928166|-0.083508719618042|36.239511370452|33.534920067044|7.1868010455002|0.438|0.375|0.36184|16|6|-0.002076015936255|0.11723511952191|98.470001220703|2014-10-12|-0.29216|2016-01-17|0.35526|2020-10-11
2024-02-11 01:39:11|WEEKLY|01462|17234|/equities/sapiens--international|R2000GROWTH|-29.869245762932|17|1.5450490232412||0|0|-0.12594|28.34|0.0293|17|0.029302759051377|17|40.89|-0.01875|0.06656|0.014626788545846|0.11084340691161|38.697708298364|282.08718576004|329.15216356147|0.639|0.306|0.32838|36|16|0.0040398454301075|0.1242713844086|108.24500274658|2000-01-30|-0.43753|2000-10-15|0.66312|2009-05-10
2024-02-11 01:39:12|WEEKLY|01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|-41.182284938938|16|1.6382582602059||0|0|-0.17976|40.56|-0.12854|31|0.12068152702934|64|49|-0.02617|0.02892|0.016370243952214|0.12068152702934|103.22662781558|112.068|259.66710416425|0.375|0.125|0.17416|8|2|0.0031262407862408|0.0601085995086|50.150001525879|2023-07-23|-0.24548|2020-03-15|0.22577|2016-11-13
2024-02-11 01:39:13|WEEKLY|01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|12.311664605084|67|1.5894452651531|1.9257|1|1|1.92568|17.32|1.1248|57|1.124800523943|57|31.53|-0.20152|0.05261|-0.041257897867745|-0.019828588654598|31.568196180255|42.958417501119|66.360151117549|0.667|0.467|0.44159|15|7|0.0059643413729128|0.14212910946197|41|2014-02-09|-0.34406|2022-05-08|2.04491|2020-05-10
2024-02-11 01:39:14|WEEKLY|01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|72.127649555253|6|7.2691172726793|0.1771|1|1|0.17714|96.89|-0.78613|5|-0.41858344852283|9|22.32|-0.26832|0.09222|0.13934703588978|0.41493188944589|3.166368924036|75.544693267164|1068.2469972401|0.526|0.368|0.44337|19|9|0.013844172494172|0.15105496503496|109.94000244141|2020-01-05|-0.55317|2021-08-15|1.79848|2019-01-13
2024-02-11 01:39:16|WEEKLY|01466|1168632|/equities/dmy-technology-group|R2000GROWTH|3.7391378389827|3|0.63445410771396|0.0963|1|1|0.0963|5.92|-0.22717|12|-0.22716628406161|12|21.78|-0.10442|-0.0007|-0.12538343058554|-0.074042231302026|37.507027961551|69.113615342462|61.538463063608|0.667|0.444|0.36348|9|6|0.0022235858585859|0.13859505050505|26.549999237061|2021-01-24|-0.23943|2021-01-31|0.35772|2024-01-21
2024-02-11 01:39:16|WEEKLY|01467|15719|/equities/charming-shoppes|R2000GROWTH|-4.175153822479|40|0.69829317242314|0.4653|-1|1|0.46531|2.62|-0.5311|17|-0.53110046078441|17|31.71|-0.13422|-0.02022|-0.098601101157144|-0.13396137924262|34.197127019499|29.764585018538|17.35099218126|0.571|0.5|0.45869|14|6|0.0020625672877847|0.1418249689441|38.099998474121|2015-07-26|-0.55956|2023-11-12|0.64851|2023-12-31
2024-02-11 01:39:17|WEEKLY|01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE|-29.157512799289|51|2.1649781853069|0.1725|-1|1|0.17254|27.72|0.12183|28|0.12183315903331|28|37|0.02431|0.09717|0.10833282761946|0.18480221538731|172.41254878167|225.82082051172|150.24389250452|0.571|0.429|0.27757|14|7|0.0023555985915493|0.079835387323944|48.200000762939|2021-02-14|-0.32201|2013-09-15|0.26807|2013-12-15
2024-02-11 01:39:18|WEEKLY|01469|15505|/equities/avid-technology|R2000GROWTH|-28.675308516885|28|0.76366534116489||0|0|-0.22298|27.04|-0.39949|49|-0.35365516399515|3|30.25|-0.01497|0.09857|0.13665020452589|0.24965525027121|58.348854396989|347.07860092202|103.00952729725|0.596|0.385|0.34026|52|20|0.00324344375|0.11124645625|68.349998474121|2005-03-13|-0.4285|2000-04-16|0.49785|1998-10-25
2024-02-11 01:39:19|WEEKLY|01470|1073226|/equities/construction-partners-inc|R2000GROWTH|37.84787245777|79|3.2956426269918|0.7109|1|2|0.62591|46.81|0.644|78|0.64400005340576|78|31.86|0.03085|0.08026|0.037655288294334|0.22244975108806|91.352569676684|163.25828270544|386.85950328545|0.714|0.429|0.28952|7|5|0.0063351162790698|0.099326212624585|50.700000762939|2024-02-11|-0.16683|2018-10-28|0.19087|2023-08-06
2024-02-11 01:39:21|WEEKLY|01471|17291|/equities/smith---wesson|R2000GROWTH|11.571650456754|46|0.8218345536682||0|0|0.11779|13.76|1.85557|60|1.8555737321456|60|34.08|-1.48049|-1.12484|0.19228942470485|0.45824329719449|72.81229467316|1152.779128103|34400.001341105|0.568|0.351|0.40952|37|13|0.02854010719755|0.13142140888208|39.609901428223|2021-07-04|-0.5|2000-12-17|27.75|1999-02-07
2024-02-11 01:39:22|WEEKLY|01472|1167332|/equities/telos-corp|R2000GROWTH|2.7504538930577|14|0.62598603079505|0.2924|1|2|0.12304|4.29|-0.30655|4|-0.30655020179166|4|31|0.07159|0.15109|-0.11024361292113|-0.11024361292113|75.3128307|75.3128307|22.5078703151|0.4|0.4|0.39706|5|1|-0.0015928571428571|0.15442910714286|41.840000152588|2021-01-24|-0.56812|2022-11-13|0.43609|2023-11-12
2024-02-11 01:39:22|WEEKLY|01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE|54.857357219463|15|5.2727335141385||0|0|0.43776|72.42|0.01971|35|2.3824057246873|85|31.29|-0.06005|0.04634|0.07516880413999|0.15880715432983|84.622255848183|255.06758046832|1833.4176530305|0.578|0.378|0.30247|45|17|0.0043201969057665|0.099732180028129|101.65000152588|2021-11-28|-0.33546|2001-07-29|0.35839|2020-04-12
2024-02-11 01:39:23|WEEKLY|01474|1137573|/equities/therealreal-inc|R2000GROWTH|-2.5577711449055|16|0.31687229371424||0|0|-0.42966|1.88|-0.03471|40|-0.03471291855672|40|56.5|0.22144|0.35395|-0.03471291855672|-0.03471291855672|96.529|96.529|6.5051903807853|0.25|0.25|0.62892|4|1|-0.0033848962655602|0.19293564315353|30.219999313354|2021-02-28|-0.36579|2021-05-16|0.59712|2023-07-02
2024-02-11 01:39:24|WEEKLY|01475|48420|/equities/torchlight-energ|R2000GROWTH|-11.099578553915|55|2.6137928348383|0.9672|-1|1|0.9672|3.28|-0.16161|12|-0.16160672890371|12|33.42|-0.48154|0.28057|1.9028180824531|2.6731872938464|3331827.9508279|877863.72252918|31.238094965617|0.789|0.526|0.67404|19|8|0.019431335268505|0.21115822931785|2176|2021-06-27|-0.46197|2023-04-16|6.21429|2010-11-14
2024-02-11 01:39:26|WEEKLY|01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|154.38747766226|11|10.530841898226|0.1929|1|1|0.19287|193.83|-0.2098|15|-0.20979617860294|15|38.82|0.14579|0.25104|0.3775912601211|0.46273993287068|609.92049773305|558.62502323058|963.36975022929|0.394|0.303|0.26731|33|10|0.0038900852052672|0.087873741285825|193.96000671387|2024-02-11|-0.30769|2020-03-22|0.33366|2020-11-08
2024-02-11 01:39:27|WEEKLY|01477|1075231|/equities/evo-payments-inc|R2000GROWTH|33.261625987597|35|0.21978952238881|0.2619|1|2|0.24323|33.99|||-0.20979617860294|15|43.6|-0.21608|-0.12323|0|0|100|100|170.97587079152|0|0|0.2879|5|0|0.0037175396825397|0.083910833333333|34.009998321533|2023-03-26|-0.28815|2020-03-22|0.22421|2022-08-07
2024-02-11 01:39:27|WEEKLY|01478|15693|/equities/ceva|R2000GROWTH|17.584681227785|9|1.9388290615361|-0.0492|1|2|-0.0811|21.64|-0.17319|57|-0.17318816802632|57|44.08|0.04523|0.14786|0.2226415208979|0.27030416138496|530.48183748011|444.4325976768|410.62617586279|0.48|0.36|0.28621|25|8|0.0033563333333333|0.096353693693694|83.949996948242|2021-02-21|-0.28286|2008-11-16|0.35348|2008-11-30
2024-02-11 01:39:28|WEEKLY|01479|961108|/equities/viewray-inc|R2000GROWTH|-0.13698782693873|35|0.045162608955829||0|0|0.9994|0.002|-0.19777|21|-0.19777259841847|21|21.94|-0.2218|-0.06038|-0.23548144097313|-0.11361805265185|-1.0745260887381|18.321573917734|0.03200000151984|0.667|0.5|0.36682|18|5|-0.0049104662004662|0.16737780885781|13.210000038147|2018-07-29|-0.83791|2023-07-23|1|2023-11-05
2024-02-11 01:39:29|WEEKLY|01480|100207|/equities/heron-therapeuti|R2000GROWTH|1.4258970877594|12|0.34623087462586|0.7609|1|1|0.76087|2.43|0.46304|48|-0.51509436966898|19|41.98|-0.05664|0.08095|0.063786983318967|-0.037343755038162|43.433591241377|7.7463809251694|0.41896552875124|0.644|0.356|0.49308|45|25|0.0022781263157895|0.15430357368421|1290|1992-01-19|-0.56146|2004-08-15|0.86197|2023-11-19
2024-02-11 01:39:31|WEEKLY|01481|102914|/equities/radius-heal|R2000GROWTH|7.9089407263|9|0.72368639913534|0.0846|1|2|-0.00297|10.08|0.32284|29|-0.10957349770753|6|28|-0.14287|0.09585|0.13811117830314|0.5794978765192|-320.1737613405|294.5189235561|125.84269208084|0.6|0.267|0.3735|15|6|0.0050674299065421|0.13532352803738|84.639999389648|2015-07-19|-0.52512|2021-12-12|0.51913|2014-09-28
2024-02-11 01:39:32|WEEKLY|01482|1166431|/equities/pulmonx-corp|R2000GROWTH|10.62606507063|8|1.2496449764568|0.1389|1|2|0.12293|14.25|||-0.10957349770753|6|168|0.69714|0.70139|0|0|100|100|34.009545300849|0|0|0.42847|1|0|-0.00018851428571429|0.14308754285714|69.477897644043|2021-01-03|-0.64296|2022-11-06|0.35477|2022-11-13
2024-02-11 01:39:32|WEEKLY|01483|1052242|/equities/orthopediatrics|R2000GROWTH|23.173392645843|8|3.2626998473117|-0.1904|1|1|-0.19045|28.65|0.3291|102|0.014618163050531|73|46.14|-0.09661|0.02046|0.25569349813693|0.2189904783869|191.94457132851|144.41695232|152.79999796549|0.429|0.286|0.34687|7|3|0.0034363333333333|0.11235303030303|73.910003662109|2021-11-07|-0.18225|2020-03-15|0.22392|2023-11-19
2024-02-11 01:39:33|WEEKLY|01484|15493|/equities/atrion-corp|R2000GROWTH|-407.7232576561|38|40.847606033084||0|0|0.26818|379.37|-0.04402|46|0.1729667812142|48|43.12|0.02098|0.08953|0.10091564924206|0.21371485703588|354.04648492745|1329.091040731|4554.2616877769|0.519|0.346|0.18419|52|21|0.002627450636244|0.061106195699868|948.02752685547|2019-04-14|-0.24421|1987-11-22|0.25968|2009-03-15
2024-02-11 01:39:34|WEEKLY|01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|6.5006362376689|23|0.84095060807628|-0.0693|1|1|-0.06929|6.85|-0.26027|69|2.3387096722507|91|22.05|0.30798|0.72393|0.97022141751824|1.4189506902463|520.65838725286|688314.11574777|72.105262154027|0.605|0.442|0.4349|43|9|0.020807226804124|0.14621807216495|240.22500610352|2007-04-15|-0.91667|2002-11-17|10|2003-05-18
2024-02-11 01:39:36|WEEKLY|01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|-17.613830443995|25|2.6087768464541||0|0|0.54182|10.19|-0.26962|6|-0.26962235750791|6|31.89|0.03701|0.13619|0.1461717607585|0.17920867668491|249.15775113115|187.14777140515|36.09635049812|0.667|0.389|0.3111|18|10|0.0017488294314381|0.10239108695652|151.43989562988|2021-03-07|-0.41124|2023-11-12|0.70868|2020-04-12
2024-02-11 01:39:37|WEEKLY|01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|-3.7317244884115|120|0.50753908241273||0|0|0.85604|2.79|0.55413|48|0.55412981120843|48|64.5|0.42078|0.52285|0.55412981120843|0.55412981120843|155.413|155.413|15.942856924874|0.5|0.5|0.32734|2|1|-0.0023869758064516|0.14238012096774|28.239999771118|2021-06-27|-0.29928|2020-04-05|0.57906|2020-04-12
2024-02-11 01:39:37|WEEKLY|01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|-30.882480119943|49|2.032493424177||0|0|0.241|25.1|-0.04737|18|-0.04737150567368|18|33.5|-0.09312|-0.02278|-0.042228280183899|-0.0015788189991554|53.887851218092|92.449260524384|218.26087288235|0.6|0.45|0.19343|20|9|0.0021133008356546|0.06510717270195|56.889598846436|2020-03-01|-0.25438|2020-03-22|0.20616|2020-03-29
2024-02-11 01:39:38|WEEKLY|01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|48.977104385769|1|3.6076316170972||0|0|0|61.48|0.00828|14|0.0082785679746256|14|43|0.00726|0.08779|-0.046432305394247|0.083220973034117|23.518308424968|126.31653977263|953.17831566325|0.571|0.381|0.27192|21|10|0.004007796234773|0.088152380952381|68.665000915527|2023-06-25|-0.26355|2018-10-07|0.30556|2009-06-14
2024-02-11 01:39:39|WEEKLY|01490|1073623|/equities/the-lovesac-company|R2000GROWTH|17.991693139682|10|2.5258025658776|0.0861|1|2|-0.02213|24.74|-0.37362|9|-0.37361588345693|9|40.57|0.36957|0.55379|0.85971824434862|0.96376179524996|470.18781165669|303.81936537241|119.22891455961|0.571|0.429|0.51735|7|2|0.0069300341296928|0.16242593856655|95.51000213623|2021-06-06|-0.37164|2020-04-05|0.76215|2020-04-19
2024-02-11 01:39:41|WEEKLY|01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|9.0192863602048|19|2.1396334279994|0.6838|1|1|0.68383|14.06|-0.43389|11|-0.43389420541962|11|24|-0.23574|-0.16871|-0.018935941713232|-0.26903453552686|52.031061572184|30.05213333575|46.866668065389|0.571|0.429|0.61769|7|5|0.003055376344086|0.18286268817204|117.44999694824|2020-12-13|-0.23134|2021-12-19|0.73958|2023-10-08
2024-02-11 01:39:41|WEEKLY|01492|942670|/equities/upland-software-inc|R2000GROWTH|2.9069617301758|20|0.52267939148557||0|0|0.01299|4.68|-0.12324|48|0.02428020002912|26|51.56|0.25609|0.32833|0.34896871718093|0.76448103482053|123.77104722908|245.66454597485|43.293243725004|0.556|0.333|0.32127|9|4|0.00077964803312629|0.10630590062112|54.869998931885|2019-06-16|-0.312|2023-02-26|0.4664|2023-09-03
2024-02-11 01:39:42|WEEKLY|01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|-1.3714718670469|27|0.24894156309429|0.5794|-1|1|0.57944|0.9|-0.37971|19|-0.37971012309379|19|41.75|0.80268|0.88993|1.1791344093956|1.1791344093956|231.86316142|231.86316142|9.326424992079|0.5|0.5|0.46743|4|3|-0.0037920725388601|0.18534839378238|66.299896240234|2021-02-14|-0.31703|2021-05-09|0.58989|2022-03-20
2024-02-11 01:39:42|WEEKLY|01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|16.022889873268|4|2.1614701095839||0|0|-0.00175|22.85|-0.30743|21|-0.30743032343002|21|38.56|-0.0155|0.20719|0.26712687893019|0.30830961178797|247.95877932442|224.92632377033|345.42707743144|0.556|0.444|0.32634|9|2|0.0070704|0.11439637142857|37.25|2022-01-09|-0.46157|2023-10-15|0.29293|2019-07-14
2024-02-11 01:39:43|WEEKLY|01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|-32.298165732079|16|2.3256442848733||0|0|0.04575|28.99|0.16617|52|0.16617076683385|52|35.88|0.01305|0.08564|-0.032657870113192|-0.089098814109571|64.475630503283|71.466961993992|76.28947308189|0.625|0.375|0.29779|8|3|0.0038066556291391|0.11818764900662|46.110000610352|2018-05-27|-0.56977|2020-03-15|0.62983|2020-03-29
2024-02-11 01:39:45|WEEKLY|01496|100237|/equities/revance-the|R2000GROWTH|-10.026613521753|32|1.5030377865427|0.7555|-1|1|0.75548|5.91|-0.13431|25|-0.13431232054988|25|30.69|-0.13114|-0.02587|-0.1037072066906|-0.065188844130103|18.207173814508|50.715288129016|21.107142312186|0.625|0.438|0.39209|16|8|0.0010317432950192|0.12437277777778|42.409999847412|2015-11-15|-0.3532|2023-11-12|0.48427|2015-11-01
2024-02-11 01:39:46|WEEKLY|01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|5.8026316138375|10|1.2842963111729|0.0291|1|1|0.02907|8.85|0.11523|42|-0.452749136567|61|35.2|-0.347|-0.22594|-0.16876140702885|-0.452749136567|61.03096175|54.725|46.554446475092|0.4|0.2|0.65662|5|2|0.0020172972972973|0.17586345945946|52.380001068115|2020-12-20|-0.25136|2021-03-21|0.46818|2023-11-05
2024-02-11 01:39:46|WEEKLY|01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE|84.122333811671|63|1.1992224696773|0.8203|1|1|0.82032|87.63|-0.21381|24|-0.21380504752267|24|56.22|0.04186|0.14825|0.19640176779226|0.41693828559957|166.07716742991|224.98530611783|730.24997711182|0.556|0.333|0.23595|9|5|0.0046485211267606|0.072224806338028|89.01000213623|2021-08-29|-0.24526|2020-03-15|0.19763|2016-11-27
2024-02-11 01:39:47|WEEKLY|01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|-14.140660345924|53|0.74832071439893|0.1238|-1|1|0.12376|13.24|1.48285|148|1.4828521053235|148|58|0.15539|0.26727|0.45716322054611|0.45716322054611|220.3357409333|220.3357409333|81.677979758806|0.375|0.375|0.26045|8|2|0.0019772480620155|0.088802054263566|19.790000915527|2022-11-13|-0.47767|2014-10-12|0.38903|2020-03-29
2024-02-11 01:39:48|WEEKLY|01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|15.257436499341|13|1.3469969923718|0.3019|1|2|0.23782|19.57|-0.14234|10|-0.12372688661101|13|32.27|-0.03572|0.04266|0.11835718595823|-0.12372688661101|141.00368107923|87.627|74.923426745949|0.364|0.091|0.31032|11|3|0.0022001634877384|0.098495395095368|42.270000457764|2018-01-07|-0.34237|2020-03-22|0.52312|2020-04-12
2024-02-11 01:39:49|WEEKLY|01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|3.4746217714832|11|0.44423056097116||0|0|-0.30409|3.57|-0.3348|10|-0.33479530859171|10|35.03|-0.05096|0.08062|0.084257658163045|0.081410069844142|135.21149408592|101.76992122719|18.789473332857|0.508|0.4|0.32135|65|28|0.0023536947966769|0.11204788369042|35.830001831055|1980-09-28|-0.47174|2002-07-28|0.57895|2001-05-20
2024-02-11 01:39:50|WEEKLY|01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|246.14715813768|83|15.147088603383|0.3177|1|2|0.258|266.18|0.26367|62|0.26367275259116|62|42.05|-0.05551|0.0482|0.094677405631887|0.2543654945485|142.67281494835|378.97932085335|1712.8699699433|0.476|0.333|0.2345|21|6|0.0042478031088083|0.075609295336788|288.16000366211|2023-12-31|-0.32544|2020-03-22|0.29564|2020-03-29
2024-02-11 01:39:51|WEEKLY|01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|22.695916907327|9|3.1230275576853|0.045|1|2|-0.01069|33.31|-0.06429|32|-0.064293257390723|32|24.71|-0.24461|-0.16173|-0.24198029376303|-0.24198029376303|54.30205843|54.30205843|92.527781592475|0.286|0.286|0.36782|7|2|0.0027180110497238|0.1150729281768|62.084999084473|2022-12-11|-0.34866|2023-10-15|0.35|2023-11-05
2024-02-11 01:39:52|WEEKLY|01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|72.500608272587|11|5.5914631461983|0.2405|1|1|0.24053|88.09|-0.07771|9|0.05377847869262|24|36.14|0.04571|0.15635|0.005225380163104|0.050977967532291|38.013554027665|117.49255667502|825.58571422698|0.476|0.286|0.27073|63|22|0.0032313860953214|0.086989986882379|210|2002-10-06|-0.48402|2008-11-09|0.67115|2020-04-12
2024-02-11 01:39:53|WEEKLY|01505|24359|/equities/viad-corp|R2000GROWTH|29.471975025365|36|2.5158730665889||0|0|0.28505|33.09|0.15073|30|-0.14781803443746|14|29.97|-0.05028|0.01186|-0.012975817667094|-0.0016478147560738|41.840656810065|68.765334022395|148.38565598511|0.636|0.424|0.22757|33|15|0.002564794921875|0.07713283203125|72.271003723145|2019-07-28|-0.60067|2020-03-22|0.66218|2020-03-29
2024-02-11 01:39:55|WEEKLY|01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH|-28.495633794991|51|3.0014740883242|0.5519|-1|1|0.55186|19.79|||-0.14781803443746|14|36.5|-0.33646|-0.26251|0|0|100|100|43.977779812283|0|0|0.32382|2|1|-0.0033649593495935|0.10924398373984|69.309997558594|2021-11-14|-0.27511|2023-02-26|0.44178|2021-10-10
2024-02-11 01:39:56|WEEKLY|01507|940761|/equities/intersect-ent-inc|R2000GROWTH|26.903513266355|42|0.44533642634587|0.2094|1|1|0.20942|28.24|-0.22138|43|-0.22138128856652|43|40.67|0.00935|0.16793|0.1712505103315|0.1712505103315|136.61343241667|136.61343241667|223.24111164202|0.444|0.444|0.34914|9|4|0.0049481572481572|0.10472098280098|42.950000762939|2018-06-10|-0.33958|2020-03-15|0.315|2020-07-12
2024-02-11 01:39:56|WEEKLY|01508|16481|/equities/lakes-entertainment|R2000GROWTH|32.405881422746|9|2.4319122981462||0|0|-0.04278|39.38|0.00387|78|1.9755042432667|106|33.31|0.00758|0.095|0.034386060224372|0.12751622704737|34.800937620143|96.725801227924|417.5591356966|0.564|0.282|0.33886|39|17|0.0043056465187452|0.10820741392502|59.959999084473|2022-04-10|-0.57336|2020-03-22|0.75661|2020-03-29
2024-02-11 01:39:57|WEEKLY|01509|1096424|/equities/collier-creek|R2000GROWTH|14.621316342186|8|1.170394768771|0.1991|1|1|0.19909|18.43|-0.02467|18|1.0957479607941|54|38.71|0.07939|0.17625|0.20843392480398|0.54933738200541|155.74745398817|210.18905475|181.57636451069|0.571|0.286|0.15294|7|4|0.0031432014388489|0.061630035971223|30.090000152588|2021-05-09|-0.18925|2021-05-16|0.19971|2020-08-30
2024-02-11 01:39:58|WEEKLY|01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|17.620467734289|11|1.769646689265|-0.0025|1|2|-0.05466|20.58|0.45442|60|0.45442073132778|60|48|0.0294|0.32899|0.42681466551279|0.42681466551279|290.10547144479|290.10547144479|106.68739734035|0.429|0.429|0.22798|7|1|0.0035406647398844|0.077142514450867|84.509307861328|2021-11-07|-0.45316|2020-03-22|0.91971|2018-02-18
2024-02-11 01:40:00|WEEKLY|01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|13.412369670884|5|0.72560104174351|-0.0633|1|1|-0.06329|14.8|0.43429|74|0.43428954825102|74|73.56|0.10958|0.17297|0.2286911853643|0.37835927378023|237.55528971551|411.47175378925|1321.4285828325|0.481|0.333|0.19135|27|11|0.0021135979899498|0.062419236180905|27.5|2022-01-02|-0.26647|2020-03-22|0.23457|1986-09-07
2024-02-11 01:40:01|WEEKLY|01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|-22.233359284105|38|1.504453005692|0.4906|-1|1|0.49059|17.6|-0.21886|16|-0.21885598926882|16|38.42|0.05564|0.17838|0.078187149912375|0.12641116421605|238.02439408191|327.83594684259|61.217392631199|0.611|0.389|0.25014|36|17|0.0016523802816901|0.08212376056338|140.5|2014-01-19|-0.42279|2014-01-19|0.32514|2002-06-30
2024-02-11 01:40:02|WEEKLY|01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|2.5630471091379|1|0.53398428423839||-1|0|0|4.41|0.86875|122|30.701319053824|83|72.4|1.13367|6.78376|10.745113637731|15.683295457306|9865.3661811023|5279.12571564|101.77705195137|0.6|0.4|0.44472|5|1|0.16396872928177|0.22914798342541|86.550003051758|2021-05-02|-0.97917|2019-12-22|47|2019-12-29
2024-02-11 01:40:03|WEEKLY|01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|0.70844552447969|2|0.5438515029663|0.4677|1|1|0.46774|2.73|0.89136|40|-0.3340043961175|15|32.07|-0.0284|0.06882|0.12444952947734|-0.037817194016699|133.10730597371|53.079342699831|12.409090995789|0.6|0.333|0.4369|15|9|0.0030517427385892|0.13097491701245|68.550003051758|2018-07-15|-0.83178|2023-07-02|0.98739|2024-02-04
2024-02-11 01:40:04|WEEKLY|01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|157.55774747047|12|27.902195290231|0.02|1|2|-0.02904|189.88|1.3265|28|1.3264981532969|28|35.04|-1.34348|1.6892|-0.083812468229302|3.3454339959927|1466336.8826985|26726.854042094|1927.715710956|0.84|0.48|0.46772|25|13|0.044308354002255|0.1408502367531|415.79998779297|2013-02-03|-0.81111|2009-03-01|31.57426|2011-05-22
2024-02-11 01:40:06|WEEKLY|01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|-2.7591202451173|49|0.53470675790919||0|0|0.84411|1.23|-0.56167|31|-0.56166667408413|31|38.6|0.2642|0.52926|1.3724788069745|1.4865642008812|316.14485344608|164.99047744219|9.8400001525879|0.5|0.4|0.48889|10|3|0.0043689400921659|0.15662149769585|33.880001068115|2015-12-20|-0.79931|2023-11-19|2.09864|2021-01-24
2024-02-11 01:40:06|WEEKLY|01517|1075234|/equities/greensky-inc|R2000GROWTH|-11.824357265382|5|0.71486876370339||0|0|-0.06029|10.2|0.56104|51|0.5610383894411|51|49.25|0.21709|0.33499|0.17495736542878|0.17495736542878|123.14732352|123.14732352|41.178843846441|0.5|0.5|0.28994|4|0|0.00031253731343284|0.12696940298507|27.020000457764|2018-06-03|-0.32803|2018-11-11|0.40547|2020-06-07
2024-02-11 01:40:07|WEEKLY|01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|-0.85983255518201|67|0.14872772730085|0.8413|-1|1|0.84133|0.5744|-0.33821|12|-0.33820834156213|12|42.07|0.0609|0.21014|0.23552743709225|0.39573649698301|220.80633165745|674.82234905786|3.8293333848317|0.714|0.393|0.49603|28|13|0.0038873553054662|0.15859958199357|51.380001068115|2000-09-03|-0.63181|2008-11-16|1.12571|2000-06-11
2024-02-11 01:40:08|WEEKLY|01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|1.4250813971775|24|0.18244221852286|0.1554|1|1|0.15541|1.71|-0.07246|37|-0.35775337495855|13|35.12|-0.01537|0.23934|-0.029384335600544|-0.098212449279985|21.011748659247|14.633487179415|10.36363659483|0.52|0.36|0.49626|25|9|0.0062396559378468|0.17430509433962|16.89999961853|2006-11-12|-0.58427|2016-06-05|1.11966|2021-02-14
2024-02-11 01:40:09|WEEKLY|01520|24407|/equities/uranium-energy-corp|R2000GROWTH|5.9072955358295|27|0.74342729336924||0|0|1.01832|7.71|-0.18266|55|3.0190676157887|84|36.48|-0.02859|0.124|0.22289346049496|0.47454787694492|137.08508032646|580.14467214489|330.43327744041|0.68|0.36|0.49278|25|12|0.0071905117270789|0.15926707889126|9.3500003814697|2007-03-04|-0.37716|2015-06-21|0.78947|2008-12-21
2024-02-11 01:40:11|WEEKLY|01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|25.412733293431|31|2.4607555942876|0.389|1|2|0.34351|34.34|-0.25885|29|-0.25885066791535|29|37|0.05249|0.12501|0.10950183727778|0.14232916520767|1097.2699840959|931.50132888263|1025.0746606022|0.623|0.426|0.23552|61|26|0.0029807826847398|0.079408758198513|41.090000152588|2018-09-02|-0.41897|2020-04-05|0.62611|2020-04-12
2024-02-11 01:40:12|WEEKLY|01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|-3.2237456462589|163|0.4587706350601|0.9291|-1|1|0.9291|2.01|-0.12792|6|-0.12791582883895|6|14.5|-0.27585|-0.20393|-0.12791582883895|-0.12791582883895|87.208|87.208|8.1409475374075|0.5|0.5|0.54484|2|1|-0.002923612565445|0.20093445026178|55.720001220703|2020-12-06|-0.65432|2023-10-22|0.44373|2023-11-05
2024-02-11 01:40:12|WEEKLY|01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|8.198750019113|5|1.5337665875621|0.6814|1|2|0.35855|13.11|-0.73874|22|-0.43888013276113|16|30.78|-0.18778|-0.04382|-0.11061402233919|-0.21441696477448|20.753422436394|43.196865985392|54.624998569489|0.667|0.333|0.51183|9|5|0.0044724555160142|0.15980661921708|55.215000152588|2020-11-15|-0.62262|2022-11-06|0.64803|2023-04-02
2024-02-11 01:40:13|WEEKLY|01524|16018|/equities/energy-recovery|R2000GROWTH|-19.761994901446|23|1.590664884497||0|0|0.36553|15.57|-0.05591|13|-0.055914234486761|13|39.6|-0.13801|0.09781|0.085477916628226|0.21038930414112|73.015322287849|226.99899919219|158.39267360802|0.6|0.45|0.29231|20|8|0.004460257985258|0.11143756756757|30.760000228882|2023-07-23|-0.29022|2010-05-09|2.00406|2015-10-25
2024-02-11 01:40:14|WEEKLY|01525|16105|/equities/1-800-flowers.com|R2000GROWTH|8.4428920027221|10|0.92041310798423||0|0|-0.02323|9.25|-0.19722|25|0.058164363175062|26|36.29|-0.03803|0.04951|-0.016142840474702|0.10787783446652|44.184829251836|188.19993410599|54.411764705882|0.457|0.257|0.31512|35|12|0.0025025175918686|0.11344900703675|39.610599517822|2021-01-31|-0.31088|2009-03-01|0.3334|2021-05-02
2024-02-11 01:40:17|WEEKLY|01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|95.135698394528|13|4.5850746071817|0.1682|1|2|0.07764|103.96|0.52613|32|0.52612632700212|32|29.23|-0.10199|0.03505|0.022270233972236|0.17312386801037|0.41279804941751|225.87774748614|3332.0513749264|0.547|0.387|0.35117|75|28|0.0055924137931034|0.11331055353902|111.78500366211|2023-12-31|-0.46783|1995-04-02|1.83019|2000-01-02
2024-02-11 01:40:18|WEEKLY|01527|1010529|/equities/veritone-inc|R2000GROWTH|-2.9391546244855|115|0.38324638591513|0.913|-1|1|0.91296|1.88|-0.25359|5|-0.25359170640445|5|23.8|0.08771|0.25796|0.287478468717|0.38524326835974|259.84074317361|245.05174328453|14.384085991801|0.7|0.5|0.66303|10|5|0.0039665340909091|0.19910417613636|74.919898986816|2017-10-01|-0.36923|2023-11-12|0.87163|2017-09-24
2024-02-11 01:40:19|WEEKLY|01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|69.071492053643|15|6.8052272811412|0.1233|1|2|0.005|90.51|-0.38917|19|0.42929732105785|51|33.87|-0.06937|0.03447|-0.030449530595382|0.043377533774578|5.7749251160762|121.72279856703|5084.8316624164|0.582|0.373|0.27216|67|24|0.0040025492772668|0.091524599211564|91.610000610352|2023-11-19|-0.42368|2008-11-16|0.6696|2008-11-30
2024-02-11 01:40:20|WEEKLY|01529|1089330|/equities/forum-merger-ii|R2000GROWTH|-0.061323389289861|169|0.01901201674814||0|0|0.99968|0.005|0.5134|27|0.51339608064154|27|30|0.1148|0.15447|0.27115837259077|0.27115837259077|155.7167528|155.7167528|0.050251256121474|0.5|0.5|0.15891|4|0|0.57095746527778|0.21662899305556|28.639999389648|2020-09-20|-0.99|2024-02-04|99|2024-01-28
2024-02-11 01:40:21|WEEKLY|01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|-1.0514849835439|154|0.14956165730301||0|0|0.96191|0.598|0.26454|13|0.26453717222206|13|16|-0.13769|0.06274|0.095201108448855|0.095201108448855|129.10908306504|129.10908306504|6.1649484715992|0.5|0.5|0.15884|6|1|-0.005483453815261|0.13216967871486|34.939998626709|2021-02-14|-0.52882|2022-05-15|0.51007|2023-03-05
2024-02-11 01:40:22|WEEKLY|01531|21247|/equities/dsw-inc|R2000GROWTH|-11.861404974139|10|1.0552088751465|-0.1381|-1|1|-0.13806|9.48|-0.125|24|-0.12500005008793|24|40.08|0.0237|0.11935|0.05786743720741|0.053898374163961|136.56138155717|119.66839908475|73.317860158453|0.458|0.375|0.28096|24|7|0.0024093923789907|0.09911596292482|47.549999237061|2013-12-01|-0.4404|2020-03-22|0.43883|2020-06-07
2024-02-11 01:40:23|WEEKLY|01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE|17.571917797446|39|0.80269391493|0.3632|1|2|0.03521|19.99|-0.55342|25|-0.55341880356394|25|42.84|0.1529|0.30504|0.27731619257526|0.40242908501527|872.53512327327|1054.598446678|57.114285060338|0.608|0.412|0.26889|51|26|0.0030911111111111|0.088977759784076|71|1990-05-20|-0.51091|2020-03-22|0.93023|2009-03-15
2024-02-11 01:40:24|WEEKLY|01533|16627|/equities/mitek-systems|R2000GROWTH|10.303823533633|35|0.80768533878006|0.1544|1|1|0.15441|12.71|0.86855|79|0.86854979961961|79|48.51|0.90059|1.25211|0.011394598307306|0.058992640162928|13.517543831005|78.641788276314|580.3652833817|0.676|0.324|0.53725|37|23|0.010432252597048|0.16534118644068|23.290000915527|2021-09-05|-0.58|2008-08-31|2.125|2008-08-03
2024-02-11 01:40:25|WEEKLY|01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|6.4385172581984|8|0.61598445773159|-0.0286|1|1|-0.02857|8.16|-0.26304|8|-0.26303852325365|8|31.44|-0.16147|-0.00541|-0.14693952106955|-0.14693952106955|71.42321536|71.42321536|84.64729830704|0.222|0.222|0.30127|9|2|0.001817|0.092952827586207|28.420000076294|2020-12-27|-0.28135|2020-03-22|0.39808|2022-11-13
2024-02-11 01:40:26|WEEKLY|01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|28.764469266226|22|3.0026772418651|0.7884|1|2|0.33808|39.46|-0.82714|4|-0.2778523886277|15|29.89|-0.4234|-0.2428|-0.34590316309436|-0.32609566631033|2.4891875884272|19.723888006242|171.56521341075|0.778|0.444|0.39758|9|6|0.0064501379310345|0.13665589655172|42|2018-09-16|-0.3318|2020-03-15|0.84659|2023-09-17
2024-02-11 01:40:28|WEEKLY|01536|20506|/equities/nci-building-systems-inc|R2000GROWTH|23.367336213609|23|0.40922135114007|0.3144|1|2|0.1004|24.66|0.77456|60|0.77455584944355|60|33.17|-0.04814|0.08921|0.085291205742188|0.16067011500984|51.200623891363|151.92371370908|149.81774738174|0.574|0.426|0.27239|47|19|0.0032926628716003|0.094492359266287|350|2006-05-14|-0.45956|2001-04-22|0.74582|2020-03-29
2024-02-11 01:40:29|WEEKLY|01537|949602|/equities/party-city-holdco-inc|R2000GROWTH|-0.082062338765173|48|0.025020779593979||0|0|0.99541|0.004|-0.65938|10|-0.65937500058207|10|49.5|0.37119|0.49356|0.45353961917817|0.34976585139584|203.93265680035|109.13485109431|0.018544275598436|0.625|0.5|0.63824|8|3|-0.0026304966139955|0.20116031602709|22.60000038147|2015-05-17|-0.83333|2023-09-10|1|2023-09-17
2024-02-11 01:40:30|WEEKLY|01538|15356|/equities/agenus-inc|R2000GROWTH|-1.1156685608782|49|0.1570156879457|0.5013|-1|1|0.50127|0.7481|-0.09544|19|-0.095439686279368|19|33.44|-0.19322|0.01865|-0.095409636686315|-0.12075887742952|8.8112595873054|9.1235782162884|0.20315002925689|0.528|0.417|0.4108|36|12|0.0012130431309904|0.15313654952077|429|2000-02-13|-0.51969|2008-10-12|2.05479|2009-06-07
2024-02-11 01:40:31|WEEKLY|01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|17.408387690591|38|2.8608491737188|-0.2933|1|1|-0.2933|22.36|0.18655|89|0.18655127150452|89|56.44|0.12261|0.31998|0.42045933879546|0.50929426119297|951.89122909255|1788.8993424152|49.142858484289|0.44|0.4|0.4058|25|6|0.0043230179558011|0.13627116712707|94.199996948242|2021-01-31|-0.35185|2001-09-23|1.46575|1998-11-15
2024-02-11 01:40:32|WEEKLY|01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|28.694612295225|8|3.6313045872107|0.2715|1|1|0.27149|42.9|-0.00089|50|-0.00088575986852302|50|28.23|-0.24775|-0.07723|-0.15500780147332|0.037096058306972|27.984939808531|104.15713789092|439.09927856542|0.308|0.231|0.34522|13|3|0.0076599197860963|0.12086890374332|63.419998168945|2021-04-11|-0.29832|2020-03-22|0.4381|2020-04-12
2024-02-11 01:40:33|WEEKLY|01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|0.29629783712032|7|0.10765104276415|-0.124|1|1|-0.124|0.5475|1.35509|60|1.355086729523|60|69.29|0.41369|0.58555|0.62111449440277|1.0133838208267|329.35793625769|393.69568512|9.6052637302754|0.429|0.286|0.56939|7|2|0.003766517311609|0.1668883503055|24.200000762939|2015-07-19|-0.45098|2022-12-18|2.40625|2018-09-02
2024-02-11 01:40:34|WEEKLY|01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|-17.013658010376|28|1.5555039093388|0.0861|-1|1|0.08614|15.17|||1.355086729523|60|62|0.06782|0.11093|0|0|100|100|44.630771777526|0|0|0.41503|2|1|-0.002922119205298|0.10979549668874|44.129901885986|2021-04-25|-0.22139|2023-08-06|0.16466|2022-10-30
2024-02-11 01:40:35|WEEKLY|01543|17189|/equities/simulations-plus|R2000GROWTH|-45.7660290499|16|3.410332593364||0|0|-0.22144|41.48|-0.3007|13|-0.3006965139518|13|42.69|0.08848|0.2591|0.3034587916465|0.5132749983254|886.84702107529|983.17639734104|2921.126816609|0.531|0.313|0.3377|32|10|0.0074596741491673|0.1200966256336|90.919998168945|2021-02-14|-0.31818|2002-03-10|2.13636|1999-01-17
2024-02-11 01:40:36|WEEKLY|01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|11.504464089127|29|0.95476958422884|-0.044|1|1|-0.04396|13.92|0.32028|34|0.32027964398205|34|29|-0.00333|0.02157|0.32027964398205|0.32027964398205|132.028|132.028|116.87657644529|0.2|0.2|0.19281|5|2|0.0017099421965318|0.063629075144509|23.030000686646|2021-05-30|-0.13035|2023-03-12|0.12152|2023-12-17
2024-02-11 01:40:37|WEEKLY|01545|100222|/equities/inogen-inc|R2000GROWTH|4.1289013475927|1|1.0739161620288||0|0|0|8.21|-0.28435|10|-0.28434920336506|10|57.89|0.61307|0.81829|1.3727100982104|1.6036301463561|1177.2207074198|700.74746713881|54.191420758223|0.444|0.333|0.33864|9|2|0.0013536468330134|0.10243798464491|287.79000854492|2018-09-16|-0.32383|2023-02-26|0.26603|2023-11-05
2024-02-11 01:40:38|WEEKLY|01546|15595|/equities/dynamic-materials|R2000GROWTH|-21.898656297681|16|1.7775365881973||0|0|0.04329|17.9|-0.31508|14|-0.31508468658182|14|43|0.39941|0.65679|0.90007765923265|1.5762164373246|4404.2955252319|5910.0050661526|2887.0966904617|0.643|0.357|0.37071|42|17|0.0083818012081274|0.12996732015376|76.680000305176|2019-06-09|-0.8152|1990-09-09|4|1990-08-26
2024-02-11 01:40:39|WEEKLY|01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|53.654305174849|10|2.9735645602474|0.3491|1|2|0.26588|62.37|-0.195|11|0.38724377083892|53|39.96|0.03973|0.13895|0.20517810988268|0.33395202104042|1767.6408544113|4476.1459139128|15592.499500625|0.596|0.386|0.27248|57|24|0.0048519151727154|0.096325452557936|67.76000213623|2005-07-17|-0.42308|1989-09-24|0.75949|1992-01-19
2024-02-11 01:40:41|WEEKLY|01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|-104.19142499042|21|6.882142273826|0.1513|-1|1|0.15129|85.44|-0.12804|7|-0.12803763234089|7|50.56|0.56183|0.74149|0.29438892021047|0.39185867833389|1619.1039223787|2550.8941475662|1736.5853885467|0.639|0.444|0.26158|36|13|0.0040152608695652|0.090852239130435|125.73999786377|2022-11-27|-0.44371|2008-11-16|0.49123|2009-04-19
2024-02-11 01:40:42|WEEKLY|01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|60.562140838177|1|2.985953206529||0|0|0|70.52|-0.1133|29|-0.11330181018067|29|54.76|0.13542|0.24767|0.2510656862891|0.46932245214571|480.24894556305|2374.9565331157|1850.9185748601|0.586|0.379|0.31539|29|10|0.004504080604534|0.10218124685139|94.26000213623|2022-04-24|-0.47874|2009-03-08|0.587|2020-03-29
2024-02-11 01:40:43|WEEKLY|01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|-57.319234436141|49|3.4974239669129|-0.0242|-1|1|-0.02422|53.7|-0.1611|19|0.15495572181142|55|37.08|-0.06707|0.05067|0.011506550148382|0.054675392835334|68.939276848267|146.88369386055|496.76224494396|0.579|0.368|0.25469|38|15|0.0028793754289636|0.079451990391215|74.5|2000-03-19|-0.41045|2000-10-01|0.42843|2000-10-15
2024-02-11 01:40:45|WEEKLY|01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|9.0505018651666|9|0.61678386991728|0.0035|1|2|-0.02077|10.37|-0.21105|32|-0.21104702353374|32|37.72|0.16073|0.22649|0.26910837970535|0.38571427282324|189.73725135221|233.78489291004|115.22222095066|0.583|0.417|0.33907|36|17|0.0036012079062958|0.10819049780381|23.879999160767|2019-09-08|-0.49069|2020-03-22|1.36923|2004-02-15
2024-02-11 01:40:45|WEEKLY|01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|-11.147429187499|25|0.6374765102739|0.1925|-1|1|0.19247|9.44|-0.25112|17|-0.25112108664379|17|39.71|0.00974|0.08756|0.058492844001521|0.16320448155047|92.594252710133|470.22197142624|3146.6664017571|0.654|0.385|0.23712|52|25|0.0031507946385831|0.078899607467688|56.200000762939|2018-01-28|-0.29286|1986-07-27|0.37736|2001-04-01
2024-02-11 01:40:46|WEEKLY|01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|12.779337319661|4|1.3202208171525|0.1024|1|2|0.08679|16.78|0.31317|46|0.31317073542897|46|43.81|0.59702|0.75398|1.1966972731876|1.8315075441706|4583.4043691658|4286.0700557657|186.85970536772|0.524|0.333|0.4315|21|9|0.01530173347779|0.14746846153846|46.439998626709|2011-07-10|-0.51471|2015-08-09|11.07101|2011-06-19
2024-02-11 01:40:47|WEEKLY|01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|32.957262955107|11|3.1938255052923|0.011|1|1|0.01101|36.72|-0.12649|30|-0.15445470364537|21|47.65|0.10535|0.15811|0.2116823532007|0.3611550110152|1683.248401378|4004.5496460492|12239.999920527|0.628|0.419|0.20176|43|22|0.0034670616804274|0.066520451675571|67.236717224121|2021-03-21|-0.21074|2008-10-12|0.26226|2009-05-10
2024-02-11 01:40:49|WEEKLY|01555|15852|/equities/cutera|R2000GROWTH|-6.3388926747748|90|1.2429642201566|0.9456|-1|1|0.94564|2.62|0.02401|10|0.02400682123309|10|39.46|0.12123|0.26089|0.3717353421985|0.37250800010962|829.91577019728|607.75201947734|18.581558969334|0.375|0.333|0.28969|24|7|0.001721583011583|0.10950590733591|74.379997253418|2022-04-10|-0.45806|2023-11-12|0.375|2023-11-19
2024-02-11 01:40:50|WEEKLY|01556|17245|/equities/surmodics|R2000GROWTH|28.535857995404|34|3.4782703897141|0.2518|1|2|0.09067|32.72|-0.04162|41|-0.041620797853853|41|39.97|0.0632|0.15956|0.16720728859096|0.24479639962707|827.47109444911|1172.0407086643|805.91137147413|0.727|0.485|0.28564|33|19|0.0036635355029586|0.092540613905326|82.349998474121|2018-09-09|-0.29815|2010-11-14|0.58615|2000-07-09
2024-02-11 01:40:51|WEEKLY|01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|44.263756358802|10|4.0704146742225|0.3704|1|2|0.25756|59.47|-0.36282|13|-0.15850113507377|11|25.16|-0.17201|-0.06975|-0.12769031408394|0.030407645055635|5.8508403852689|98.794066285621|344.15508598135|0.789|0.421|0.28297|19|10|0.0064078439425051|0.10195862422998|73.480003356934|2017-06-11|-0.54756|2020-03-15|0.90722|2020-03-29
2024-02-11 01:40:52|WEEKLY|01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|10.840589206128|15|1.0329015027077|0.07|1|1|0.07|12.84|0.20319|33|-0.28353948184362|6|38.54|0.01925|0.05816|-0.016643391761408|-0.11312317219607|82.075990929228|67.249411757406|51.23703282611|0.538|0.231|0.21753|13|7|0.0010230291262136|0.071903922330097|31.489999771118|2015-03-22|-0.58772|2020-03-22|0.50313|2020-03-29
2024-02-11 01:40:53|WEEKLY|01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH|8.4825970713122|19|0.41913423326866|0.3004|1|1|0.3004|9.74|-0.05893|27|-0.058927008182727|27|29.29|0.01963|0.0441|-0.078738840637028|-0.058927008182727|84.83275515|94.107|97.011950280132|0.286|0.143|0.12988|7|3|0.0012832286995516|0.067199955156951|15|2021-01-03|-0.15276|2021-11-21|0.25882|2022-10-23
2024-02-11 01:40:54|WEEKLY|01560|17255|/equities/standard-parking|R2000GROWTH|47.936818884167|81|1.2904392819546|0.5503|1|2|0.50029|51.4|-0.27455|34|0.080249854641738|55|63.13|0.0563|0.12634|0.13159678573926|0.28408704607023|216.03742036811|315.61193797517|818.47133453277|0.733|0.4|0.21996|15|6|0.0032889289191821|0.072867555988316|52.400001525879|2023-10-08|-0.38976|2020-03-22|0.42133|2023-10-08
2024-02-11 01:40:55|WEEKLY|01561|101907|/equities/sportsmans|R2000GROWTH|-5.4438261665514|115|0.5946253828741||0|0|0.7252|3.74|-0.24051|49|-0.24051341524927|49|24.88|-0.04488|0.03727|-0.040760515844494|-0.0051391879827129|50.602050715488|71.281537583975|38.358974456787|0.5|0.438|0.31802|16|6|0.00059814453125|0.1012509375|18.459999084473|2020-09-06|-0.28571|2023-09-10|0.43936|2020-12-27
2024-02-11 01:40:56|WEEKLY|01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|30.023679362841|19|1.6913958707132|0.3045|1|1|0.30449|35.43|-0.18268|17|-0.18267714132474|17|43.19|0.42604|0.56952|0.76483746746436|1.1753194183496|9419.6086261696|8212.2152612059|280.96749619192|0.593|0.37|0.2531|27|14|0.0041004222972973|0.097457035472973|67.303001403809|2021-11-21|-0.56|2008-12-21|0.59091|2008-12-28
2024-02-11 01:40:57|WEEKLY|01563|17480|/equities/vasco-data-securi|R2000GROWTH|-11.603188404362|27|1.0499147850877||0|0|0.01351|10.59|-0.10145|39|-0.1014491841667|39|34.84|0.07475|0.21547|0.086080455312206|0.22002068745503|8.4159159428389|47.635418218156|222.94737163343|0.632|0.395|0.45277|38|19|0.0058384888888889|0.13233868888889|44.25|2007-10-21|-0.39151|2000-04-16|1.38095|2001-12-09
2024-02-11 01:40:58|WEEKLY|01564|16968|/equities/us-auto-parts-network|R2000GROWTH|-3.6073880394494|115|0.33746267027974||0|0|0.78978|2.51|2.99165|83|2.9916527036625|83|42.94|0.22516|0.38341|0.46564949112752|0.75139966937007|1276.5325395998|1462.4740087928|21.092437570794|0.667|0.389|0.37421|18|8|0.0021656595264938|0.13468542277339|23.260000228882|2021-02-14|-0.44118|2007-03-25|0.40663|2020-05-10
2024-02-11 01:40:59|WEEKLY|01565|1096422|/equities/si-bone-inc|R2000GROWTH|-23.769814983567|27|1.7923490632377|0.0237|-1|1|0.02369|21.02|0.16176|23|0.16176378260104|23|41.83|-0.0817|0.07618|-0.092302460164525|-0.092302460164525|75.93611888|75.93611888|103.29238360557|0.333|0.333|0.33533|6|2|0.003551083032491|0.1195521299639|37.209999084473|2021-05-09|-0.39245|2020-03-22|0.3306|2020-03-29
2024-02-11 01:41:01|WEEKLY|01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|0.70653338942287|2|0.15465553034227|0.3495|1|2|-0.00833|1.19|-0.72861|25|7.6737137253116|31|37.47|-0.10061|0.27887|0.50556174338988|1.0149479268727|24.326890631521|5025.5714063258|5.2888891432021|0.441|0.237|0.44852|59|19|0.0093897332730561|0.1585997920434|107.40000152588|2004-05-09|-0.71064|2005-11-06|9.6|2012-12-09
2024-02-11 01:41:02|WEEKLY|01567|17460|/equities/usa-technologies|R2000GROWTH|-8.0285501350185|21|0.51957416640305||0|0|-0.03289|6.28|0.45964|59|0.11326641512254|66|46.53|-0.08468|0.06126|-0.053380812325608|0.02186142291493|1.6147509963768|15.731352946648|0.89250185877306|0.563|0.375|0.48244|32|12|0.0038415904572565|0.17389492379059|1583.1800537109|1996-05-05|-0.41382|2002-09-08|1.0625|1996-05-05
2024-02-11 01:41:04|WEEKLY|01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|-18.761920817322|4|2.5130762718995||0|0|-0.18235|16.21|-0.29692|8|-0.29692307496682|8|31.07|-0.035|0.06759|-0.050884567139178|0.0068673652181391|24.333985604071|55.580612987428|52.801298637234|0.786|0.5|0.38707|14|9|0.0025817579908676|0.13384146118721|85.099998474121|2018-07-15|-0.27421|2020-03-15|0.38279|2016-11-13
2024-02-11 01:41:04|WEEKLY|01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|29.132077838202|28|2.4180610687813|0.0559|1|1|0.05588|35.9|-0.011|80|-0.12429422985112|11|31.85|-0.05726|0.01037|-0.092904228032532|-0.050767972823424|12.966069482627|50.437076551203|349.22181379768|0.63|0.333|0.28579|27|15|0.0033941375422773|0.087826381059752|44.659999847412|2021-05-16|-0.39123|2008-06-15|0.68687|2008-11-30
2024-02-11 01:41:05|WEEKLY|01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|22.236442054921|9|1.6117292567174|-0.1017|1|2|-0.13744|22.97|0.16389|63|-0.15978523745742|7|34.46|-0.03563|0.00469|-0.053911305139982|-0.0029465810850567|48.304233340591|94.309267403957|93.755099238181|0.846|0.462|0.20363|13|8|0.00088675438596491|0.068141074561404|41.790000915527|2022-08-21|-0.18106|2015-09-27|0.20179|2015-12-20
2024-02-11 01:41:07|WEEKLY|01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH|-18.744845840171|52|0.67721437328784|0.1077|-1|1|0.10772|18.72|-0.05025|46|-0.050249008722688|46|38|0.0235|0.17745|0.22253295976756|0.3241792681824|0|594.81217979409|267.42856161935|0.604|0.417|0.31439|48|22|0.004951344|0.12027890666667|40.709999084473|2014-01-26|-0.68866|2016-03-06|1.33333|1990-09-16
2024-02-11 01:41:08|WEEKLY|01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|-12.313439427156|117|0.64019724084779|0.5605|-1|1|0.56048|11.01|0.39159|45|0.39158544406305|45|37.33|-0.00044|0.12034|0.07949852873747|0.1600001176877|146.70868459985|927.87813672299|242.51102029499|0.574|0.407|0.30215|54|22|0.0031990384615385|0.10109303470919|33.264999389648|2021-11-14|-0.39516|2000-05-21|0.64|2000-01-02
2024-02-11 01:41:09|WEEKLY|01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|-29.854684829257|49|1.471470546586||0|0|0.25107|26.34|-0.08157|8|-0.081568577610001|8|40.7|-0.02044|0.05746|0.0030865518463211|0.07380869587676|92.122677070972|136.49841360022|131.37157683229|0.8|0.5|0.20097|10|5|0.0015636263736264|0.058600527472527|52.540000915527|2021-05-02|-0.29847|2020-03-22|0.27213|2020-03-29
2024-02-11 01:41:10|WEEKLY|01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|64.028126927941|13|7.9689568768842|0.41|1|2|0.29054|88.66|1.65189|73|1.6518882124605|73|47.4|0.3863|0.52713|1.6518882124605|1.6518882124605|265.189|265.189|357.50002576459|0.2|0.2|0.52003|5|1|0.0098271887550201|0.14752843373494|99.629997253418|2023-07-23|-0.23639|2019-10-06|0.36318|2022-03-20
2024-02-11 01:41:10|WEEKLY|01575|1163504|/equities/allovir-inc|R2000GROWTH|-1.7077461403979|48|0.33966538053|0.8418|-1|1|0.8418|0.7198|-0.41366|32|-0.41365978652935|32|68.5|0.13735|0.14955|-0.41365978652935|-0.41365978652935|58.634|58.634|2.8907630781114|0.5|0.5|0.92128|2|2|-0.00906|0.2006627173913|48.959999084473|2020-12-27|-0.67705|2023-12-24|0.69063|2022-08-07
2024-02-11 01:41:12|WEEKLY|01576|992763|/equities/forterra-inc|R2000GROWTH|-24.405566636597|6|0.51895629740493|-0.0462|-1|1|-0.04621|24|0.87014|82|0.87013934616674|82|34.63|0.03642|0.19839|0.26867729064677|0.27270831274777|263.21679678459|172.40111951746|141.17647058824|0.625|0.375|0.42048|8|5|0.0076757446808511|0.12953627659574|24.010000228882|2022-01-02|-0.46552|2017-05-21|0.73225|2017-11-12
2024-02-11 01:41:13|WEEKLY|01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|-3.0301784325379|15|0.3710628273599|-0.5922|-1|1|-0.59218|2.85|-0.59865|24|-0.59865472050607|24|39|-0.59233|0.32307|0.14114669147417|0.19348916456195|33.623597397753|41.744081680012|1583.3332174354|0.625|0.417|0.539|24|12|0.019329557894737|0.16234434736842|31.729999542236|2014-01-19|-0.80418|2023-01-15|5.45|2004-04-18
2024-02-11 01:41:14|WEEKLY|01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|49.246465677013|54|2.9211775481734|1.143|1|2|1.06181|59.38|0.01202|44|0.012023175708477|44|34.4|-0.20964|-0.13459|-0.17181021607236|-0.087342863127292|54.261432357611|82.30657458|363.18042619383|0.6|0.4|0.2458|5|3|0.0073073333333333|0.086268711111111|60.259998321533|2024-02-11|-0.1512|2020-03-22|0.16983|2020-04-05
2024-02-11 01:41:15|WEEKLY|01579|16757|/equities/napco-security-te|R2000GROWTH|33.902086556736|13|2.8076374329516|0.7379|1|2|0.57673|45|-0.00295|28|0.25572307980503|43|53.22|0.08045|0.23477|0.208344592521|0.46498941145535|654.15615086702|6690.8758470185|16666.666004393|0.537|0.317|0.30083|41|12|0.0050107474931632|0.10486494986326|46.209999084473|2024-02-11|-0.40927|2023-08-27|0.44|1991-02-17
2024-02-11 01:41:16|WEEKLY|01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|-15.540340583352|26|0.92678011815675||0|0|0.11733|13.24|-0.24311|47|-0.24311116112972|47|37.75|-0.40725|-0.22265|-0.24311116112972|-0.24311116112972|75.689|75.689|76.753621861555|0.25|0.25|0.39045|4|0|0.0010849431818182|0.11399267045455|51.369998931885|2020-11-29|-0.17518|2022-04-24|0.38211|2020-11-22
2024-02-11 01:41:18|WEEKLY|01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|-26.89525235266|10|1.8250840921219||0|0|-0.01052|21.14|-0.27587|6|-0.2758739869067|6|88.33|2.38298|2.54516|3.5172737883398|6.533174219383|2177.667128463|1038.56317686|39.662288353185|0.667|0.333|0.54475|6|4|0.001941038961039|0.11579697588126|68.430000305176|2014-03-30|-0.26875|2020-06-28|0.90538|2020-04-12
2024-02-11 01:41:19|WEEKLY|01582|1095982|/equities/tpg-pace|R2000GROWTH|9.5651225240948|34|0.55500526432103|0.0473|1|2|0.00584|10.34|0.01627|59|0.088888903873671|93|37.13|0.00778|0.04298|0.02063034378095|0.03270656291816|110.42901703065|109.89633573234|105.51020358513|0.625|0.375|0.17456|8|3|0.0018136363636364|0.064791909090909|15.109999656677|2020-09-20|-0.35632|2020-03-22|0.35|2020-03-29
2024-02-11 01:41:20|WEEKLY|01583|15858|/equities/calavo-growers|R2000GROWTH|-29.962626319885|23|2.8955707384528||0|0|0.02991|27.24|0.057|38|-0.15524628077233|27|37.33|-0.0284|0.03234|0.0083244602499279|0.057853068293015|86.466492085525|145.68698403264|394.78259992209|0.567|0.333|0.21484|30|14|0.002531234676007|0.075514807355517|108|2018-09-16|-0.25299|2023-03-12|0.29964|2003-11-02
2024-02-11 01:41:20|WEEKLY|01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|-67.79626970918|105|4.1520898521974|0.414|-1|1|0.41404|56.44|0.2915|61|0.29149902561034|61|56.92|-0.00438|0.03628|0.066233082136952|0.2193443859796|135.01085303658|641.73498863108|3018.1817370477|0.579|0.342|0.1661|38|16|0.0020959947066608|0.051109744155271|121.42500305176|2022-01-02|-0.21063|1999-09-05|0.39183|1999-08-29
2024-02-11 01:41:21|WEEKLY|01585|1163804|/equities/pae-inc|R2000GROWTH|9.6189431169053|17|0.14368569127651|0.3161|1|2|0.0131|10.05|0.10755|9|0.080233025776616|57|31.2|-0.12912|-0.00866|0.093890112053249|0.080233025776616|119.64087365|108.023|104.46985769533|0.4|0.2|0.21815|5|1|0.0032631395348837|0.068343720930233|12.760000228882|2020-02-23|-0.43396|2020-03-15|0.68136|2021-10-31
2024-02-11 01:41:23|WEEKLY|01586|17014|/equities/quinstreet|R2000GROWTH|10.153265312228|11|1.2555780957428|0.3162|1|2|0.21808|15.36|0.04722|33|-0.0041384729370691|34|48|0.20721|0.31047|0.035528058527976|0.042478401259524|112.08443291676|108.37281642046|105.5670065658|0.6|0.4|0.29846|15|5|0.0026029178082192|0.10389453424658|25.989999771118|2021-02-07|-0.28163|2019-08-11|0.3114|2014-12-21
2024-02-11 01:41:24|WEEKLY|01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|27.863814956077|13|2.5220617830329|0.2117|1|2|0.17165|36.04|-0.08885|10|0.49535312600682|46|45.61|0.09109|0.16694|0.18713076562799|0.3817777791927|207.14592385091|876.24853097305|626.78262461787|0.613|0.387|0.32515|31|13|0.0040505049088359|0.10272625525947|76.5|2018-09-16|-0.59586|2020-03-22|0.67439|2020-03-29
2024-02-11 01:41:25|WEEKLY|01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|13.927502880951|12|1.3884118276617|-0.0283|1|1|-0.02831|17.16|-0.34399|5|-0.4141724990373|6|34.17|-0.00568|0.0925|0.067271732956964|0.2732511682377|26.044125809195|402.74692627125|428.9999961853|0.617|0.298|0.31056|47|24|0.0044106740878169|0.10720896722325|44.819999694824|2001-08-05|-0.68559|2002-08-18|0.86364|2002-09-08
2024-02-11 01:41:26|WEEKLY|01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|27.90767835007|12|1.7948868560021|0.2857|1|1|0.28571|33.48|-0.20388|25|0.055957564363178|28|34.31|-0.24303|-0.14343|-0.089271018263491|-0.022469518605885|33.121263016713|75.436676454696|258.53281880578|0.692|0.385|0.43125|13|8|0.0061862582056893|0.1237113785558|34.959999084473|2024-01-07|-0.28291|2016-01-10|0.7829|2015-09-20
2024-02-11 01:41:27|WEEKLY|01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|36.711248670461|9|2.2810799949414|-0.1325|1|1|-0.1325|39.02|0.03642|35|-0.22400539809233|22|37.82|-0.04878|-0.00526|-0.018229031102871|0.0373645841269|47.527727068413|145.85125143375|362.97674844431|0.549|0.275|0.16676|51|21|0.0012907692307692|0.049319272070212|132.41000366211|2020-02-16|-0.24217|2020-03-15|0.39244|2020-03-29
2024-02-11 01:41:29|WEEKLY|01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH|-9.2174476173818|31|1.2917342718631|0.6653|-1|1|0.66532|5.78|0.0065|8|0.0064984920303903|8|11.6|-0.1694|-0.09695|-0.15951030690546|0.004634913375845|15.867148814572|95.625101006188|59.282053433932|0.8|0.4|0.26077|10|7|0.0018192465753425|0.11260315068493|27.179100036621|2021-01-03|-0.25499|2022-02-20|0.58435|2021-08-15
2024-02-11 01:41:29|WEEKLY|01592|1024881|/equities/petiq|R2000GROWTH|16.351652108871|39|1.3927790762718||0|0|0.32714|17.85|-0.07607|59|-0.076073226773877|59|33.78|-0.13161|-0.01917|-0.192236292904|-0.192236292904|63.8989988|63.8989988|76.543741917078|0.222|0.222|0.33282|9|2|0.0022505847953216|0.11470233918129|46|2021-05-09|-0.23987|2018-12-23|0.28659|2022-11-13
2024-02-11 01:41:30|WEEKLY|01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|24.187249943249|29|2.1053121023873|0.0799|1|1|0.07994|26.75|-0.13947|26|-0.13947451338636|26|25.92|-0.09824|-0.04641|-0.069578048189941|-0.069578048189941|68.550916506598|68.550916506598|88.576156702707|0.385|0.385|0.20785|13|4|0.00081901369863014|0.066942328767123|35.590000152588|2021-03-21|-0.16124|2020-03-15|0.28428|2020-04-12
2024-02-11 01:41:31|WEEKLY|01594|15850|/equities/citi-trends|R2000GROWTH|21.203623602169|25|2.4171254405122||0|0|0.23164|29.35|-0.42251|16|-0.42250807510685|16|38.12|0.10014|0.24747|0.2636349828348|0.35534070989989|462.81313912387|421.39574427164|198.98305343369|0.64|0.44|0.34623|25|11|0.0041051688843398|0.11116501535312|111.44000244141|2021-05-02|-0.44142|2020-03-22|0.64219|2008-11-30
2024-02-11 01:41:32|WEEKLY|01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|107.54621045497|9|5.1082446565382|0.0622|1|2|-0.00809|118.9|-0.26232|29|-0.10366382623603|28|38.11|0.0436|0.14582|0.091630835659624|0.18253464817432|199.35002174136|517.39037937115|731.69231708233|0.543|0.4|0.23963|35|12|0.0031768852459016|0.081247481371088|125.87000274658|2023-12-31|-0.28361|2008-10-12|0.40449|2008-11-02
2024-02-11 01:41:34|WEEKLY|01596|21106|/equities/diebold-inc|R2000GROWTH|-20.654013701793|2|0.88467123393115|0.0681|-1|1|0.06806|17.39|31.43517|2|31.43516947619|2|28.29|-0.27673|0.44645|0.67939846172792|1.2810096910822|1169.8556057929|8697.447645291|601.73006084459|0.588|0.325|0.23665|80|35|0.4434192270318|0.076166572438163|57.810001373291|2005-04-10|-0.84|2023-06-11|1002.50001|2023-08-20
2024-02-11 01:41:35|WEEKLY|01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE|30.027188907898|101|0.8209369544066|1.4771|1|1|1.47713|32.5|-0.40809|14|-0.40808593780774|14|36.78|0.01042|0.21061|0.19995415690027|0.25703242889029|193.47993872337|425.2995662693|1394.8498310809|0.463|0.415|0.30254|41|11|0.0050675995024876|0.10206106965174|71.220001220703|2008-01-13|-0.60037|2020-03-15|0.84115|2020-03-29
2024-02-11 01:41:36|WEEKLY|01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|71.853806352185|12|3.4975538773509||0|0|0.01125|77.31|-0.10403|18|-0.10403307469624|18|35.02|-0.00384|0.08171|0.0373343614647|0.094285392139431|96.963907683034|332.37112478942|9786.0753745228|0.646|0.431|0.1965|65|28|0.0032037428946218|0.064816243987757|83.63500213623|2023-12-31|-0.35022|2001-09-23|0.29379|2001-09-30
2024-02-11 01:41:37|WEEKLY|01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|-48.992842893224|67|5.6119170709778|0.4503|-1|1|0.45027|45.54|-0.30562|12|-0.30561614234032|12|38.54|0.05686|0.14521|0.10447955199024|0.26062174507814|84.129422136409|373.26625910447|328.80866181388|0.615|0.423|0.31978|26|12|0.0048289513108614|0.097664859550562|211.94000244141|2021-09-05|-0.78316|2008-10-26|1.275|2008-11-09
2024-02-11 01:41:38|WEEKLY|01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|16.762723624424|9|2.9443923037199|0.3932|1|2|0.32893|26.18|-0.04013|39|-0.2389386246567|31|30.71|-0.6653|-0.44435|-0.18041442374683|-0.25055827217115|53.89912793444|56.15252892|206.14173778236|0.429|0.286|0.56781|7|1|0.014834349775785|0.18867139013453|51.209499359131|2020-02-02|-0.44995|2020-11-22|1.2126|2019-11-10
2024-02-11 01:41:39|WEEKLY|01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|6.1272546478492|53|0.42218122592364|0.2095|1|2|0.17442|7.07|0.17436|65|0.17436143117249|65|11.07|-0.36341|0.87933|1.3005953000686|1.8175791676568|-943654.17497597|4129273.7095627|10246.377317062|0.616|0.455|0.19138|99|9|0.023132543554007|0.10989419860627|25.906000137329|2015-08-09|-0.42029|2004-05-09|17.525|2004-11-21
2024-02-11 01:41:40|WEEKLY|01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|17.800924852177|13|1.75623762766|0.3118|1|2|0.24446|23.01|-0.27557|11|-0.27557233696095|11|36.86|0.12419|0.28917|0.3196312945124|0.49485783397791|109.4339655285|229.01613193301|132.39356352113|0.541|0.378|0.32893|37|12|0.0035985683139535|0.10965944767442|97.875|2021-02-28|-0.41113|2023-05-07|0.4525|1999-01-10
2024-02-11 01:41:41|WEEKLY|01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|91.910646642025|1|5.2331179894423||0|0|0|110.16|-0.01527|25|-0.016446622110109|17|40.79|-0.01204|0.06963|0.039846728831371|0.17224199460708|55.492059077267|214.2106642846|476.47058677945|0.545|0.303|0.27503|33|12|0.0030110401188707|0.085434806835067|128.0950012207|2023-02-26|-0.41136|2020-03-22|0.32231|2000-04-23
2024-02-11 01:41:42|WEEKLY|01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|-16.449696110416|26|1.4867836890046||0|0|0.11723|15.7|0.63423|35|0.63422619501397|35|30.67|-0.07813|0.06203|-0.0046536560276885|0.17003559551763|31.530810610461|183.29157483526|139.43161181289|0.667|0.417|0.33321|12|4|0.0044815776081425|0.11962554707379|76.629997253418|2019-02-24|-0.26353|2022-06-12|0.35473|2020-04-12
2024-02-11 01:41:43|WEEKLY|01605|15538|/equities/black-diamond|R2000GROWTH|-7.6697056477311|76|0.75050362589634||0|0|0.60219|6.17|-0.44088|2|-0.44087958338665|2|42.18|0.01668|0.08752|-0.13672121373472|-0.13193137104435|11.745239409955|32.719689344431|69.717511981274|0.591|0.318|0.26068|22|10|0.0011452642073779|0.080815802592223|32.360000610352|2021-08-08|-0.30448|2022-09-04|0.36662|2015-03-22
2024-02-11 01:41:45|WEEKLY|01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH|0.034998534939554|1|0.0066671549208087||0|0|0|0.06|0.79573|48|0.79572766625829|48|94.67|0.83635|0.9006|0.79572766625829|0.79572766625829|179.573|179.573|0.22607383793946|0.333|0.333|0.26576|3|1|-0.0022685915492958|0.21096376760563|38.709999084473|2021-03-21|-0.75|2023-03-19|2|2023-12-31
2024-02-11 01:41:45|WEEKLY|01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|38.871924542774|7|5.7419917961806|0.3478|1|1|0.34784|53.59|-0.10236|21|-0.10236016516902|21|27.71|-0.30338|-0.17229|-0.11959685398413|-0.098360822886677|58.637541621626|71.798140837059|248.44692123685|0.571|0.429|0.4659|7|3|0.00848145|0.1480672|88.800003051758|2020-12-13|-0.25371|2023-03-12|0.33533|2021-11-07
2024-02-11 01:41:46|WEEKLY|01608|15737|/equities/clearfield|R2000GROWTH|-34.012268975598|56|2.8435622953474||0|0|0.59523|29.71|-0.43892|8|-0.43892373171966|8|41.33|0.07743|0.19849|0.1543678712871|0.31677359720754|49.945171402701|560.11145237457|1980.6666056315|0.652|0.413|0.37569|46|24|0.005368726993865|0.13505491308793|134.89999389648|2022-11-27|-0.56672|2000-04-16|0.76761|2009-09-20
2024-02-11 01:41:47|WEEKLY|01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|0.56855850539595|6|0.24506599461457|0.1963|1|2|0.0614|1.21|-0.59946|9|-0.59945502838439|9|34.8|0.32482|0.39043|0.25453621174224|0.57071216715389|68.304916054794|109.78320752|12.10000038147|0.6|0.4|0.49687|5|3|-0.005437094972067|0.17942044692737|63.040000915527|2021-05-09|-0.26433|2022-01-23|0.48607|2021-04-18
2024-02-11 01:41:47|WEEKLY|01610|1163770|/equities/pennant-group-inc|R2000GROWTH|12.481754658155|12|1.0735861725273|0.129|1|1|0.12901|15.84|0.66667|136|0.43462987859888|35|43.2|-0.44378|-0.18561|0.5506482764091|0.43462987859888|239.10547821|143.463|99.000000953674|0.4|0.2|0.49318|5|2|0.00472|0.15053740088106|69.559997558594|2021-01-10|-0.44142|2020-03-15|0.28736|2020-08-16
2024-02-11 01:41:49|WEEKLY|01611|1052946|/equities/constellation-alpha|R2000GROWTH|-2.2080205199368|23|0.30934016298078||0|0|0.34896|1.25|2.84821|72|2.8482131028704|72|25.92|-0.04033|0.47643|0.4734328539254|0.716434435714|333.03658758835|341.57545430729|6.4432990957693|0.5|0.333|0.39893|12|1|0.0042366066066066|0.15258525525526|84.48999786377|2021-02-28|-0.66411|2019-09-01|1.25352|2023-01-15
2024-02-11 01:41:50|WEEKLY|01612|15925|/equities/digimarc-corp|R2000GROWTH|27.817701571582|66|3.7374330383544|0.9691|1|2|0.84168|41.18|-0.14032|13|-0.1403194305871|13|31.91|-0.0662|0.0986|-0.0088302631802307|0.058462581565921|51.306356675554|108.42504177819|435.76720779191|0.522|0.348|0.32705|23|7|0.0051833291614518|0.11479675844806|66.5|2019-06-02|-0.42474|2020-03-15|0.59679|2020-10-04
2024-02-11 01:41:51|WEEKLY|01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|207.28993053587|2|10.106690024826||0|0|0.04226|245.15|0.61199|62|0.61199204946508|62|37.88|0.09589|0.15522|0.18200022239745|0.3988478173603|2138.1069656727|6142.271333499|21133.620771603|0.75|0.4|0.19896|40|23|0.0046785158311346|0.064630415567282|245.4700012207|2024-02-11|-0.21335|2008-10-12|0.27586|1995-02-05
2024-02-11 01:41:52|WEEKLY|01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE|25.744035837067|11|1.5003213494975|0.6326|1|2|0.06514|31.23|1.63416|14|1.6341614558954|14|32.29|-0.09483|0.13947|0.21426116025939|0.27234241009779|89.702321575722|209.5951613551|328.7368372867|0.6|0.418|0.43947|55|24|0.0065951903695409|0.15279670772676|45.5|2000-11-12|-0.56195|2019-03-03|1.44341|2023-05-07
2024-02-11 01:41:53|WEEKLY|01615|17100|/equities/ruths-hospitalit|R2000GROWTH|18.720725436034|7|0.92309144502796|0.0978|1|2|0.00515|21.49|-0.23157|50|0.47292411961403|35|36.96|0.01956|0.08812|0.037377697947231|0.16513476704032|101.58794378625|244.32404996759|126.41176335952|0.64|0.32|0.29525|25|14|0.003895|0.096414462365591|33.950000762939|2018-08-12|-0.66935|2020-03-22|0.72019|2020-03-29
2024-02-11 01:41:54|WEEKLY|01616|16533|/equities/loral-space-and-c|R2000GROWTH|-13.60185945241|17|1.2656197157447|0.1348|-1|1|0.13475|9.76|0.11531|10|0.1153120430762|10|36.58|0.1503|0.2469|0.26106169118548|0.25002105986309|526.95016687652|222.74228313384|35.362319181106|0.538|0.385|0.2401|26|11|0.0013963805584281|0.090168872802482|85.839996337891|2012-12-02|-0.38336|2020-03-22|0.46019|2020-05-03
2024-02-11 01:41:55|WEEKLY|01617|15522|/equities/bioanalytical-sys|R2000GROWTH|2.0935324174966|6|0.79439342697546|0.3277|1|2|0.17258|4.96|0.84837|54|0.84836716259305|54|54.44|0.24248|0.43353|-0.015277937402818|0.081224477229005|32.670308567818|89.506579348815|59.223881052501|0.48|0.24|0.47681|25|10|0.0059073572474378|0.14587120058565|60.659999847412|2021-11-21|-0.65109|2022-11-20|1.27333|2009-03-15
2024-02-11 01:41:56|WEEKLY|01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|-87.903506363247|19|8.6305522217794|0.2563|-1|1|0.25627|65.82|-0.22437|22|-0.30396864982728|14|47.53|0.28502|0.37325|0.42328052502838|0.78946320507557|405.59636289831|1342.7269391247|4387.999979655|0.6|0.35|0.32085|40|21|0.0068600885878062|0.13057717040125|177.44999694824|2021-05-30|-0.50917|2020-03-22|4.77419|1993-06-20
2024-02-11 01:41:57|WEEKLY|01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|-20.004806705591|14|2.2429477862862||0|0|-0.08637|15.22|0.04711|67|0.047105248288932|67|40|-0.0605|0.14116|-0.078090801073942|-0.10899384759987|75.700363548757|76.95316101|39.075738045968|0.75|0.5|0.50511|4|1|0.0018633526011561|0.17006936416185|54.779998779297|2021-01-10|-0.43888|2021-05-16|0.41716|2022-07-31
2024-02-11 01:41:58|WEEKLY|01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|-2.7237209385773|70|0.34290698190996||0|0|0.65217|1.68|0.2219|43|-0.44537813554664|6|28.09|-0.36037|-0.06861|-0.64031916236553|-0.42275163994679|0.16887286353609|1.9031709212181|18.400875427051|0.478|0.261|0.61375|23|8|0.0062415664335664|0.182822|32.430000305176|2021-04-11|-0.63498|2013-08-04|0.91475|2020-12-20
2024-02-11 01:42:00|WEEKLY|01621|24424|/equities/antares-pharma|R2000GROWTH|4.8879518356689|7|0.23401602616681|0.368|1|2|0.0054|5.59|-0.05451|42|-0.054506470313181|42|38.06|-0.24808|0.00704|-0.21710858248452|-0.15640303355318|0.23767152251491|8.4981637264056|111.80000305176|0.543|0.314|0.47|35|11|0.0085529147982063|0.15731368460389|7.875|2000-03-19|-0.43872|1998-10-04|2.55872|1999-01-31
2024-02-11 01:42:01|WEEKLY|01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|-5.2884240488357|87|0.62030801309967|0.7912|-1|1|0.79119|3.46|-0.2475|9|-0.24750230016539|9|33|0.11972|0.21135|0.16469020268766|0.27892612299969|89.413509757595|126.33487779243|19.715100789523|0.625|0.5|0.35636|8|5|-0.00050348571428571|0.10694814285714|23.924999237061|2021-08-08|-0.62087|2023-11-12|0.3452|2018-05-13
2024-02-11 01:42:01|WEEKLY|01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|-12.587860718996|49|1.6542869063318|0.5839|-1|1|0.58391|7.76|-0.1389|13|-0.13890292941316|13|30.25|-0.2877|-0.08773|-0.097978513308525|-0.097978513308525|45.963956936652|45.963956936652|51.187337117332|0.5|0.5|0.49059|8|3|0.0028902413793103|0.15663417241379|54.849998474121|2020-11-22|-0.37746|2023-12-10|0.70253|2020-10-18
2024-02-11 01:42:02|WEEKLY|01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|80.124935436303|8|5.266374405779||0|0|-0.0219|94.24|-0.1581|29|-0.15810072152748|29|43.35|0.18436|0.30861|-0.11850858147424|-0.092105501832536|32.695195615514|53.897463694027|1029.9453747836|0.471|0.353|0.29519|17|4|0.0049605376344086|0.094265282258064|129.00500488281|2021-02-14|-0.27323|2023-04-30|0.31579|2010-11-07
2024-02-11 01:42:03|WEEKLY|01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|52.16972206932|13|3.4545528183587||0|0|0.1305|60.9|-0.21768|6|0.26039896301091|38|31.9|-0.00536|0.05802|0.016051714494459|0.080349286941382|28.122663026537|144.00897178319|995.09808275618|0.59|0.344|0.29528|61|31|0.0034944484167518|0.091420536261491|85.449996948242|2005-07-24|-0.47391|2020-03-22|0.48347|2020-03-29
2024-02-11 01:42:05|WEEKLY|01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|-3.6067669392016|18|0.63142232101448||0|0|0.16|1.68|0.68107|101|-0.49631228776501|36|39.75|-0.26832|-0.15126|0.092379564953644|-0.49631228776501|84.67381483|50.369|4.4788057124052|0.5|0.25|0.58616|4|2|-0.0083985227272727|0.17270602272727|63.220001220703|2021-01-10|-0.69697|2023-10-15|0.55285|2023-11-05
2024-02-11 01:42:06|WEEKLY|01627|20978|/equities/alexanders-inc|R2000GROWTH|195.55675205909|27|11.375312777785|0.1387|1|1|0.13871|222.22|-0.16082|15|-0.16082339773639|15|30.15|0.07365|0.13784|0.15493387762848|0.23800817610509|1670.8295287352|2422.9019948499|4040.3636585582|0.533|0.36|0.14103|75|24|0.0027912418014867|0.051637520769567|486.25|2015-01-25|-0.47043|2008-11-23|0.45614|1992-05-31
2024-02-11 01:42:07|WEEKLY|01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|12.227360414357|16|2.1864747691168|0.6432|1|2|0.48936|15.4|-0.46844|15|-0.46843852860092|15|40.43|-0.11757|0.05609|0.032315831333418|0.032315831333418|52.620316880442|52.620316880442|102.66666412354|0.429|0.429|0.61822|7|3|0.0095509060402685|0.19509661073826|70|2021-03-21|-0.35779|2021-04-11|1.75106|2020-11-01
2024-02-11 01:42:07|WEEKLY|01629|24412|/equities/contango-oil---gas|R2000GROWTH|3.1379060941926|51|0.52983174184782|0.2385|1|1|0.23846|3.22|-0.58543|13|-0.58543416057458|13|28.98|-0.38521|0.1146|0.24179249512101|0.39802874429829|35.991400402027|331.40361068789|53.666667143504|0.525|0.35|0.45161|40|15|0.021248982630273|0.11558321753515|95.160003662109|2008-06-22|-0.9|1998-05-17|11.5|1998-04-26
2024-02-11 01:42:08|WEEKLY|01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH|9.5668356034039|40|0.29438806862041|0.6935|1|1|0.69355|10.5|-0.33295|7|-0.33294665147475|7|36.78|0.16583|0.31683|0.4304296305048|0.4304296305048|124.88815284847|124.88815284847|73.324023908988|0.444|0.444|0.37607|9|3|0.0047304864864865|0.14145308108108|91.160003662109|2018-09-09|-0.47698|2021-11-07|0.6902|2022-07-24
2024-02-11 01:42:10|WEEKLY|01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|70.462192190739|9|4.4092688119899|0.1766|1|2|0.09722|85.89|-0.28644|8|0.15816515823733|49|32.04|-0.07806|0.01466|-0.0444584693902|-0.013456641471173|18.129741979316|55.78192234507|1157.5471496834|0.571|0.388|0.28196|49|20|0.0036765969581749|0.089718821292776|103.01999664307|2021-01-24|-0.24543|2009-03-08|0.55212|2009-08-09
2024-02-11 01:42:11|WEEKLY|01632|16120|/equities/forrester-research|R2000GROWTH|-29.357320467984|91|2.1324401432789||0|0|0.56352|21.44|0.22708|80|0.22707970096889|80|36.89|-0.12265|-0.04666|-0.14167882676851|-0.014711718254827|-3.0634489416784|45.781812805207|200.56128508556|0.583|0.389|0.26644|36|16|0.0022309379407616|0.083811297602257|81.5|2000-06-25|-0.29775|2000-04-16|0.35815|1998-02-08
2024-02-11 01:42:12|WEEKLY|01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|-29.398593007132|16|2.5430211056576||0|0|0.02249|23.47|-0.60335|8|0.15001632478786|12|35.2|-0.04693|0.03468|0.03459319792667|0.23212416865185|26.345298107469|204.73939969066|131.04410671866|0.5|0.35|0.31616|20|9|0.0025166063977747|0.093673087621697|69.98999786377|2022-04-03|-0.26683|2020-03-22|0.3566|2016-08-14
2024-02-11 01:42:13|WEEKLY|01634|41007|/equities/national-research-corporation|R2000GROWTH|-44.051295216142|9|2.196097988307|0.0149|-1|1|0.01485|38.47|-0.05837|48|-0.058374108956363|48|68.88|0.1029|0.16656|-0.16286313744363|-0.16286313744363|68.98852195|68.98852195|196.67690322633|0.25|0.25|0.24682|8|2|0.0023912701252236|0.082650858676207|71.352500915527|2020-01-26|-0.18882|2020-03-01|0.17463|2013-06-23
2024-02-11 01:42:13|WEEKLY|01635|16540|/equities/liquidity-service|R2000GROWTH|-19.694234579812|1|1.3380780915455||1|0|0|15.42|-0.06545|32|-0.06545454083067|32|36.04|0.02891|0.14106|0.31797652172187|0.36644070096942|569.05095661507|419.40704713169|125.87755164322|0.462|0.346|0.34551|26|10|0.0033067662753469|0.10995001067236|66.569999694824|2012-05-13|-0.30011|2014-04-06|0.46841|2020-12-13
2024-02-11 01:42:15|WEEKLY|01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|-20.897757891236|3|1.2673274169617|-0.0616|-1|1|-0.06163|18.26|0.32512|48|0.32511566791443|48|45.11|0.06339|0.16871|0.057293751240953|0.032523834892168|82.883668214479|59.469775333462|2.945161327239|0.536|0.393|0.35991|28|10|0.00091155731225296|0.12118038735178|1635|2000-03-12|-0.41852|2001-04-01|0.58589|2000-06-04
2024-02-11 01:42:16|WEEKLY|01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|30.152429413401|30|2.5541903735522|0.4054|1|2|0.34797|39.59|0.2017|48|0.20170311053728|48|29.68|-0.38958|-0.30262|0.050208200821168|0.049605797680613|132.73114335158|128.28642392033|1816.0549972587|0.579|0.421|0.2442|19|8|0.01067023608769|0.091822715008432|39.790000915527|2024-02-11|-0.29461|2020-03-22|3.54587|2012-09-16
2024-02-11 01:42:17|WEEKLY|01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|12.90560523153|11|2.1859026998245|-0.1083|1|1|-0.10829|14.41|-0.03325|36|0.55672829718189|23|38.24|-0.03164|0.04222|0.055230278412181|0.081789190139519|129.90831929799|132.73408424494|41.112696607923|0.529|0.353|0.24787|17|8|0.00050766666666667|0.085047545454545|87.180000305176|2015-08-09|-0.2203|2021-03-28|0.51142|2023-02-19
2024-02-11 01:42:17|WEEKLY|01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|-2.5759051963348|167|0.27755997332852|||0|0.96847|1.78|||0.55672829718189|23|0|0|0|0|0|100|100|3.1526744602433|0|0|0|0|0|-0.012123072289157|0.18995710843373|86.550003051758|2021-01-24|-0.44668|2023-08-13|0.46505|2023-03-05
2024-02-11 01:42:18|WEEKLY|01640|1088201|/equities/arlo-technologies|R2000GROWTH|-11.281983409938|18|0.8156611239303|-0.0569|-1|1|-0.05687|8.92|0.50446|31|0.50445621738266|31|33.88|-0.05033|0.15465|0.11488367053791|0.074339123225448|118.97696712811|93.16474333869|40.361990598756|0.625|0.5|0.43097|8|5|0.0021381597222222|0.14235784722222|23.770000457764|2018-09-02|-0.5074|2019-02-10|0.50402|2023-03-12
2024-02-11 01:42:20|WEEKLY|01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|36.82689942109|81|1.4777002692639|0.8877|1|1|0.88767|41.34|0.61278|55|0.61278481386078|55|49.35|0.27715|0.38855|0.34938230837255|0.73586569741803|280.5062480569|441.53008155595|261.64556742746|0.706|0.353|0.36444|17|11|0.0037856692056583|0.10483625680087|41.965000152588|2024-01-07|-0.35802|2008-11-23|0.58889|2009-03-29
2024-02-11 01:42:21|WEEKLY|01642|41289|/equities/axogen-inc|R2000GROWTH|6.8465695547028|11|0.96447689775085|0.6076|1|2|0.43605|9.88|-0.47194|48|-0.47194430342822|48|36.25|0.05724|0.26861|0.013771006121731|0.31900462827441|0|20.755840611392|247.00000286102|0.566|0.302|0.49849|53|24|0.0085036561367167|0.15908718280684|56.849899291992|2018-07-29|-0.5|2006-05-21|1.40385|2000-01-16
2024-02-11 01:42:22|WEEKLY|01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|107.97151700305|13|7.0511570962389|0.0795|1|1|0.07949|124.8|-0.03597|35|-0.035966415299514|35|30.33|-0.03157|0.05257|0.027253185897188|0.082704330242001|43.926171314268|367.95614202212|1560.000038147|0.64|0.4|0.21619|75|34|0.0028625273283778|0.074000537822475|132.5|2023-12-31|-0.29041|2002-11-03|0.5039|2008-11-30
2024-02-11 01:42:23|WEEKLY|01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|-15.599896265264|48|2.4621716234348||0|0|0.09667|11.68|-0.53118|32|-0.5311820035916|32|31.67|-0.19752|-0.05194|-0.34280826340761|-0.34280826340761|39.64201274|39.64201274|102.09790851045|0.333|0.333|0.55032|6|1|0.0064277215189873|0.18062282700422|57.700000762939|2021-01-10|-0.38364|2020-03-15|0.37988|2020-11-08
2024-02-11 01:42:23|WEEKLY|01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|0.91182426270357|10|0.17789689172174||0|0|-0.09434|1.2|-0.40927|8|-0.36472975737688|43|27.91|-0.27295|-0.06241|-0.16370703906197|-0.1653793364441|0.0070068212118704|1.1767194112155|1.8077735723647|0.581|0.395|0.41836|43|20|0.0029413151364764|0.14102383788255|114.75|2001-01-07|-0.65364|2005-12-04|2.3948|2007-12-16
2024-02-11 01:42:25|WEEKLY|01646|17056|/equities/ricks-cabaret|R2000GROWTH|55.065911359767|9|4.1376532452282|-0.1017|1|1|-0.10175|56.985|0.06882|39|0.068824588282477|39|47.32|0.22696|0.343|0.49125400876966|0.52766228812986|8496.1674309899|5595.9468113189|651.25714983259|0.516|0.452|0.37304|31|12|0.0057000813559322|0.12388244067797|97.449996948242|2023-01-15|-0.448|1998-09-20|1.048|1999-04-18
2024-02-11 01:42:26|WEEKLY|01647|101855|/equities/coupns.com|R2000GROWTH|3.6049400343985|12|0.12835332504608|0.0956|1|2|0.02835|3.99|-0.4058|6|-0.16723333590362|17|32.33|-0.00743|0.09047|0.015357202989449|0.0057435471665083|77.707053099937|98.827943736232|13.300000031789|0.533|0.267|0.31056|15|6|-0.00093131048387097|0.10864536290323|32.669998168945|2014-06-08|-0.28857|2019-08-11|0.34672|2016-02-14
2024-02-11 01:42:27|WEEKLY|01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|40.520265117557|28|2.5781136752771|-0.0849|1|2|-0.13254|41.56|0.22545|75|0.22545395688804|75|54.52|0.20566|0.26612|0.35533715890468|0.65416076893512|454.0852717191|1081.2967951823|127.56291908393|0.429|0.286|0.30072|21|6|0.0027369453924915|0.089322747440273|265.85000610352|2008-05-25|-0.61083|2020-03-15|0.38481|2016-03-06
2024-02-11 01:42:28|WEEKLY|01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|6.6076745379483|9|0.76956706407605|0.034|1|2|-0.03734|8.25|-0.23309|10|-0.025245484191678|45|35.06|0.02904|0.09075|0.092958575243142|0.11348072978942|1086.9705693856|729.97830807532|308.98875521574|0.585|0.369|0.1903|65|26|0.001933401836467|0.066842907739397|66.51000213623|2007-12-30|-0.34783|2016-02-28|0.35862|2016-07-17
2024-02-11 01:42:29|WEEKLY|01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|-40.409645696405|3|3.6388935029278|-0.1749|-1|1|-0.17494|32.91|-0.17735|13|-0.17735217317341|13|31.86|-0.01402|0.09999|0.07781447782638|0.21699388797669|74.709020865269|399.11667370954|239.34545343572|0.548|0.357|0.30815|42|17|0.0036944104477612|0.10299205223881|70.889999389648|2021-05-16|-0.40816|2008-10-26|0.55758|2008-11-23
2024-02-11 01:42:31|WEEKLY|01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH|8.2397641444847|19|0.41507866300991||0|0|0.21046|9.49|0.2098|44|0.20980395915095|44|51|0.17503|0.26677|0.20980395915095|0.20980395915095|120.98|120.98|97.633739819012|0.333|0.333|0.28514|3|1|0.0024847953216374|0.089620292397661|19.760000228882|2021-02-21|-0.21818|2022-05-15|0.60485|2022-10-02
2024-02-11 01:42:32|WEEKLY|01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH|-0.34277974122006|128|0.05963743385942||0|0|0.99231|0.263|-0.17455|24|-0.17455335253146|24|29.5|-0.73911|-0.65495|-0.17455335253146|-0.17455335253146|82.545|82.545|1.4627364746383|0.5|0.5|0.5223|2|1|-0.012274301075269|0.22519188172043|78.220001220703|2021-03-21|-0.61161|2022-12-25|0.53681|2023-12-24
2024-02-11 01:42:32|WEEKLY|01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|21.796601308713|8|1.4438441523783|-0.0838|1|2|-0.1024|22.79|-0.21457|12|-0.21456848880377|12|44.11|0.20658|0.25481|0.43611830078047|0.46971322126663|607.43713205151|324.42819247833|210.04608400244|0.667|0.444|0.31046|9|5|0.0040533910891089|0.092539826732673|61.080001831055|2021-02-14|-0.2183|2019-07-28|0.38692|2016-06-26
2024-02-11 01:42:33|WEEKLY|01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|23.484720030645|28|2.0759449772136||0|0|0.03519|27.95|0.12366|76|1.1081081045809|89|35.18|-0.00386|0.08889|0.072913982416085|0.20686067127703|182.93616301345|1046.0863383867|393.10830152016|0.622|0.356|0.33463|45|20|0.0038179378881988|0.10327602484472|46.207099914551|2021-11-21|-0.55026|2017-05-07|0.52355|2020-04-12
2024-02-11 01:42:34|WEEKLY|01655|16389|/equities/impax-laboratorie|R2000GROWTH|4.2481377545208|39|0.50602637102635||0|0|1.41126|5.57|0.46404|96|-0.1549019562011|78|44|0.05695|0.14064|0.1598838665306|0.18487585431251|167.79007303491|168.3449731495|119.27195033542|0.529|0.412|0.32258|17|5|0.0033925190839695|0.11315627226463|52.099998474121|2015-04-12|-0.44444|2019-07-14|0.52964|2009-02-22
2024-02-11 01:42:36|WEEKLY|01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|3.6907018166753|1|0.88809940079941||0|0|0|7.57|-0.40103|6|-0.26877061536909|9|29.8|-0.13198|-0.04061|-0.33490079324193|-0.26877061536909|43.79848331|73.123|40.159151291599|0.4|0.2|0.41428|5|1|-0.0028158389261745|0.11489986577181|22.700000762939|2021-06-06|-0.15698|2023-02-12|0.40185|2024-02-11
2024-02-11 01:42:37|WEEKLY|01657|32332|/equities/franklin-covey-co|R2000GROWTH|-44.616786606714|17|2.7217148247995|-0.0414|-1|1|-0.04142|40.23|-0.11561|16|-0.11561353483924|16|35.59|-0.03395|0.08054|-0.03546325137096|-0.035896077111565|18.304172951381|30.202743527355|216.05798995169|0.543|0.37|0.27419|46|21|0.0027356805807622|0.08762720508167|54.700000762939|2022-11-06|-0.34426|2002-01-13|0.7284|2003-12-28
2024-02-11 01:42:38|WEEKLY|01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|34.289415443976|9|2.2390488864059|-0.0291|1|2|-0.06579|36.92|-0.2164|33|-0.21639880851357|33|39.19|0.10477|0.16871|0.22294022792252|0.34113459766954|680.81769980468|1139.3073095362|410.22220187717|0.548|0.387|0.26521|31|12|0.0030608667211774|0.087945519215045|61.459999084473|2021-11-21|-0.31797|2002-12-22|0.37987|2009-07-26
2024-02-11 01:42:38|WEEKLY|01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|34.032113267807|9|1.7802928500041|-0.0426|1|1|-0.04263|37.95|0.33471|76|0.33471203373072|76|45.2|-0.01913|0.02468|-0.017438144873406|0.035209381712458|53.112810258633|127.12151147335|189.7500038147|0.543|0.286|0.16551|35|15|0.0012412327044025|0.05602579245283|68.75|2016-09-11|-0.30199|2020-03-22|0.34859|2020-04-12
2024-02-11 01:42:39|WEEKLY|01660|1172577|/equities/agiliti|R2000GROWTH|-9.2655986808235|76|0.99348322455279||0|0|0.54808|7.19|-0.19727|66|-0.19726699609707|66|35.5|-0.30303|-0.19851|-0.19726699609707|-0.19726699609707|80.273|80.273|43.841464783307|0.5|0.5|0.37362|2|0|-0.0022635616438356|0.11872047945205|26.360000610352|2021-06-27|-0.23297|2023-08-13|0.29332|2021-05-30
2024-02-11 01:42:41|WEEKLY|01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|1.1093324037968|33|0.33895109242129||0|0|-0.38603|1.67|-0.14827|33|-0.14827255901935|33|50.33|0.11508|0.15131|-0.14827255901935|-0.14827255901935|85.173|85.173|10.844155834103|0.333|0.333|0.48274|3|1|-0.0060663387978142|0.15478109289617|26.430000305176|2021-04-11|-0.33402|2022-12-11|0.42857|2023-09-24
2024-02-11 01:42:42|WEEKLY|01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|18.362940131178|13|1.1480751124458|0.0356|1|2|-0.00567|21.03|-0.0302|53|0.11354729415981|34|38.33|-0.03326|0.05224|0.00087774456329004|0.14599941459823|82.800167157187|169.80137503773|213.50253677358|0.889|0.444|0.20763|9|5|0.0033904761904762|0.073458291316527|28.239999771118|2023-03-12|-0.21129|2023-08-06|0.321|2020-05-03
2024-02-11 01:42:42|WEEKLY|01663|20483|/equities/circor-international-inc|R2000GROWTH|-57.283079016556|2|1.3509234989732|-0.0594|-1|1|-0.0594|56|1.43819|48|1.4381918757507|48|39.09|0.08076|0.15818|0.2241667534689|0.38429575455754|400.0020353833|1021.556853915|518.03883280502|0.375|0.281|0.27409|32|10|0.0035989297124601|0.084033698083067|83.370002746582|2013-12-29|-0.52751|2020-03-22|0.50774|2023-06-11
2024-02-11 01:42:43|WEEKLY|01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|56.625316948546|9|3.3828146619298|0.1057|1|2|0.07718|66.71|-0.24809|7|-0.0097785207044193|64|33.82|-0.06643|0.01043|0.064976540322208|0.18355094598962|125.27906202573|184.36103075262|371.64343314239|0.545|0.364|0.19321|11|4|0.0043691315789474|0.062897394736842|67.730003356934|2024-01-28|-0.16246|2020-03-22|0.22122|2021-05-09
2024-02-11 01:42:44|WEEKLY|01665|1172768|/equities/privia-health-group|R2000GROWTH|-27.357991482563|66|2.4309973007264||0|0|0.22168|20.89|||-0.0097785207044193|64|40|-0.06392|0.01675|0|0|100|100|57.516518626583|0|0|0.38475|2|0|-0.0010984137931034|0.12226944827586|50.770000457764|2021-07-04|-0.17816|2021-11-28|0.2003|2021-06-13
2024-02-11 01:42:46|WEEKLY|01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH|6.231657870504|10|0.93951092743581|-0.1588|1|1|-0.15875|6.73|-0.35714|33|-0.35714282879906|33|47|-0.01773|0.06301|-0.35714282879906|-0.35714282879906|64.286|64.286|38.879261852751|0.333|0.333|0.42656|3|2|-0.0018052|0.14230806666667|28.592100143433|2021-05-09|-0.2532|2022-01-09|0.34027|2021-04-04
2024-02-11 01:42:46|WEEKLY|01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|-8.8381342283889|73|0.63869374016935||0|0|-0.14206|8.2|-0.24172|6|-0.24172486848762|6|32.47|-0.06831|0.07488|-0.017661348371365|-0.015440247309502|25.205957575187|49.656435481405|49.516908657693|0.658|0.421|0.3473|38|18|0.0059207963246554|0.11360078101072|42.099998474121|2004-02-08|-0.56989|2009-03-08|2.66972|2009-05-10
2024-02-11 01:42:47|WEEKLY|01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE|21.672828994719|11|0.46905697632901|0.2889|1|2|0.00742|23.09|1.36073|91|1.3607281250169|91|25.53|-0.10362|0.06711|0.069114050901983|0.087154131838317|79.571381788792|86.042649454246|123.54199835635|0.474|0.421|0.31113|19|6|0.0039539393939394|0.10216658585859|49.900001525879|2014-03-09|-0.56874|2015-01-18|0.55918|2022-09-11
2024-02-11 01:42:48|WEEKLY|01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|1.0415083438299|3|0.2028305441094|0.0233|1|1|0.02326|1.76|0.83268|148|-0.16589607643721|2|59.33|0.06459|0.14642|0.33339437066816|-0.16589607643721|152.8638388|83.41|17.688442454284|0.667|0.333|0.43666|3|2|-0.005746|0.13109222222222|15.229999542236|2021-05-30|-0.29444|2021-03-28|0.32353|2023-11-05
2024-02-11 01:42:49|WEEKLY|01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|6.6317589952345|9|0.69439411661968|-0.0534|1|2|-0.11359|7.96|-0.51178|5|0.46305422190569|40|35.87|-0.67281|0.14203|1.4379022161357|2.1717200092877|4019.851941594|12492.814199669|2567.741928041|0.565|0.391|0.36284|23|10|0.027146830732293|0.13859912364946|18.25|2018-02-04|-0.61794|2018-12-09|16.64516|2008-02-10
2024-02-11 01:42:50|WEEKLY|01671|1097394|/equities/vapotherm-inc|R2000GROWTH|-3.5496971568423|41|0.74824905266223||0|0|0.76993|1.27|-0.72289|11|-0.72289156828389|11|28.13|-0.01423|0.12398|0.083742652181026|-0.052975542661063|47.857057816843|28.332332453167|0.93602597986667|0.875|0.5|0.70262|8|6|-0.0059975094339623|0.193326|435.35998535156|2020-08-09|-0.60571|2022-11-06|1.20258|2022-12-04
2024-02-11 01:42:51|WEEKLY|01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|-39.841828406148|17|2.4647717440238|0.0142|-1|1|0.01415|34.13|-0.17335|40|-0.17335248211724|40|45.63|0.01739|0.15034|0.16647812752888|0.11784514430244|169.61365365088|116.52458803869|71.476442027466|0.75|0.5|0.37509|8|6|0.0033180577427822|0.11238283464567|86.419998168945|2017-10-01|-0.3828|2020-03-22|0.69932|2020-04-12
2024-02-11 01:42:52|WEEKLY|01673|17387|/equities/transcat|R2000GROWTH|88.480192599157|2|7.3499104665879|-0.0024|1|1|-0.00239|112.62|0.2335|63|0.23350281147748|63|50.4|-0.10554|0.07038|-0.021096507433334|0.13435040686037|3.455029756645|135.83486367581|29636.843199941|0.6|0.356|0.39965|45|22|0.0059303129131776|0.12794489202292|115.41000366211|2023-09-24|-0.3354|2001-12-16|0.86567|1980-09-21
2024-02-11 01:42:53|WEEKLY|01674|1131468|/equities/ammo|R2000GROWTH|-2.7782107177651|10|0.24661518640678||0|0|-0.23762|2.5|-0.18247|7|-0.18247238961332|7|23.82|-0.55544|0.42335|0.08155347786697|0.10862193389387|24.348762220539|49.788876702855|1.3793103448276|0.342|0.263|0.57989|38|5|0.0611854595186|0.17304073304158|195.31199645996|1998-03-01|-0.9|2002-06-09|15.66667|2007-07-08
2024-02-11 01:42:54|WEEKLY|01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|3.0982628002854|9|0.72891234904222|0.4453|1|1|0.44529|5.68|0.18295|26|0.11342586843688|19|28.82|0.02136|0.15429|0.13018788747828|0.24850969099581|47.625059392666|120.35100883278|43.193916297417|0.765|0.412|0.53134|17|10|0.0060355823293173|0.161020562249|44.189998626709|2015-03-29|-0.55951|2015-10-25|0.62016|2023-02-19
2024-02-11 01:42:56|WEEKLY|01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|44.600247050213|31|3.3106168387039|-0.0157|1|1|-0.01566|51.53|-0.2373|16|0.0064224655538474|21|36.02|0.02216|0.12559|-0.015038421417177|0.03624110428199|18.910229927593|75.479164752026|532.88519516792|0.651|0.349|0.23458|43|21|0.0027490373654212|0.065042197593414|65.955001831055|2021-11-14|-0.63613|2013-07-28|0.40599|2008-05-18
2024-02-11 01:42:57|WEEKLY|01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|-25.797505440004|38|1.8876388069292||0|0|0.19539|21.66|0.04544|28|0.045436896166755|28|41|0.10572|0.17339|0.17593729260481|0.25700820195329|191.98498857358|239.71439610877|136.05527477142|0.7|0.5|0.30704|10|4|0.003161744966443|0.096815771812081|39.5|2018-09-23|-0.35769|2020-03-22|0.65049|2020-04-12
2024-02-11 01:42:57|WEEKLY|01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|84.464293474737|9|4.5059378243768|-0.0497|1|1|-0.04972|90.6|-0.02549|40|-0.017466111432861|18|35.64|0.03432|0.09792|0.058769494062044|0.11658254657628|388.12491266566|690.92842912444|571.24842645238|0.679|0.415|0.20065|53|26|0.0022127200843437|0.064832445967317|115.39420318604|2023-02-05|-0.40116|2009-03-08|0.29461|2008-11-30
2024-02-11 01:42:58|WEEKLY|01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE|14.14506388791|33|0.79528097782242|0.2055|1|1|0.20549|16.73|||-0.017466111432861|18|105|0.24903|0.24975|0|0|100|100|90.529172213786|0|0|0.25871|1|1|0.0011982481751825|0.08656|22.271738052368|2021-09-19|-0.29028|2022-11-06|0.29984|2021-08-15
2024-02-11 01:42:59|WEEKLY|01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|-110.18053544713|29|5.9443415355089||0|0|0.08241|98.88|-0.04565|50|-0.045654474138058|50|39.31|0.06059|0.13468|0.14354435812947|0.21050758380463|473.12025229635|502.02164441305|939.03133676071|0.571|0.357|0.27383|42|17|0.0032327754615843|0.087242209648601|127.26000213623|2023-06-25|-0.32201|1994-02-27|0.48598|1996-09-01
2024-02-11 01:43:01|WEEKLY|01681|41318|/equities/noodles---c|R2000GROWTH|2.1806569924251|11|0.34451772336926|-0.1611|1|2|-0.18413|2.57|0.66842|102|-0.21625320895589|5|49.45|0.05475|0.14865|0.032534848123701|-0.26188572725564|65.634383498886|40.073628715312|6.9931970972593|0.636|0.273|0.37522|11|5|-0.001467274368231|0.11770415162455|51.970001220703|2013-07-07|-0.33915|2020-04-05|0.68035|2020-04-12
2024-02-11 01:43:02|WEEKLY|01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|-5.2272773932568|49|1.0064875706563||0|0|0.89787|2.11|0.24392|14|0.24391611737462|14|32.63|0.01339|0.2122|0.10265377149089|0.39229617550084|-8.5471346232497|287.18026053494|19.181817228144|0.875|0.5|0.64529|8|4|0.0063542071197411|0.1939754368932|71.5|2020-07-26|-0.6465|2023-07-02|0.8485|2020-02-16
2024-02-11 01:43:02|WEEKLY|01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|5.6754447344169|11|2.3026261170438|0.118|1|2|-0.12226|10.41|-0.31632|10|-0.52328040154836|23|45.07|0.25655|0.39618|0.2308292835307|0.32730462684774|190.68507662386|151.51621926886|0.48278260161911|0.741|0.444|0.46638|27|13|0.0034410024449878|0.16470792176039|2250|2000-09-10|-0.47739|2001-02-04|3.19681|2020-12-13
2024-02-11 01:43:03|WEEKLY|01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|-1.1416630074986|176|0.16222100210218||0|0|0.99167|0.6799|0.62044|20|0.62044004888952|20|11.18|-3.69342|-0.21463|-0.57078360610723|-0.20602214054027|-1.4624454089039E-23|5.7042028392849E-12|96.714079914141|0.478|0.254|0.54335|138|11|0.31807115832363|0.14199434225844|2983.919921875|2011-04-24|-0.99333|2001-12-23|135.45834|2001-12-30
2024-02-11 01:43:04|WEEKLY|01685|15744|/equities/clovis-oncology|R2000GROWTH|-0.1073749745773|36|0.031458324769693||0|0|0.94483|0.016|-0.2764|16|-0.27640069593253|16|31.83|-0.01121|0.22919|0.30840758738437|0.32768314515397|283.07742099795|166.94778676958|0.12718601635131|0.556|0.389|0.51604|18|5|0.0038675822368421|0.18127513157895|116.75|2015-09-20|-0.73439|2015-11-22|1.94118|2023-01-15
2024-02-11 01:43:06|WEEKLY|01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE|38.139157328574|22|0.57861422380863|0.0988|1|2|0.00632|39.82|0.24774|37|-0.2009762382869|18|28.84|0.0245|0.10292|0.084391227420324|0.14235672084544|256.44196438998|398.09128230943|1567.716546963|0.608|0.392|0.23806|51|20|0.0040562935656836|0.080021058981233|82.279998779297|2018-07-08|-0.47632|2020-02-09|0.51031|2022-04-03
2024-02-11 01:43:07|WEEKLY|01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|116.39973156086|13|7.136580775882|0.3346|1|2|0.30653|140.57|-0.34344|32|0.0035596745367972|33|29.58|-0.0388|0.06068|-0.031926935958485|0.012286260233032|55.892536923086|97.919960182682|554.9546298761|0.526|0.316|0.24239|19|8|0.0046526829268293|0.079063832752613|140.7200012207|2024-02-11|-0.27349|2016-02-21|0.30435|2020-04-12
2024-02-11 01:43:08|WEEKLY|01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE|-28.155100176054|14|2.4377818596803||0|0|-0.12469|22.37|0.12723|67|-0.24920774008565|15|32|-0.21802|-0.11076|-0.060989142680285|-0.24920774008565|84.63130117|75.079|65.142692894099|0.5|0.25|0.37615|4|1|0.0005368085106383|0.1295224822695|57.409999847412|2021-10-17|-0.30137|2023-11-12|0.28224|2022-06-26
2024-02-11 01:43:08|WEEKLY|01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|20.462489811889|35|1.1566616729784|0.0885|1|1|0.08854|23.36|-0.15314|16|-0.15139077285105|17|37.34|-0.02485|0.07401|-0.018435023670289|0.042928491733788|22.660257775821|86.058103752657|151.29534485241|0.657|0.4|0.32656|35|18|0.0038207457121551|0.11111554064131|40.380001068115|2000-01-30|-0.46|2001-09-23|0.59831|2001-01-14
2024-02-11 01:43:09|WEEKLY|01690|1081674|/equities/i3-verticals|R2000GROWTH|-22.808618454449|40|1.4970394466693|0.1277|-1|1|0.1277|18.58|-0.23354|17|-0.23353729631727|17|25.5|-0.21739|-0.16654|-0.23733183200202|-0.20015603722213|24.977771134015|40.683059375227|107.71014448525|0.5|0.4|0.3395|10|6|0.0027245238095238|0.10652183673469|37.852500915527|2020-02-16|-0.41847|2020-03-22|0.36948|2020-03-29
2024-02-11 01:43:11|WEEKLY|01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|24.349910070908|68|1.225773981401|0.5061|1|1|0.50615|26.96|0.61052|82|0.61052093009627|82|35.7|-0.00841|0.02858|0.00168108294641|0.06387101028398|64.479998561046|193.26321852683|434.13846890277|0.674|0.349|0.16259|43|24|0.0019419163545568|0.056495218476904|42.200000762939|2016-08-07|-0.27179|2020-04-05|0.6784|2020-04-12
2024-02-11 01:43:12|WEEKLY|01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE|4.7047482992896|22|0.69559023434102||0|0|0.08848|6.52|-0.31072|15|0.064846716865572|20|21.43|-0.18949|-0.08251|-0.23144099982823|-0.025073946479857|12.727102582296|80.72196969096|97.31343532145|0.714|0.429|0.40664|7|3|0.0080837426900585|0.16056269005848|24|2021-02-07|-0.70291|2022-01-30|0.41649|2023-04-02
2024-02-11 01:43:12|WEEKLY|01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|-8.3383265910164|134|0.84610887956671|0.7847|-1|1|0.78466|5.98|0.38652|91|0.38652317030264|91|42.73|0.24379|0.42558|0.4590609309646|0.62785756843448|1769.6608510533|3716.8733276635|217.45454614813|0.577|0.462|0.28146|26|10|0.0039390996784566|0.099208006430868|57.799999237061|2018-01-28|-0.41176|2004-08-01|1.13636|2001-04-01
2024-02-11 01:43:13|WEEKLY|01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|-10.575425362427|17|1.2301417906547||0|0|0.27214|6.74|-0.2502|24|-0.25020243377678|24|52|-0.03509|-0.00098|0.098337668916147|-0.16319244227476|112.31117346504|69.2680236|27.398372628462|0.75|0.5|0.52991|4|3|-2.2633928571428E-5|0.16776892857143|64.540000915527|2020-06-14|-0.32977|2023-01-08|0.46759|2022-08-14
2024-02-11 01:43:14|WEEKLY|01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH|15.063414962365|7|1.3105283077315|0.2934|1|2|0.02481|19|-0.26848|8|-0.26847824363041|8|38.13|-0.4281|0.33151|-0.47444766009092|0.45918570327291|-2182.2642748845|363.11278675855|99.737536802819|0.533|0.467|0.39767|15|5|0.010832491349481|0.12964361591695|497|2014-01-12|-0.39231|2020-07-05|5.44542|2014-01-12
2024-02-11 01:43:16|WEEKLY|01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|-0.54222491683505|115|0.06505955751935|0.9531|-1|1|0.95311|0.384|-0.08757|55|-0.087569833670247|55|35|0.02242|0.13466|-0.026029015996217|-0.071113487544319|91.788095499747|86.25565762|2.1392756936851|0.75|0.5|0.66614|4|2|-0.0075083464566929|0.18002547244094|23.6702003479|2019-12-15|-0.4766|2019-12-15|0.48344|2023-11-05
2024-02-11 01:43:16|WEEKLY|01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|2.3228529513494|1|0.63071565427329||-1|0|0|4.38|0.53105|66|-0.23941365181707|19|39.71|0.02802|0.0556|-0.069497314762834|-0.31032533228601|58.480301793428|47.06226684|16.337188368858|0.571|0.286|0.4813|7|4|-0.001463345323741|0.14085863309353|55|2020-05-31|-0.46452|2021-10-10|0.4298|2020-05-17
2024-02-11 01:43:17|WEEKLY|01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|57.810721553947|79|5.173366830391|0.5178|1|2|0.43276|63.07|0.71206|99|0.71205508300317|99|62.06|-0.07652|0.04527|0.020972716609838|0.20507596840571|31.045822241577|689.93986830632|15767.499688752|0.714|0.429|0.22743|35|13|0.00365264|0.081962168888889|73.470001220703|2023-12-24|-0.49874|2016-11-06|0.33333|1985-02-03
2024-02-11 01:43:18|WEEKLY|01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|23.279789667751|10|2.2053422428219|-0.0189|1|2|-0.07622|24.36|-0.23922|19|-0.23921997036459|19|41.76|0.01417|0.10006|-0.0065810996798484|0.049350746857374|50.599910151679|125.10958909911|36.423447384497|0.545|0.364|0.25692|33|15|0.0032535328046143|0.099308262436914|130.61999511719|1998-04-19|-0.54808|2000-12-10|2.21277|2000-12-17
2024-02-11 01:43:19|WEEKLY|01700|15438|/equities/accuray-incorped|R2000GROWTH|-3.3693778384522|27|0.28810929817607|0.1429|-1|1|0.14286|2.64|0.13533|27|0.13532561918096|27|39.14|-0.07449|0.03237|-0.089322112248325|-0.044504821409566|19.571926533884|45.939981715764|9.0256413842878|0.591|0.409|0.3242|22|9|0.00023517474633596|0.11107644870349|30|2007-02-18|-0.37993|2020-03-15|0.41369|2018-11-04
2024-02-11 01:43:21|WEEKLY|01701|1096533|/equities/graf-industrial-corp|R2000GROWTH|0.63954089554583|3|0.21207396142127||0|0|-0.15436|1.26|0.91276|122|0.76647005761173|89|74.67|0.56599|0.58844|0.83961676135293|0.76647005761173|337.88331572|176.647|12.599999904633|0.667|0.333|0.46614|3|1|-0.0042638053097345|0.1262964159292|32.5|2020-09-13|-0.33069|2022-03-06|0.54839|2022-08-14
2024-02-11 01:43:22|WEEKLY|01702|101922|/equities/phibro-anim|R2000GROWTH|-13.829146114289|133|1.1230041122222||0|0|0.5112|11.57|0.01894|24|0.01894104790048|24|31.75|-0.01431|0.01421|0.039078944577291|0.090122441749592|104.58765046531|121.04849521987|68.05882173426|0.583|0.333|0.25878|12|7|0.00071231968810916|0.081446432748538|54.62020111084|2018-09-02|-0.33085|2019-09-01|0.24867|2016-09-04
2024-02-11 01:43:22|WEEKLY|01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|27.332062409511|12|2.3632651727558|0.1424|1|2|0.12717|31.2|-0.01236|38|-0.012361977219099|38|32.54|0.07699|0.22421|0.21336103002259|0.34207519160311|645.00087723491|1101.9299563642|234.41021622325|0.537|0.366|0.36804|41|15|0.0053617397769517|0.12617331598513|65.309997558594|2000-03-26|-0.48675|2008-11-23|0.55405|2002-09-29
2024-02-11 01:43:23|WEEKLY|01704|41295|/equities/capitol-acq|R2000GROWTH|7.3260790074011|9|1.1549555624383|0.0132|1|2|-0.08455|9.42|0.18533|58|0.1853300179356|58|35.2|-0.02216|0.0465|-0.025982783525276|0.027767442417492|75.376820486755|109.84026657778|95.634514837332|0.533|0.333|0.22047|15|4|0.0034761940298507|0.095602611940299|21.909999847412|2021-03-07|-0.44182|2020-03-22|0.51964|2020-03-29
2024-02-11 01:43:24|WEEKLY|01705|1153167|/equities/onewater-marine|R2000GROWTH|26.081491243743|9|2.7784798404182|-0.1611|1|1|-0.16109|26.56|-0.18577|19|-0.20653790335179|7|28.71|-0.02837|0.02682|-0.02362970344646|0.14631208322925|53.839490779314|136.83719309543|183.14045402103|0.857|0.429|0.46382|7|7|0.0066073684210526|0.12855985645933|62.790000915527|2022-01-09|-0.38242|2020-03-22|0.30479|2020-05-03
2024-02-11 01:43:26|WEEKLY|01706|1052375|/equities/rimini-street|R2000GROWTH|2.4754824618106|13|0.27160526574835||0|0|0.03834|3.25|-0.53137|2|-0.53137251968707|2|17.78|-0.16151|-0.07393|-0.17088160876942|-0.13373842984641|6.8778935970928|25.416205523865|33.333333333333|0.478|0.304|0.27926|23|7|0.00030978622327791|0.096648004750594|11.520000457764|2021-11-07|-0.51619|2023-07-30|0.37561|2023-11-05
2024-02-11 01:43:26|WEEKLY|01707|17617|/equities/zix-corp|R2000GROWTH|7.3746515802022|8|0.36344952412857|-0.0292|1|1|-0.02918|8.485|-0.22238|35|-0.028532613361067|39|47.63|0.17315|0.34151|0.097370066388315|0.29660359072973|0.79864250762017|974.87544397907|109.71036243446|0.657|0.429|0.39162|35|16|0.0050477120669056|0.13766223416965|96.5|2000-04-02|-0.41989|2004-05-09|0.83265|2003-09-21
2024-02-11 01:43:27|WEEKLY|01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|18.932035950783|27|1.3841415817807|-0.0745|1|2|-0.11278|20.14|-0.19789|47|-0.26436333095631|12|37.9|-0.03251|0.04997|0.037660937939473|0.15561348344411|70.386981202753|283.91275031472|1205.9880183953|0.564|0.308|0.23275|39|16|0.0032272938829787|0.077681256648936|42.659999847412|2016-07-17|-0.29948|2016-12-11|0.30857|2000-03-12
2024-02-11 01:43:28|WEEKLY|01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|25.750047027348|8|2.3270160717236|-0.043|1|1|-0.04302|30.7|-0.24291|25|-0.24291032882559|25|29.73|-0.058|0.10796|0.22436441596024|0.17588590967884|191.66332677022|126.49040862848|162.77836569151|0.467|0.4|0.35475|15|5|0.0043637969094923|0.11614461368653|39.779098510742|2022-09-18|-0.31333|2019-12-01|0.31347|2020-07-19
2024-02-11 01:43:29|WEEKLY|01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|-2.1369576284937|20|0.36751355600411|0.4605|-1|1|0.46047|1.16|-0.08898|27|-0.088982969941985|27|28.83|0.03695|0.20123|-0.03847389246776|0.081570897118694|73.221770227563|121.75421977014|11.934155707343|0.667|0.5|0.38889|6|3|-0.00048098958333333|0.2260546875|31.951599121094|2021-01-17|-0.35025|2023-11-12|0.4958|2022-07-10
2024-02-11 01:43:31|WEEKLY|01711|100224|/equities/flexion-theraptc|R2000GROWTH|7.3121453556661|6|0.62011825928276|0.2014|1|2|-0.0339|9.12|-0.24714|56|-0.24714049633139|56|30.77|-0.17989|-0.05595|-0.21296719165033|-0.21296719165033|32.808234819734|32.808234819734|60.557766477082|0.308|0.308|0.38609|13|4|0.003608987654321|0.1377910617284|32.25|2017-10-08|-0.38398|2020-03-22|0.63322|2021-10-17
2024-02-11 01:43:31|WEEKLY|01712|30677|/equities/bovie-medical-corp|R2000GROWTH|-3.9503178777611|26|0.58579222851025|0.4545|-1|1|0.45455|2.52|0.06125|14|0.06125298128944|14|33.32|-0.08763|0.08707|0.066636164746939|0.040734288812607|90.191285625102|55.519812462036|296.47057767558|0.5|0.353|0.39833|34|11|0.0056428151986183|0.1403064939551|17.5|2021-11-28|-0.61677|2022-11-13|0.78125|2022-05-29
2024-02-11 01:43:32|WEEKLY|01713|48411|/equities/aerie-pharmace|R2000GROWTH|13.572342280101|15|0.55588583033911|0.624|1|2|0.31806|15.25|0.10587|47|-0.14505820029309|34|41.73|-0.34693|0.17896|0.27401854921531|0.31605487257043|171.32918415231|154.92705666336|143.73233264341|0.455|0.364|0.35077|11|1|0.0060803594080338|0.13125315010571|74.75|2018-07-22|-0.62313|2015-04-26|0.73483|2016-09-18
2024-02-11 01:43:33|WEEKLY|01714|1167959|/equities/bioatla|R2000GROWTH|1.2068847256595|1|0.52357964230072||0|0|0|2.75|-0.50501|22|-0.50500713141032|22|32.8|0.01968|0.19533|0.15912728251281|-0.50500713141032|90.24954674|49.499|7.8571428571428|0.4|0.2|0.66523|5|2|-0.0049296341463415|0.19623341463415|76.629997253418|2021-03-21|-0.57959|2023-01-15|0.77411|2022-08-14
2024-02-11 01:43:34|WEEKLY|01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|94.773976515609|11|7.2970081333061|0.3607|1|2|0.30935|120.84|-0.17026|19|-0.17025622381125|19|31.9|-0.00036|0.13106|0.20920257852746|0.29850230061781|301.27012538651|306.03419087102|107.29887532484|0.516|0.323|0.37992|31|9|0.0053619219219219|0.132565995996|155.11999511719|2005-03-13|-0.46618|2019-11-10|1.31602|2018-03-18
2024-02-11 01:43:36|WEEKLY|01716|16798|/equities/omega-flex|R2000GROWTH|-86.545146507912|29|6.5827868490601|0.1834|-1|1|0.18342|70.74|-0.2628|12|-0.26280139071132|12|33.5|-0.13957|-0.03792|-0.10283691764667|-0.0031738849609537|18.878955280252|73.069644259921|602.0425350108|0.393|0.214|0.29387|28|10|0.0041265424430642|0.097619440993789|193.60000610352|2021-01-31|-0.29014|2008-07-06|0.39413|2008-09-21
2024-02-11 01:43:37|WEEKLY|01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|-6.4043036850171|22|1.0617007915682||0|0|0.22977|4.76|-0.33189|12|-0.33189191044988|12|41|0.15222|0.34748|0.10126586051894|0.10126586051894|102.51613462|102.51613462|46.666669783249|0.5|0.5|0.39375|4|1|0.0042143243243243|0.18420367567568|35.75|2021-03-21|-0.41208|2021-05-09|0.42719|2021-05-23
2024-02-11 01:43:37|WEEKLY|01718|31075|/equities/verastem-inc|R2000GROWTH|8.639305394264|5|1.4735648495052||0|0|0.20291|13.22|-0.76688|11|-0.18631587448714|22|36.71|0.08933|0.20258|0.10380213147709|0.17377565368336|62.811842558369|190.96830831695|9.9338744252586|0.824|0.471|0.50165|17|12|0.0034569904458599|0.15728436305732|225.83999633789|2013-07-14|-0.68254|2015-10-04|1.24444|2023-05-28
2024-02-11 01:43:38|WEEKLY|01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|44.684936030567|10|3.0800844389455||0|0|0.12149|53.91|0.34066|42|0.34065930272292|42|32.71|-0.01343|0.04796|0.053211075125937|0.031700542242487|125.3705942427|106.04226973762|221.85185818933|0.412|0.353|0.22822|17|6|0.0034525663716814|0.081966743362832|55.470001220703|2024-01-28|-0.43251|2020-03-22|0.57734|2020-04-12
2024-02-11 01:43:39|WEEKLY|01720|986076|/equities/atomera-inc|R2000GROWTH|5.2164943238508|41|0.98201167522635||0|0|-0.13402|8.4|-0.48127|9|-0.48127166179473|9|32|-0.15247|0.08885|0.094165515454916|0.23918136891003|35.840366550885|66.961814769372|103.96039230007|0.636|0.455|0.55139|11|5|0.0065776020408163|0.16883665816327|47.130001068115|2021-02-14|-0.38716|2020-03-15|0.70541|2021-01-10
2024-02-11 01:43:40|WEEKLY|01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|7.6979324407728|14|0.41225953438499||0|0|0.00687|8.8|-0.15303|34|-0.14927047659741|7|23.18|-0.08261|-0.02584|-0.080222499203168|-0.050027260286994|46.916776662512|76.606528228435|88.000001907349|0.727|0.455|0.11545|11|7|0.00026809701492537|0.053622164179104|15.359999656677|2020-12-13|-0.11352|2023-05-14|0.30553|2020-12-13
2024-02-11 01:43:41|WEEKLY|01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|-6.4475982148351|29|0.71694901717979||0|0|0.26224|4.67|-0.47987|8|-0.47986853869982|8|35.67|-0.26078|-0.0274|-0.47986853869982|-0.47986853869982|52.013|52.013|17.112495125044|0.167|0.167|0.4718|6|1|-0.0017853305785124|0.15657966942149|71.580001831055|2021-01-24|-0.47206|2023-07-30|0.34421|2023-05-07
2024-02-11 01:43:42|WEEKLY|01723|101902|/equities/aldeyra-the|R2000GROWTH|-4.8641162248296|34|0.5845840260111|0.5359|-1|1|0.53586|3.3|0.34994|39|0.63211374155504|73|39.75|-0.11078|0.13213|0.24156580312808|0.205441824834|198.80978239224|147.27305094466|45.833333885228|0.333|0.25|0.50346|12|4|0.0060872549019608|0.15831145098039|16.700000762939|2018-09-30|-0.69613|2023-10-22|1.14458|2017-09-17
2024-02-11 01:43:43|WEEKLY|01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE|-0.80360786015509|90|0.15003595052401|0.9803|-1|1|0.9803|0.35|0.58292|9|0.58291740177854|9|15.5|-0.10791|0.08876|-0.021401966715476|0.19797245581542|51.28584344964|160.033212|3.5897435286107|0.667|0.5|0.12861|6|4|-0.011294945054945|0.12533758241758|38.899898529053|2021-01-03|-0.34703|2021-08-22|0.61818|2022-08-07
2024-02-11 01:43:43|WEEKLY|01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|48.429744315299|30|2.7912766056665|0.1145|1|2|0.09378|52.25|-0.27455|11|-0.097081249601249|11|29.14|-0.04003|0.04864|0.034910933074028|0.077576345744573|78.932445346508|215.13777657416|1252.9975789937|0.612|0.49|0.22792|49|19|0.0031689567604667|0.074278846945779|69.930000305176|2014-09-14|-0.22895|2022-05-08|0.35907|2008-12-14
2024-02-11 01:43:45|WEEKLY|01726|102083|/equities/22nd-cntry|R2000GROWTH|-0.75754969833422|115|0.19936656543986||0|0|0.99562|0.153|-0.54757|32|-0.54757280565774|32|40.29|-0.01068|0.39185|0.37687433468748|1.1885071503071|-0.75162512975991|293.87613294564|0.78461536994349|0.5|0.286|0.63903|14|5|0.0032276401179941|0.20641430678466|95.400001525879|2014-03-16|-0.53314|2023-07-09|1.09052|2023-07-23
2024-02-11 01:43:46|WEEKLY|01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE|8.7732910461545|15|2.2580484522271|-0.2041|1|1|-0.20411|12.4|0.25884|35|-0.30506479850272|16|24.8|-0.15742|-0.05793|-0.023113527287844|-0.30506479850272|87.48182696|69.494|32.588698731044|0.4|0.2|0.61739|5|3|2.355072463768E-5|0.18435108695652|78|2021-09-12|-0.25287|2023-11-19|0.76244|2023-11-05
2024-02-11 01:43:47|WEEKLY|01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|8.7699190839407|30|2.1233602608483|1.3623|1|1|1.3623|16.04|0.25729|46|0.25728794456326|46|32.16|-2.97943|1.05112|0.78847136061709|1.520329865082|-0.0010576261868765|0.15250884677915|61.432403449152|0.737|0.474|0.44892|19|4|0.194351859375|0.13605715625|150.80000305176|2015-04-26|-0.95144|2016-08-28|19.90652|2015-04-12
2024-02-11 01:43:47|WEEKLY|01729|16338|/equities/integrated-electr|R2000GROWTH|70.311308654199|10|5.9228977256187|0.2198|1|2|0.12229|91.59|-0.33985|7|0.65439151074919|40|53.88|0.02678|0.16527|0.20034494192972|0.34158797456482|287.3387760591|769.51784329617|432.84497636276|0.706|0.471|0.29454|17|7|0.0043379243243243|0.11106075675676|92.190002441406|2024-02-11|-0.39399|2008-11-16|0.37324|2012-03-25
2024-02-11 01:43:48|WEEKLY|01730|1053090|/equities/funko-inc|R2000GROWTH|-9.7286296482952|67|0.93981593045049||0|0|0.00379|7.89|-0.00713|102|-0.0071320504710993|102|43.5|0.10045|0.33858|0.15742027749795|0.23471823361781|132.51449506981|143.17687710805|112.71428380694|0.667|0.5|0.38322|6|3|0.0061472171253823|0.14287886850153|31.120000839233|2018-09-16|-0.61628|2022-11-06|0.32021|2021-03-14
2024-02-11 01:43:50|WEEKLY|01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|-35.723496563176|19|2.3424472838703|-0.1067|-1|1|-0.10669|33.09|0.09808|38|0.098076181906161|38|34.92|0.04255|0.1268|-0.054708138709151|0.045157550199304|65.227442383721|118.71646287783|104.30914683526|0.5|0.333|0.27283|12|6|0.0032687414187643|0.091692265446224|66.658157348633|2019-11-03|-0.50216|2020-03-22|0.57667|2020-03-29
2024-02-11 01:43:51|WEEKLY|01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE|44.148921876241|78|1.3653590185478|1.1652|1|1|1.16517|48.24|0.45676|54|0.45676384767965|54|37.13|-0.08884|-0.01249|-0.014511236090016|0.039686506165152|73.308191267257|108.90793468951|343.10099743071|0.533|0.4|0.26604|15|6|0.0034603470031546|0.081404826498423|48.360000610352|2021-10-24|-0.22841|2017-07-30|0.45338|2021-09-12
2024-02-11 01:43:51|WEEKLY|01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|2.0725274045534|5|0.59064090386803|0.2848|1|1|0.28477|3.88|-0.44785|6|-0.44785380408601|6|26.23|-0.12097|0.02632|-0.22178039923833|0.077988989608046|-8.0912478521024|91.577905921652|27.773801290457|0.538|0.385|0.60836|13|6|0.008013768115942|0.18518710144928|29.090000152588|2021-01-03|-0.664|2023-07-30|1.28687|2020-05-31
2024-02-11 01:43:52|WEEKLY|01734|940835|/equities/marinus-pharma|R2000GROWTH|7.069370781012|8|1.0946996892655|0.0543|1|2|-0.03257|10.1|-0.53079|19|0.089456856598161|28|37.69|0.36743|0.49322|0.63376267700166|0.79249926657776|1464.9532238261|1036.3017371783|126.25000476837|0.692|0.462|0.55844|13|9|0.012861830985915|0.18556261569416|82.879997253418|2015-08-09|-0.72285|2016-06-19|3.07636|2015-07-19
2024-02-11 01:43:53|WEEKLY|01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|-2.1142229027583|38|0.34474097314919|0.7632|-1|1|0.76321|1.12|-0.15155|37|-0.15154882726234|37|68.83|0.79134|1.00864|0.88376546405169|0.97365596200153|529.08592859879|327.79208631414|2.178988271439|0.667|0.5|0.42227|6|3|0.005333|0.1632282|52|2015-09-13|-0.68262|2016-07-31|4.875|2020-08-16
2024-02-11 01:43:55|WEEKLY|01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|5.8738537897248|9|1.3673437753445|2.2097|1|2|0.382|9.135|-1.49434|40|-0.31997090310909|5|33.2|-0.23585|0.09842|-0.19633940455781|-0.075072505232206|-73.111608553931|79.55194949|47.20930257774|0.8|0.4|0.50852|5|3|0.0063572413793103|0.1931574137931|60.516201019287|2020-12-27|-0.32468|2021-11-14|1.78903|2023-12-17
2024-02-11 01:43:55|WEEKLY|01737|1171757|/equities/vine-energy|R2000GROWTH|13.877436397503|8|1.1821877962912|0.0892|1|1|0.08922|17.58|||-0.31997090310909|5|26|-0.15203|-0.13939|0|0|100|100|125.48179612064|0|0|0.23419|1|1|0.0081230303030303|0.092345454545455|18.420000076294|2021-10-31|-0.09545|2021-04-11|0.14165|2021-05-23
2024-02-11 01:43:56|WEEKLY|01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|-10.904067091951|2|0.77968901157669||0|0|0.03596|8.58|-0.19017|7|-0.19017290228526|7|28.11|-0.16733|-0.06739|-0.13278088118969|-0.19423166501297|17.12634737668|26.219555922876|37.369339136901|0.556|0.333|0.31405|18|6|0.00077613412228797|0.10962883629191|43.439998626709|2017-07-02|-0.41423|2021-08-29|0.36713|2016-11-13
2024-02-11 01:43:57|WEEKLY|01739|1168028|/equities/908-devices-inc|R2000GROWTH|6.3006473892769|8|1.3821467448329|-0.1402|1|2|-0.23365|7.15|||-0.19017290228526|7|52.33|-0.01876|0.1509|0|0|100|100|14.591836929321|0|0|0.55369|3|0|-0.0043607317073171|0.17739737804878|79.599998474121|2021-02-14|-0.38164|2022-11-20|0.38612|2020-12-27
2024-02-11 01:43:57|WEEKLY|01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE|53.966804352824|7|4.6893984981959||0|0|0.26551|68.54|0.20942|15|0.20942237658165|15|11.67|-0.13247|-0.06467|0.20942237658165|0.20942237658165|120.942|120.942|235.77571941884|0.333|0.333|0.30209|3|0|0.023064634146341|0.098981219512195|69.610000610352|2021-10-31|-0.14251|2021-07-18|0.22388|2021-08-29
2024-02-11 01:43:59|WEEKLY|01741|6425|/equities/atlanticuss|R2000GROWTH|28.562568516837|7|3.1435145287134||0|0|-0.16007|32.48|-0.16833|14|-0.16833282673409|14|34.81|-0.00752|0.16166|0.0043697200645102|0.15893203987954|3.1166817129405|113.87577487173|225.86925788421|0.514|0.351|0.40226|37|13|0.0058368392581144|0.13805210200927|91.981498718262|2021-11-07|-0.51589|2001-02-04|0.82696|2020-03-29
2024-02-11 01:44:00|WEEKLY|01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|15.809385724377|9|1.0087321374017|-0.013|1|2|-0.0456|17.58|1.56489|70|1.5648855247632|70|89.67|0.8245|0.87898|1.5648855247632|1.5648855247632|256.489|256.489|59.09243671834|0.333|0.333|0.43429|3|1|0.0023662093862816|0.10745086642599|33.25|2021-08-08|-0.3637|2019-10-27|0.84028|2020-11-08
2024-02-11 01:44:00|WEEKLY|01743|1163765|/equities/novus-capital-corp|R2000GROWTH|-0.10926363971607|39|0.033087879979862||0|0|0.98584|0.01|-0.62246|8|-0.6224599098204|8|23.83|0.03128|0.21089|-0.54579477911536|-0.54579477911536|20.04246598|20.04246598|0.099900095382885|0.333|0.333|0.82297|6|1|-0.0087929281767956|0.22342138121547|42.900001525879|2021-02-07|-0.76716|2023-07-30|1.21616|2023-01-15
2024-02-11 01:44:01|WEEKLY|01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|2.7482839664723|9|0.49836960739124|0.0228|1|2|-0.02667|3.65|-0.41509|17|-0.1451612332609|14|23.4|0.26048|0.59317|0.12659481529178|0.33191792456352|120.12436195308|210.92003193643|37.435513938614|0.467|0.267|0.23968|15|4|0.035107409470752|0.1316804735376|310.89999389648|2019-01-13|-0.79767|2019-01-20|13.77833|2019-01-13
2024-02-11 01:44:02|WEEKLY|01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|-29.07467835205|18|3.6332260537718||0|0|-0.35065|19.76|0.01579|56|0.015793989237488|56|56.25|-0.40072|0.37937|-0.12041342363922|-0.097995850938795|66.834745901752|80.06558359|100.30456580517|0.75|0.5|0.41682|4|1|0.008226652892562|0.15352867768595|58.380001068115|2023-06-18|-0.70932|2023-10-15|1.22203|2022-09-18
2024-02-11 01:44:03|WEEKLY|01746|16469|/equities/kopin-corp|R2000GROWTH|1.4979107282212|8|0.35769097686102|0.3785|1|1|0.37853|2.44|-0.29412|36|-0.29411763880905|36|47.17|0.36904|0.64067|0.67070924933997|1.0093593959717|758.69197558185|992.95842223328|90.77381287636|0.514|0.343|0.42428|35|13|0.0047201507840772|0.14037931242461|49.875|2000-02-13|-0.34932|2000-04-16|0.55385|2020-07-19
2024-02-11 01:44:04|WEEKLY|01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|15.811316114939|28|1.5234601873953|0.18|1|1|0.17995|19.54|-0.34634|58|-0.13135590937292|16|41.43|-0.01946|0.04812|-0.27567412466619|-0.18882411840678|19.338471013047|65.47026544|89.839084669091|0.714|0.286|0.47814|7|5|0.0043217981072555|0.13416634069401|23.89999961853|2018-05-27|-0.36051|2020-03-15|0.36117|2020-06-07
2024-02-11 01:44:05|WEEKLY|01748|1163507|/equities/vital-farms-inc|R2000GROWTH|12.127435763035|10|1.0852022489283||0|0|0.01907|15.5|-0.1809|32|-0.048744449724635|38|58.33|0.12878|0.17423|-0.11482253165594|-0.048744449724635|77.9177066|95.126|43.959162614407|0.667|0.333|0.35223|3|2|-0.0022482065217391|0.11007244565217|43.299900054932|2020-08-09|-0.20876|2022-05-15|0.21295|2022-03-20
2024-02-11 01:44:06|WEEKLY|01749|15765|/equities/century-casinos|R2000GROWTH|-5.1775462948151|40|0.6075154252472||0|0|0.4864|3.4|-0.27445|14|-0.27444919092735|14|48.09|0.00877|0.10597|0.045177529698032|0.25518270242189|29.292204791054|449.8556626625|97.142859867641|0.719|0.375|0.31702|32|18|0.003631216730038|0.11391096324461|16.440500259399|2021-11-14|-0.65152|2020-03-22|1.22609|2020-03-29
2024-02-11 01:44:07|WEEKLY|01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|88.731155293807|13|7.0895305010215|0.1258|1|1|0.12578|93.98|-0.12893|12|-0.12893136510898|12|35.47|0.08465|0.14489|0.18976088091397|0.26006415454953|491.04956401911|428.37892916791|950.25278154196|0.632|0.421|0.21318|19|9|0.004992915451895|0.07217750728863|156.77000427246|2021-11-28|-0.41626|2020-04-05|0.64064|2020-04-12
2024-02-11 01:44:08|WEEKLY|01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|1.0195077403215|3|0.1687829062508||0|0|-0.12739|1.37|0.87997|146|0.29439777873292|49|46.43|-0.06463|0.0227|0.15990648075439|-0.068609259586067|124.04879516237|73.5711072|11.851210683726|0.571|0.286|0.48133|7|3|-5.5137614678901E-5|0.15178532110092|23.638999938965|2021-01-03|-0.57407|2022-05-08|1.18889|2022-09-25
2024-02-11 01:44:09|WEEKLY|01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|37.160383722545|28|2.2015391914841|0.4936|1|2|0.40465|44.71|0.08059|80|-0.16171566458189|10|32.58|0.02459|0.14852|0.13701401274298|0.33323866321868|15.479339910402|1337.4178454992|345.25096326631|0.556|0.378|0.32689|45|17|0.0040748158070998|0.10340490288011|44.880001068115|2024-02-11|-0.36655|1997-03-30|1.43243|2001-02-04
2024-02-11 01:44:10|WEEKLY|01753|32540|/equities/brightcove|R2000GROWTH|-3.0727158698828|51|0.26923862806264|0.5695|-1|1|0.56952|2.26|0.51309|94|0.0078179153251658|14|31.94|0.02882|0.13624|0.12816734206933|-0.03510945117529|230.6013645779|81.703148164103|15.804195526707|0.5|0.222|0.31452|18|7|-0.00044128|0.097078096|25.5|2012-04-01|-0.32415|2014-07-27|0.41593|2020-07-26
2024-02-11 01:44:11|WEEKLY|01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|0.97718798723666|24|0.19726067612468||0|0|-0.22652|1.4|-0.30216|28|-0.41350208742015|27|40.38|0.0122|0.0915|-0.20245776094162|-0.22538547034745|16.531785662794|23.411804797289|5.0401229640464|0.538|0.385|0.51537|13|6|-6.5620437956205E-5|0.15916954379562|68.779998779297|2015-08-09|-0.38815|2019-03-03|0.51733|2020-10-11
2024-02-11 01:44:12|WEEKLY|01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|64.108608682673|46|5.4396297270322|0.5889|1|1|0.58889|82.94|-0.13239|21|-0.13238529206035|21|23.36|-0.22993|-0.05431|-0.08524060304322|0.060085360685612|43.217732854342|121.43232607968|539.61968149563|0.545|0.364|0.39897|11|3|0.009540761589404|0.12765546357616|181.30000305176|2021-10-17|-0.25786|2021-02-28|0.27798|2019-05-05
2024-02-11 01:44:14|WEEKLY|01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE|38.65887843157|8|1.858707392927|0.5717|1|2|0.00569|44.15|-0.2765|15|-0.27649920846578|15|35.57|-0.5743|0.68379|1.0020202805826|1.3476634603301|197.96357594908|139.31650640753|61.319446563721|0.609|0.435|0.45084|23|11|0.038583357575758|0.14324421818182|182.39999389648|2013-08-11|-0.66432|2008-09-14|31.12389|2011-08-28
2024-02-11 01:44:15|WEEKLY|01757|941754|/equities/avita-medical-ltd|R2000GROWTH|11.182882400966|3|2.0123726220208|0.0824|1|1|0.08238|18|-0.45749|16|-0.3335280789669|17|32.47|0.1545|0.32546|0.084945817830529|0.35239618564595|19.730028433034|129.70295777045|333.33332744645|0.579|0.316|0.4047|19|9|0.0098167689822294|0.12561012924071|55.349998474121|2020-02-23|-0.26023|2023-05-14|3.7|2016-12-04
2024-02-11 01:44:16|WEEKLY|01758|42593|/equities/karyopharm-thera|R2000GROWTH|0.67191582583057|1|0.28102807315632||0|0|0|1.34|-0.24192|17|-0.24192215545841|17|48.64|0.17251|0.36108|0.2119679799412|0.10660451929753|189.01466972717|123.69584291662|8.2512318489173|0.364|0.273|0.55813|11|2|0.0022714018691589|0.15658940186916|49.009998321533|2014-12-14|-0.45488|2015-08-16|0.87207|2014-06-15
2024-02-11 01:44:17|WEEKLY|01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|-33.089455388996|28|1.9787781689425|0.1006|-1|1|0.10063|28.6|-0.03519|52|-0.03519417110538|52|42.81|-0.06896|0.17649|0.080744610989316|0.29635984784057|-0.71049157090731|722.71898025843|2183.2062313519|0.596|0.385|0.3749|52|19|0.0057918286728806|0.12087505104305|44.880001068115|2023-03-05|-0.5186|2009-01-18|1.21649|2009-01-11
2024-02-11 01:44:18|WEEKLY|01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|-40.833506844122|21|1.7714221941326||0|0|0.0486|36.61|-0.15946|42|-0.15945826631087|42|45.22|-0.01289|0.02514|0.02112556681993|0.10906932430574|95.592972859652|246.26572421565|713.64522014911|0.531|0.344|0.14268|32|15|0.0020380163599182|0.05236833674165|53.770000457764|2021-09-05|-0.21884|2002-10-13|0.2065|2001-03-11
2024-02-11 01:44:20|WEEKLY|01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|25.465257976471|7|1.5632472521668|0.0176|1|1|0.01761|30.05|-0.17603|35|0.45111013744027|67|33|-0.0328|0.08179|-0.041846588904176|0.021977568977741|26.107234534776|86.522112984265|215.56671550656|0.487|0.308|0.24987|39|11|0.0026416705336427|0.089155290023202|75|2000-07-23|-0.27633|2009-05-03|0.35433|1999-12-19
2024-02-11 01:44:21|WEEKLY|01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|13.00757468496|13|0.77937578815672|-0.0058|1|1|-0.00577|13.79|-0.26377|18|-0.26377190978624|18|39.26|-0.00611|0.02682|0.022338774900819|-0.018996847384542|110.97626336883|81.844722636231|73.351066603602|0.579|0.368|0.18788|19|11|0.00099552770448549|0.05309765171504|28.950000762939|2013-01-27|-0.50933|2020-03-22|0.51902|2020-03-29
2024-02-11 01:44:22|WEEKLY|01763|986081|/equities/pavmed-inc|R2000GROWTH|-4.5406175762012|72|0.90618918040044||0|0|0.85891|1.82|-0.56566|8|-0.56565658965816|8|40.13|0.03234|0.35824|0.34028076715817|0.25080913954799|181.23990555985|112.66233950385|0.84848487293804|0.5|0.375|0.65922|8|3|0.031026785714286|0.1871356377551|228.60000610352|2016-08-07|-0.9334|2017-07-09|14.5|2017-07-16
2024-02-11 01:44:22|WEEKLY|01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|6.86919653389|6|2.1559845210011|0.6424|1|2|0.43422|14.5|0.83062|142|0.79793361453453|69|74.67|0.09131|0.37318|0.81427925584091|0.79793361453453|329.13266166|179.793|67.75701055361|0.667|0.333|0.63447|3|1|0.0084898689956332|0.20220200873362|133|2020-12-13|-0.42857|2021-12-19|0.53818|2022-11-13
2024-02-11 01:44:23|WEEKLY|01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|-0.35985139466745|108|0.065317133093618||0|0|0.97202|0.155|-0.00556|20|-0.0055564824556865|20|18.75|-0.0776|-0.00918|-0.017629688046149|-0.0055564824556865|96.4905132|99.444|1.5469061288515|0.25|0.125|0.2427|8|1|-0.0093805447470817|0.14345482490272|24.89999961853|2020-12-27|-0.27849|2021-04-04|0.65891|2022-07-17
2024-02-11 01:44:24|WEEKLY|01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|8.7451164976029|45|0.99996112931872|0.1557|1|1|0.1557|12.47|2.03438|85|2.034382836795|85|43.4|0.61171|0.96545|1.075578910677|1.2960585646499|1987.2682871217|877.76371543556|692.77781096506|0.467|0.333|0.50867|15|6|0.011174302158273|0.16134755395683|89.552001953125|2013-05-19|-0.30678|2015-11-01|2.96752|2013-02-03
2024-02-11 01:44:25|WEEKLY|01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|-15.862471917717|92|0.77582402343487||0|0|0.50037|13.51|1.05627|109|1.0562738935311|109|48.4|0.08471|0.16765|0.20720532517348|0.28203297019245|183.9017153989|202.55946799602|91.923526179908|0.5|0.4|0.18029|10|4|0.00070175652173913|0.06009452173913|42.099998474121|2022-04-24|-0.20936|2022-05-15|0.16594|2014-12-28
2024-02-11 01:44:26|WEEKLY|01768|15541|/equities/biodelivery|R2000GROWTH|4.9855823823818|9|0.20313921540949|0.5273|1|1|0.52732|5.59|0.80714|87|0.80714286748244|87|40.72|-0.02001|0.15818|0.082647644520824|0.22904818421616|27.33642825354|142.97760042767|169.39394646549|0.52|0.4|0.47233|25|12|0.0055562475633528|0.14102207602339|18.479999542236|2014-09-14|-0.63545|2011-10-02|1.29814|2012-01-08
2024-02-11 01:44:27|WEEKLY|01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|3.2842974307955|15|0.38023970131462|-0.0122|1|1|-0.01217|4.06|-0.19698|22|-0.19698342859498|22|42.89|0.06141|0.132|0.1543958649882|0.23343189378894|788.29607685875|996.02982209155|208.20512017947|0.509|0.34|0.18164|53|16|0.0016388194140796|0.064065719282903|73.309997558594|1999-05-02|-0.30578|2000-10-08|0.87725|2020-08-09
2024-02-11 01:44:28|WEEKLY|01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH|6.9128360832192|8|0.41905450541252|0.3512|1|2|0.00741|8.16|-0.37056|32|-0.25776979298408|13|26.44|-0.08834|0.03161|-0.016216094108871|0.018631149778045|34.775452151848|78.209933326769|85.445022873703|0.75|0.438|0.34997|16|7|0.0048788604651163|0.10859013953488|14.520000457764|2017-12-31|-0.59557|2020-03-22|0.86611|2020-03-29
2024-02-11 01:44:30|WEEKLY|01771|1056454|/equities/cue-biopharma|R2000GROWTH|1.4423345914595|10|0.44921693171564|-0.246|1|1|-0.24595|2.33|-0.38106|18|-0.38106232933524|18|44.14|0.02196|0.15796|0.2424080639752|0.081200035998448|149.48868365622|95.53091324|15.533332824707|0.429|0.286|0.52478|7|3|-0.00053493710691824|0.16537606918239|31.690000534058|2020-05-31|-0.35916|2020-03-15|0.39087|2020-04-12
2024-02-11 01:44:31|WEEKLY|01772|16807|/equities/omeros-corp|R2000GROWTH|1.5983526829199|8|0.71289674842697||0|0|0.05234|3.82|-0.18934|27|-0.18933659145095|27|29.64|-0.13102|0.01984|-0.068217417598333|0.0048840858868583|6.4973813228637|42.40052986741|45.153663309906|0.56|0.44|0.49945|25|9|0.0055843048128342|0.14826454545455|30.229999542236|2015-08-23|-0.46222|2021-10-03|0.77778|2022-07-03
2024-02-11 01:44:31|WEEKLY|01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|-103.38812070796|19|5.6378527651278|0.0433|-1|1|0.04329|89.94|0.29455|47|0.29455458677245|47|38.5|0.04177|0.12788|0.046624772290836|0.15713405875438|125.52924536792|243.32688931683|719.52001953125|0.423|0.269|0.2187|26|7|0.0036021197252208|0.075801736997056|113.33999633789|2023-07-23|-0.30637|2008-11-16|0.37761|2009-02-08
2024-02-11 01:44:32|WEEKLY|01774|40985|/equities/epizyme-inc|R2000GROWTH|1.0457989228886|7|0.15140035903712|0.1365|1|2|-0.00676|1.47|0.91201|120|-0.30578508835858|20|43.09|-0.11119|0.01524|-0.01971929091075|-0.27418354726161|32.602288374002|36.87723188928|6.3940845726191|0.545|0.273|0.51936|11|5|0.00067404166666666|0.15230858333333|45.720001220703|2013-07-21|-0.48792|2022-01-30|0.96451|2014-01-12
2024-02-11 01:44:33|WEEKLY|01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|-25.271493874329|23|1.1754979962567|0.0924|-1|1|0.09239|22.3|0.13317|43|0.13316503635296|43|34.32|0.05639|0.14439|0.095830639512839|0.18334676389236|554.87205866754|1547.6629791994|4847.8258331579|0.5|0.333|0.22947|66|22|0.0035754613030171|0.081534564932226|56.369998931885|2000-05-21|-0.27122|2008-10-12|0.3125|1981-05-31
2024-02-11 01:44:35|WEEKLY|01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|-0.9829615582962|66|0.18182051943207||0|0|0.94237|0.3798|-0.08094|30|-0.080941935214508|30|41.3|-0.04294|0.20814|0.14584031623446|0.58907175882538|-7.2793221867219|1281.466976511|21.702856676919|0.533|0.3|0.38833|30|12|0.0050129371165644|0.14217777607362|24.569999694824|2021-02-14|-0.41546|2023-03-05|2.43678|2022-04-17
2024-02-11 01:44:36|WEEKLY|01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|2.4556353149764|27|0.87537904386975|-0.2368|1|1|-0.23676|4.9|-0.81|20|-0.80999999576145|20|35.53|-0.28159|0.04564|-0.23844271846181|-0.41492301252718|1.8109756077244|1.333098451417|0.32930108167792|0.471|0.353|0.72067|17|7|0.0068469365079365|0.20428746031746|1890|2012-01-08|-0.80785|2022-07-24|2.82143|2023-08-13
2024-02-11 01:44:37|WEEKLY|01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|2.6915229684647|7|0.75949235338185||0|0|0.31643|5.45|-0.76624|9|-0.76624386835816|9|35.5|0.21709|0.43204|0.33783501995461|0.8875133773256|2.9229304135335|117.32512875002|36.333332061768|0.643|0.357|0.6151|14|6|0.010094592445328|0.18556349900596|80|2014-11-02|-0.81893|2022-10-16|3|2014-08-03
2024-02-11 01:44:38|WEEKLY|01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE|34.929520868007|45|1.6634930694291|1.6383|1|2|1.149|39.95|0.84091|83|0.84090905971107|83|42.45|0.01798|0.37357|0.75463338787165|0.72203524370017|1086.9430106656|566.81877048927|136.90884285513|0.545|0.455|0.4166|11|4|0.010603072407045|0.12809326810176|80|2016-01-03|-0.86613|2016-12-18|3.08602|2019-11-03
2024-02-11 01:44:38|WEEKLY|01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|1.499924246575|15|0.47152271744442|0.23|1|1|0.23|2.46|-0.55759|22|-0.55758670306568|22|37.73|-0.04139|0.29225|0.30273838194091|0.50107651888415|-42.789500038953|137.78473698908|0.078720001220703|0.6|0.382|0.55875|55|22|0.0067904978458593|0.18498522259454|21717.5|1986-05-25|-0.72121|2018-07-01|2.94613|1985-12-08
2024-02-11 01:44:40|WEEKLY|01781|1055906|/equities/curo-group-holdings|R2000GROWTH|-1.2570205080573|108|0.24917350620244||0|0|0.98177|0.25|0.33031|57|0.3303050556232|57|35.83|-0.04638|0.19789|-0.1062650137947|0.071439465871989|58.191857832351|108.09699967|1.7605634039296|0.5|0.333|0.27283|6|1|-0.0043495962732919|0.14883959627329|32.200000762939|2018-09-30|-0.67337|2024-02-11|1.03808|2020-12-20
2024-02-11 01:44:41|WEEKLY|01782|1172578|/equities/latham-group|R2000GROWTH|-3.4603256610387|19|0.42307917738426|-0.1632|-1|1|-0.16318|2.78|-0.38956|12|-0.38956462371921|12|32|0.0178|0.08288|-0.38956462371921|-0.38956462371921|61.044|61.044|10.201834757394|0.25|0.25|0.50323|4|1|-0.0089906849315068|0.16297746575342|34.729999542236|2021-05-23|-0.34369|2022-06-19|0.46044|2021-11-14
2024-02-11 01:44:42|WEEKLY|01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|10.221868848286|41|1.6843770823604|0.7414|1|2|0.6632|16|-0.63197|11|-0.63197026918504|11|46.78|-0.11277|0.2557|0.021865790493279|0.027479995634872|42.348641915467|42.373642364462|21.604105492093|0.556|0.444|0.44607|9|4|0.0053394577006508|0.16019535791757|129.10800170898|2015-06-14|-0.75309|2016-02-07|1.79882|2021-02-14
2024-02-11 01:44:42|WEEKLY|01784|17175|/equities/siga-technologies|R2000GROWTH|4.4046611662701|10|0.49115411713633||0|0|-0.216|4.9|0.60326|17|0.60325520211023|17|41.48|-0.10908|0.08829|0.026474110940985|0.10808664268346|-57.102129960136|131.8084744312|85.217392962912|0.545|0.394|0.50187|33|13|0.0060189404934688|0.16187570391872|24.934926986694|2022-08-21|-0.56429|2015-12-27|1.11892|2006-10-22
2024-02-11 01:44:43|WEEKLY|01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE|54.32049823062|30|0.77585065288425|0.2193|1|1|0.2193|56.99|-0.15546|52|-0.15545849455219|52|33.83|-0.10602|0.01513|0.026785979415502|0.11626634770386|49.214627515953|210.21834799497|278.40744303927|0.629|0.343|0.33533|35|19|0.0045929348722176|0.10913774113768|98|1999-03-21|-0.53159|2001-04-08|1.46843|1999-03-14
2024-02-11 01:44:45|WEEKLY|01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE|6.7824161411759|8|1.7890471062098||0|0|-0.02229|10.09|-0.28555|20|-0.28555432291048|20|28|-0.25956|-0.15166|-0.39446068158592|-0.28555432291048|35.48173035|71.445|32.236422998506|0.4|0.2|0.59724|5|2|0.0010942176870748|0.19279040816327|42.810001373291|2021-07-18|-0.28771|2022-03-06|0.73469|2023-07-16
2024-02-11 01:44:46|WEEKLY|01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE|3.1710739637389|8|0.57547535813604|1.3009|1|2|0.28351|4.98|||-0.28555432291048|20|124|0.81418|0.89634|0|0|100|100|23.850575762622|0|0|0.11777|1|0|0.0069496946564885|0.23283603053435|78.819999694824|2021-12-05|-0.65453|2021-12-19|1.38037|2023-12-24
2024-02-11 01:44:47|WEEKLY|01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|-19.520488999394|41|2.1707767151906||0|0|0.26199|16.93|1.55534|42|1.5553430721727|42|25.33|-0.26694|0.146|0.18820580623084|0.57385924381118|63.107499970548|151.37323092|76.089889012026|0.5|0.333|0.43794|6|2|0.0057749479166667|0.14607182291667|43.919998168945|2021-02-28|-0.23644|2020-09-27|1.27477|2022-07-17
2024-02-11 01:44:47|WEEKLY|01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE|25.257285071422|11|3.9045589804498|0.4433|1|2|0.28443|32.92|0.35957|55|1.5553430721727|42|42|0.12305|0.16729|0.35957024318838|0|135.957|100|47.380536238359|0.333|0|0.50394|3|1|2.8970588235293E-5|0.15773588235294|83.209999084473|2021-08-08|-0.40931|2023-03-05|0.28945|2023-05-14
2024-02-11 01:44:48|WEEKLY|01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|-55.501767482507|21|3.5922557003457||0|0|0.12464|45.86|-0.16603|41|-0.16602586887282|41|39.08|-0.00714|0.09125|0.024875275005718|0.078587679793277|80.568136386131|195.65965168896|258.3662006217|0.438|0.333|0.23908|48|13|0.002113776371308|0.07765611814346|154.17999267578|2021-04-18|-0.31|2009-03-01|0.2979|2009-08-30
2024-02-11 01:44:50|WEEKLY|01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|9.6214261987413|8|1.2178578065963|0.2413|1|1|0.24126|14.2|-0.11828|36|-0.28008448171895|9|32.8|-0.13698|-0.06175|-0.2118847449876|-0.25868732802437|48.41437963311|54.90901832|41.974575940549|0.6|0.4|0.41104|5|3|-0.00050327485380117|0.14776497076023|70.333099365234|2021-03-14|-0.27498|2023-04-16|0.3913|2023-05-28
2024-02-11 01:44:50|WEEKLY|01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|-5.7363469694598|47|0.63558816685553||0|0|0.23333|5.29|-0.15545|15|-0.15544675263976|15|45.18|-0.0961|0.19572|0.16791469997259|0.42820994198029|-487.02031923492|987.95303738933|192.36363497647|0.676|0.412|0.43809|34|14|0.0062698672566372|0.13859004424779|12.569999694824|2022-01-02|-0.5177|2020-03-15|1.16854|2005-02-20
2024-02-11 01:44:51|WEEKLY|01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE|86.593587326846|13|3.3913048347362|0.5766|1|2|0.08922|99.99|-0.04052|33|-0.040520685742075|33|28.62|0.09407|0.40244|0.43720796197824|0.67822971652349|19.581519012613|82.553576891024|399.95999145508|0.538|0.385|0.36054|39|15|0.011446117021277|0.12009239361702|135|2012-07-01|-0.71612|2010-09-19|8.36482|2012-04-15
2024-02-11 01:44:52|WEEKLY|01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE|5.4952025738143|7|0.87480067026108||0|0|-0.15198|6.64|-0.12824|14|-0.040520685742075|33|44.33|0.14292|0.17492|-0.12824205463221|0|87.176|100|27.666666110357|0.333|0|0.34872|3|1|-0.0035214388489209|0.15516438848921|29.810600280762|2021-07-11|-0.44832|2021-08-15|0.35337|2022-09-11
2024-02-11 01:44:53|WEEKLY|01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|36.329490467935|8|2.1171676750466|-0.0269|1|1|-0.02689|41.61|-0.09054|13|-0.023925915377706|103|43.38|-0.00949|0.04425|0.066031334224962|0.16520580696131|117.35341557209|340.7295681291|1350.9740792553|0.622|0.378|0.21769|45|22|0.0024333690658499|0.069592118427769|50.310001373291|2023-02-05|-0.18106|1999-09-26|0.34|1987-12-20
2024-02-11 01:44:55|WEEKLY|01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|16.642265152626|8|0.98475890086983||0|0|-0.0332|19.22|-0.07804|18|-0.078037388133778|18|34|-0.04128|0.04962|0.040664514693716|0.15402766454644|156.61517798434|1163.8295227529|6006.2499196735|0.493|0.299|0.22204|67|19|0.0031739256017505|0.070581282275711|26.489999771118|2023-03-05|-0.33905|2007-12-16|0.37882|2009-03-29
2024-02-11 01:44:56|WEEKLY|01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE|-8.4959603976836|22|0.75126936764966|-0.2571|-1|1|-0.25705|8.02|-0.2919|9|-0.2918978965184|9|28|-0.05988|0.00913|-0.31935553920405|-0.31935553920405|46.2523839|46.2523839|17.897791144778|0.5|0.5|0.43743|4|2|-0.0067886466165414|0.15581345864662|69.410003662109|2021-09-12|-0.50589|2022-08-14|0.27379|2022-07-10
2024-02-11 01:44:57|WEEKLY|01798|15639|/equities/calamp-corp|R2000GROWTH|-9.8640900826998|125|2.1930299989564||0|0|0.98822|2.76|0.18903|68|0.18903147679702|68|49|0.43828|0.79994|0.52565547634002|0.93577496730723|-824.18847472177|2885.0274255887|2.3999999917072|0.6|0.35|0.43894|40|18|0.0043798800383877|0.1477246353167|1449|2000-07-16|-0.39826|2007-05-20|0.88384|1999-04-18
2024-02-11 01:44:57|WEEKLY|01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE|2.4119305313542|11|0.71268980698736|1.265|1|1|1.265|4.53|0.62941|73|0.19718317863075|12|31|0.14313|0.26861|0.31050867935969|0.23078290167716|202.43446007596|124.23788983495|27.421308016244|0.455|0.364|0.56093|11|4|0.0032862108262108|0.16424190883191|69.569999694824|2018-09-16|-0.44248|2018-12-23|0.57|2023-12-10
2024-02-11 01:44:58|WEEKLY|01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE|5.8137044043716|6|3.3417999262143|-0.3662|1|1|-0.36617|7.27|||0.19718317863075|12|132|0.99169|0.99203|0|0|100|100|0.52681159282076|0|0|1.21268|1|1|-0.023870364963504|0.24207116788321|1416.8000488281|2021-07-04|-0.60061|2024-02-04|0.57684|2023-01-15
2024-02-11 01:45:00|WEEKLY|01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|6.3526702828663|11|0.55366931516753|0.0536|1|1|0.05359|8.06|||0.19718317863075|12|147|0.87154|0.87257|0|0|100|100|13.534508282075|0|0|0.27224|1|1|-0.010151847133758|0.10944464968153|64.729873657227|2021-02-14|-0.32721|2021-08-15|0.17261|2022-03-20
2024-02-11 01:45:00|WEEKLY|01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|-0.014240920607742|126|0.0046969735371773||0|0|0.99997|0.0002|0.73043|25|0.73043474943742|25|44.6|-0.58948|0.49617|0.078038137513779|-0.0325345050561|33.079665753589|23.464749853584|6.2499998421875E-5|0.4|0.3|1.00486|10|3|0.048045218914186|0.27436581436077|320|2013-02-10|-0.96552|2023-10-22|19.27778|2015-11-22
2024-02-11 01:45:01|WEEKLY|01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|-1.036094701205|47|0.11700353632031||0|0|0.38938|0.69|-0.24496|10|-0.24495753071789|10|31.75|-0.023|0.02148|0.15452553531958|-0.22193630059725|115.37162555318|60.48474432|4.6464645110502|0.75|0.5|0.63426|4|2|-0.0086779190751445|0.19446653179191|37.509899139404|2021-01-24|-0.6706|2022-01-09|0.37475|2023-01-08
2024-02-11 01:45:02|WEEKLY|01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|1.1182552332707|5|0.17105897940479|-0.1214|1|1|-0.12139|1.52|-0.17563|12|-0.17563423915285|12|25.35|-0.18849|-0.06476|-0.19151261519753|-0.16577548682048|7.4997038804956|15.563738135684|12.258064739414|0.588|0.471|0.44784|17|6|-0.0003943908045977|0.13482491954023|35|2018-03-11|-0.38966|2019-03-03|0.575|2023-01-08
2024-02-11 01:45:02|WEEKLY|01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|-1.2922050828908|146|0.24286731076056||0|0|0.9392|0.6828|-0.33605|7|-0.11293884766345|58|38.25|0.0848|0.26807|-0.23007869586794|-0.17357467089141|34.408043960717|67.93016774|27.311999797821|0.5|0.25|0.44805|8|3|0.0039447006651885|0.15307771618625|19.14999961853|2021-02-07|-0.2921|2018-10-21|1.6|2015-06-07
2024-02-11 01:45:04|WEEKLY|01806|1011049|/equities/shotspotter-inc|R2000GROWTH|16.968193323397|13|2.5475292938935|-0.1271|1|1|-0.12705|20.75|0.08401|32|-0.3563666373792|25|25.85|-0.15252|-0.00593|-0.18430639595703|-0.18895617020179|30.934192803556|50.837858260402|168.15234800178|0.385|0.231|0.39143|13|5|0.0054036781609195|0.12891804597701|66.139999389648|2018-09-16|-0.34003|2023-04-09|0.44661|2020-08-09
2024-02-11 01:45:05|WEEKLY|01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|5.6682610706097|57|1.1596805998788||0|0|0.06298|6.92|0.92868|133|2.3531414532621|70|36.87|0.12059|0.22168|0.20720968192499|0.33758034342225|200.63769147984|361.4950422225|30.218341447894|0.609|0.391|0.34038|23|11|0.0028827212389381|0.12025713495575|152.18620300293|2020-02-23|-0.56159|2015-01-18|0.72313|2022-12-04
2024-02-11 01:45:06|WEEKLY|01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE|11.4470057704|9|0.99839824980639|0.121|1|2|0.05251|13.63|-0.09007|40|-0.17785465250846|3|45.2|-0.02794|0.01633|-0.13396098300999|-0.17785465250846|74.80989495|82.215|93.037545865877|0.4|0.2|0.22092|5|2|0.0016244444444444|0.086095299145299|16.495000839233|2022-02-13|-0.41667|2020-03-15|0.31714|2020-03-22
2024-02-11 01:45:07|WEEKLY|01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|8.2240266206954|80|2.403741061585|1.6514|1|1|1.65136|15.59|||-0.17785465250846|3|89|0.87975|0.88164|0|0|100|100|31.881389910259|0|0|0.86812|1|1|0.0026966666666667|0.20103375|60.270000457764|2020-12-06|-0.49832|2021-12-05|0.45614|2023-01-15
2024-02-11 01:45:08|WEEKLY|01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|-133.6260722291|14|10.497552357312|-0.1299|-1|1|-0.12987|111.36|-0.52697|27|-0.21068862370025|8|40|0.00306|0.14236|0.29791452991085|0.57287660846286|102.55104049449|216.79606049191|1106.9582103914|0.5|0.375|0.3618|8|4|0.011262882882883|0.13142717717718|133.60000610352|2024-01-28|-0.27726|2019-09-29|0.71088|2021-12-05
2024-02-11 01:45:09|WEEKLY|01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|-112.32120585779|51|6.2829394701535|-0.0309|-1|1|-0.03086|110.91|-0.33587|9|-0.17818616405577|13|27.06|-0.06973|0.05116|0.031513659796585|0.17961475098145|57.818330803399|150.9035126171|1412.8663058538|0.5|0.333|0.28597|18|8|0.007166573556797|0.090028100558659|154.96800231934|2022-11-20|-0.35007|2019-03-10|0.24804|2018-03-11
2024-02-11 01:45:10|WEEKLY|01812|1050151|/equities/arcimoto|R2000GROWTH|-1.0897619137129|151|0.17219244386303|0.9978|-1|1|0.99784|0.614|5.87568|46|5.8756814544435|46|30.5|0.45615|0.91744|1.834107510272|2.7575442278986|434.02367947318|439.63785488|0.55415162951262|0.5|0.333|0.52386|6|2|-0.0051510510510511|0.20540681681682|736|2021-02-07|-0.52643|2022-12-11|1.25298|2020-11-22
2024-02-11 01:45:11|WEEKLY|01813|16459|/equities/kirklands|R2000GROWTH|2.0061753411523|11|0.42360129372229|0.1795|1|2|-0.09003|2.83|-0.31161|4|-0.31161470638752|4|41.33|0.76018|0.99804|1.713675283404|2.5546415083654|41268.493898242|11368.850268591|20.156694668057|0.481|0.296|0.35351|27|8|0.0030569715808171|0.12626386323268|34.450000762939|2021-05-02|-0.48635|2019-06-09|0.59477|2020-08-23
2024-02-11 01:45:12|WEEKLY|01814|50983|/equities/mri-interventions|R2000GROWTH|4.6001775624333|5|0.88986193808311|0.0167|1|1|0.01674|7.29|0.17878|70|0.48335450588234|62|35.71|-0.14994|0.0852|-0.083794545877927|-0.050506883172297|27.927449615971|67.565209366466|24.299999872843|0.412|0.235|0.474|17|4|0.0041935842880524|0.17313445171849|200|2012-07-08|-0.46667|2017-05-28|0.69118|2012-07-01
2024-02-11 01:45:12|WEEKLY|01815|1172512|/equities/esports-technologies|R2000GROWTH|-1.2907565344768|113|0.32856884464281||0|0|0.9994|0.3253|||0.48335450588234|62|17.5|-0.38576|-0.28533|0|0|100|100|0.042774491526437|0|0|0.41808|2|0|-0.02333619047619|0.31333170068027|1084.8000488281|2021-10-03|-0.63566|2023-10-22|2.57395|2023-12-31
2024-02-11 01:45:14|WEEKLY|01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE|24.287034198599|12|0.56932189565331|0.0213|1|2|0.01643|25.99|-0.04967|27|0.77940112176903|119|41.52|0.23171|0.414|0.20558768034045|0.36951827402355|410.68077364603|899.88645508456|55.630468945072|0.613|0.387|0.29953|31|16|0.0037771956856703|0.11297491525424|1385|2000-03-05|-0.4939|2008-01-13|0.57996|2002-10-27
2024-02-11 01:45:15|WEEKLY|01817|17614|/equities/ziopharm-oncology|R2000GROWTH|0.12766052923409|3|0.7741036069665|-0.1917|1|1|-0.19165|2.13|0.89846|70|0.69454281986758|12|45.19|0.14939|0.39366|0.43243129190556|0.35509777593527|2499.0479458205|263.75713369462|0.88750004768372|0.714|0.476|0.50603|21|12|0.0027734595162986|0.16567273396425|223.94999694824|2015-11-15|-0.75|2005-11-13|0.85377|2024-01-07
2024-02-11 01:45:16|WEEKLY|01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|20.543106765616|9|1.5495013349194|-0.1092|1|2|-0.13947|21.41|0.14502|63|-0.16757238828284|7|31.94|-0.0494|0.002|-0.019441316503342|0.029265497771096|63.505131983596|115.14743656402|154.4733071988|0.765|0.471|0.19705|17|7|0.0017635753176044|0.066920943738657|38.650001525879|2022-08-21|-0.19029|2015-09-27|0.17332|2015-12-20
2024-02-11 01:45:17|WEEKLY|01819|17089|/equities/red-robin-gourmet|R2000GROWTH|8.9038450988974|9|1.0379083927941|-0.0894|1|1|-0.0894|10.39|-0.09501|15|0.14812424506541|30|33.85|0.02117|0.13409|0.14435312095684|0.16134819162678|217.11202633979|163.35131009245|85.024550869744|0.515|0.364|0.29666|33|13|0.0030651022222222|0.10203797333333|95|2015-08-09|-0.50432|2020-03-15|0.60244|2020-04-12
2024-02-11 01:45:18|WEEKLY|01820|949588|/equities/intelligent-systems|R2000GROWTH|-16.964501089955|47|1.5612186743004|0.5606|-1|1|0.56063|12.5|0.05475|19|0.054751335180935|19|47|0.08025|0.21911|0.28242755684076|0.55160249256903|205.54511170752|2183.1345415612|195.31249708962|0.5|0.325|0.34622|40|17|0.0039736292834891|0.11671624610592|56.240001678467|2019-09-01|-0.50822|2000-04-16|0.61146|1998-12-06
2024-02-11 01:45:19|WEEKLY|01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH|1.6813430816616|35|0.37890860812845|0.6013|1|1|0.60127|2.53|||0.054751335180935|19|111|0.86473|0.86944|0|0|100|100|21.6609580932|0|0|0.78532|1|1|-0.0041551034482759|0.17756834482759|13|2021-06-20|-0.34733|2022-04-03|0.50258|2023-01-15
2024-02-11 01:45:20|WEEKLY|01822|31050|/equities/mei-pharma-inc|R2000GROWTH|-6.5963904404321|4|0.68046345789162||0|0|-0.01057|4.78|-0.37351|17|-0.3735099470755|17|43.67|-0.24705|-0.05411|-0.16590976609679|-0.21073137980967|0.062678834490605|2.4582316862545|0.052412283002285|0.708|0.458|0.5292|24|12|0.0018495528068506|0.17626706945766|15720|2004-01-11|-0.72381|2015-03-29|2.02564|2012-11-11
2024-02-11 01:45:21|WEEKLY|01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|-88.850201874071|17|5.6617271077557||0|0|-0.24377|83.88|0.21136|52|0.21135704132454|52|37.77|-0.04543|0.31958|0.49278817244667|0.62210256781829|1199.5282209062|878.18079751706|1342.0799560547|0.59|0.436|0.32104|39|13|0.0082823371390195|0.11973702484889|171.88000488281|1996-10-13|-0.69984|1999-12-12|2.33156|1995-06-25
2024-02-11 01:45:22|WEEKLY|01824|997802|/equities/beyondspring-inc|R2000GROWTH|0.70416381212654|1|0.20029539117356||-1|0|0|1.49|-0.39252|46|-0.075859521000505|14|40.11|-0.27317|0.06157|0.014182309536746|-0.093654686625683|67.001965011122|59.546782025379|7.7402597898012|0.667|0.444|0.53815|9|3|0.0065868144044321|0.16747581717452|48.490001678467|2017-07-09|-0.71986|2021-12-05|2.7377|2022-12-18
2024-02-11 01:45:23|WEEKLY|01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|-45.395545640928|22|1.8459333551762|-0.1103|-1|1|-0.11029|43.59|-0.1392|18|-0.13920175864189|18|38.6|-0.03494|0.00824|-0.0015260627935209|0.025233387679139|95.317490126375|108.14040732067|265.76026714509|0.6|0.4|0.18364|10|5|0.0031854791154791|0.05958054054054|54.939998626709|2023-07-23|-0.22759|2020-03-15|0.21364|2016-11-13
2024-02-11 01:45:25|WEEKLY|01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|5.4991274038504|16|1.0986242241478||0|0|1.06289|9.84|0.35973|29|-0.098063002078917|20|72.6|1.40527|1.96715|0.13083426385665|-0.098063002078917|122.63948762|90.194|517.89475137177|0.4|0.2|0.5085|5|2|0.020555661375661|0.19484285714286|30.549999237061|2021-08-29|-0.78166|2016-04-03|4.4|2016-04-10
2024-02-11 01:45:25|WEEKLY|01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|8.3193982499133|28|0.75521631802667|-0.0769|1|1|-0.07692|9.6|-0.29376|7|-0.29375642046318|7|32.44|0.02878|0.15678|0.14585232804119|0.22155396300149|173.7146387018|244.01724385224|177.77778170236|0.556|0.407|0.2641|27|10|0.0032758471760797|0.093960553709856|23.260000228882|2021-03-21|-0.32997|2020-03-15|0.54167|2011-11-20
2024-02-11 01:45:26|WEEKLY|01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE|10.10818796515|16|0.61117550264187|0.0985|1|2|-0.10757|10.37|0.0245|56|0.024498491569039|56|49.11|-0.03224|0.06013|-0.0083044357583467|-0.0083044357583467|98.2382805|98.2382805|76.757954921348|0.222|0.222|0.18091|9|1|0.00054855579868709|0.060282013129103|14.39999961853|2014-01-12|-0.23822|2020-03-22|0.4|2022-06-05
2024-02-11 01:45:27|WEEKLY|01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|-5.2786396660462|15|0.44954653309634||0|0|0.14254|3.91|0.22583|16|0.22582778031799|16|33.69|-0.00287|0.09714|0.079127624310832|0.14082355716897|110.78942672729|253.43447624554|143.6443884261|0.538|0.346|0.31085|52|21|0.003933805209513|0.11409013023783|32|2006-05-14|-0.58416|2020-03-15|0.65394|2020-06-07
2024-02-11 01:45:28|WEEKLY|01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|-36.043514855094|92|2.2408221345975||0|0|0.58802|30.68|0.82256|92|0.82256485825496|92|62.17|0.28076|0.36611|0.64793231217546|0.64793231217546|437.46789559886|437.46789559886|211.58620900121|0.5|0.5|0.21958|6|2|0.0028087931034483|0.066456724137931|95.040000915527|2022-05-01|-0.30876|2020-03-22|0.36053|2020-04-12
2024-02-11 01:45:30|WEEKLY|01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|-30.103780020725|4|4.6396956487017|-0.4811|-1|1|-0.48109|23.89|-0.71224|12|-0.78728069281094|18|23.88|-0.19096|0.40468|0.57914918469137|1.0979864568856|-1045.5129499306|1113.1359346116|363.6225078455|0.52|0.36|0.68952|25|9|0.024649133333333|0.2387815|155.67999267578|2014-12-28|-0.495|2012-11-11|3.28058|2017-11-26
2024-02-11 01:45:30|WEEKLY|01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|42.982555794445|10|4.4619598630207|0.1066|1|2|0.02786|51.29|-0.43185|6|-0.28454117985746|13|36.19|0.10209|0.19311|0.096109784420589|0.37819204603359|29.033218593922|195.03278072601|1780.9027388002|0.556|0.296|0.26569|27|11|0.0046009026369168|0.081412555780933|62.439998626709|2021-11-28|-0.28551|2015-10-18|0.36945|2020-04-12
2024-02-11 01:45:31|WEEKLY|01833|52674|/equities/chromadex-corp|R2000GROWTH|1.2571637092054|57|0.1300875515487||0|0|-0.30137|1.53|0.80091|51|0.80091149894703|51|32.61|-0.24402|0.1283|-0.25758789154617|0.13716973139476|-81.815072560277|86.180204819756|38.249999284744|0.565|0.348|0.45413|23|9|0.013564243176179|0.1804805707196|23.659999847412|2021-02-28|-0.684|2008-09-28|2.75|2011-02-20
2024-02-11 01:45:32|WEEKLY|01834|16552|/equities/luna-innovations|R2000GROWTH|-7.661409707104|26|0.6341766524183|-0.0881|-1|1|-0.08807|7.66|-0.40181|11|0.057796535784416|16|56.13|0.09443|0.26992|0.32552434822077|0.47984123488701|394.54651344342|576.22323740135|127.66666412354|0.625|0.438|0.38653|16|6|0.0063533802816901|0.14482377031419|13.050000190735|2021-03-14|-0.48889|2009-04-26|2.63333|2009-09-27
2024-02-11 01:45:33|WEEKLY|01835|48662|/equities/ampio-pharm|R2000GROWTH|-4.2783291066445|115|0.83610970857267|0.9939|-1|1|0.99388|1.78|0.30823|71|0.30823434193425|71|23.65|-0.25828|0.02201|-0.094385523740307|0.014838434001534|-0|28.176594050922|0.42997973443478|0.692|0.5|0.4887|26|11|0.0044662414266118|0.20696133058985|2568.9982910156|2013-10-27|-0.78537|2018-08-12|1|2010-04-04
2024-02-11 01:45:35|WEEKLY|01836|17278|/equities/stereotaxis|R2000GROWTH|1.5140170728452|2|0.28532764397438|0.2562|1|2|0.19355|2.59|-0.42481|19|-0.4248120593906|19|40.64|-0.0079|0.1312|0.23969604873175|0.25726398643791|82.665063819162|83.082451390725|3.7865494976479|0.52|0.32|0.44838|25|8|0.0049456932153392|0.15915971484759|153.96000671387|2007-11-04|-0.61006|2011-08-14|3.31613|2013-08-04
2024-02-11 01:45:35|WEEKLY|01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|-419.54110474389|6|22.353700667325|-0.017|-1|1|-0.017|379.87|0.59613|62|0.59612862279067|62|52.32|0.1335|0.20378|0.27907472082856|0.46574859559706|443.26408609238|742.50056127791|4356.3071500527|0.455|0.318|0.19818|22|8|0.004167508650519|0.063926600346021|451.29998779297|2023-12-17|-0.21422|2020-03-22|0.24383|2009-04-19
2024-02-11 01:45:36|WEEKLY|01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH|0.70425848855576|27|0.11617799189637|0.4445|1|2|0.2716|1.03|-0.42697|8|-0.42696627828904|8|31.95|-0.04074|0.08406|0.038551316053818|0.12842697773725|8.1674844040338|92.822573640588|0.67267502888926|0.674|0.442|0.4295|43|25|0.0031792857142857|0.14851957857143|675|2000-03-12|-0.70455|2002-05-05|0.86458|2008-11-02
2024-02-11 01:45:37|WEEKLY|01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE|-1.3527095416031|18|0.24588650792314|0.6948|-1|1|0.69477|0.5952|-0.33447|15|-0.33447098865022|15|33.36|-0.43137|0.56268|0.6360175410074|0.82648662051634|2407.7556207053|710.85143800345|3.3438203803639|0.857|0.5|0.51995|14|10|0.015049070247934|0.16794524793388|267.89999389648|2018-08-12|-0.59593|2022-10-23|8.85451|2018-03-18
2024-02-11 01:45:38|WEEKLY|01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|-6.7985222167937|43|0.79784074846798||0|0|0.6967|4.46|-0.35898|24|-0.35897996593878|24|49.75|0.54877|0.93442|1.5110578743953|1.5110578743953|280.8372722|280.8372722|46.506777551442|0.5|0.5|0.44774|4|1|0.0016242738589212|0.15342315352697|66.400001525879|2021-04-18|-0.37804|2023-08-06|0.39608|2020-07-12
2024-02-11 01:45:40|WEEKLY|01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|-8.5561823050746|2|0.65872746045617||0|0|0.07746|6.67|-0.1151|9|-0.11510189016803|9|54.83|0.02006|0.0554|0.096715977358828|0.13650313435908|217.78539857554|200.63278107513|81.44078654497|0.556|0.333|0.16839|18|7|0.00047724696356275|0.055758097165992|16.10000038147|2016-12-11|-0.18436|2009-03-08|0.18087|2020-04-12
2024-02-11 01:45:40|WEEKLY|01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|7.7116275534973|12|1.6006328022459|0.1527|1|1|0.15268|8.38|0.84891|97|-0.57039235853123|19|30.15|-0.03733|0.14359|0.32047990614639|0.84444681912241|71.608520058235|140.02235769|202.90556615579|0.385|0.154|0.4856|13|5|0.0093465012406948|0.1781446898263|45.819999694824|2021-02-14|-0.40893|2022-02-13|0.57493|2023-04-16
2024-02-11 01:45:41|WEEKLY|01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE|6.6871918522995|12|0.99343613506005|0.2406|1|2|0.18455|8.28|0.33365|49|-0.23130612366047|19|40.67|0.07681|0.14848|0.051172489950826|-0.23130612366047|102.51634185|76.869|44.136458592489|0.667|0.333|0.44503|3|1|-0.0021368421052632|0.13241894736842|28.700000762939|2021-09-19|-0.37164|2023-05-14|0.22041|2023-11-19
2024-02-11 01:45:42|WEEKLY|01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|-12.862336838653|41|0.93856055958568|0.1152|-1|1|0.11519|10.6|-0.19705|28|-0.19705097312492|28|40.7|-0.11401|0.00195|0.0030376723725485|0.043911171674066|94.963630382186|113.11388424874|96.803658137973|0.5|0.4|0.29576|10|5|0.001922774049217|0.092450380313199|24.889999389648|2021-06-20|-0.27801|2017-05-28|0.3|2020-03-29
2024-02-11 01:45:42|WEEKLY|01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|1.3775434558412|25|0.17415217343899|0.4173|1|1|0.41732|1.8|-0.14238|82|-0.14237904230609|82|48.32|-0.00426|0.14982|-0.12126817871688|-0.048855440822845|12.023983476245|47.517893905352|151.89873748805|0.474|0.263|0.41069|19|7|0.0046933864118896|0.13705622080679|4.8499999046326|2007-04-22|-0.34225|2019-07-14|0.73333|2008-11-02
2024-02-11 01:45:44|WEEKLY|01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|17.03175147329|54|2.0528207187178|-0.0691|1|1|-0.06913|19.66|0.13661|29|0.13660993339663|29|49.71|0.17316|0.32895|0.29035352614546|0.44780365264025|288.54971082746|517.60291040064|185.471689999|0.588|0.412|0.31661|17|9|0.0037673942093541|0.1089354454343|54.990001678467|2021-02-14|-0.29642|2014-12-21|0.63793|2009-08-30
2024-02-11 01:45:45|WEEKLY|01847|15935|/equities/durect-corp|R2000GROWTH|-1.5754694079322|30|0.27287313457868||0|0|0.74754|0.77|-0.57083|7|-0.33659284171291|15|28.33|-0.25927|-0.04413|-0.16954546620833|-0.084414769924801|0.14755656556681|6.8631682981229|0.51333332061767|0.452|0.333|0.47776|42|10|0.0022107547169811|0.16085731747334|163.75|2000-11-12|-0.80571|2023-11-12|0.62717|2023-01-08
2024-02-11 01:45:46|WEEKLY|01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE|-0.11618780781438|54|0.035395936012633|0.993|-1|1|0.99301|0.01|-0.62069|21|-0.6206896671664|21|40|-0.17957|0.61362|0.45704073509446|0.58974414264452|25.91697333296|120.50727344123|0.058038305526165|0.625|0.5|0.59852|16|9|0.017166262626263|0.18924822510823|91.650001525879|2013-12-29|-0.81676|2023-08-13|13.77186|2012-04-01
2024-02-11 01:45:47|WEEKLY|01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|-2.6600396315676|18|0.36667987639447|0.2566|-1|1|0.25664|1.68|0.95312|8|0.95312338916459|8|79.5|0.54931|0.98162|0.95312338916459|0.95312338916459|195.312|195.312|6.8655496309354|0.5|0.5|0.27913|2|1|-0.0037731818181818|0.19693204545455|33.349998474121|2021-01-24|-0.39315|2023-11-12|1.59811|2023-08-20
2024-02-11 01:45:47|WEEKLY|01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|42.804870541385|10|3.6464713483616|-0.0027|1|2|-0.03342|46.85|0.00159|26|0.0015908124904573|26|38.56|-0.00533|0.06621|0.097557991362581|0.20507968846058|177.59309031057|497.96660054551|1904.4714531554|0.488|0.341|0.14657|41|14|0.0026498050314465|0.054214704402516|78.709999084473|2022-10-30|-0.32718|2011-03-27|0.2805|2001-04-01
2024-02-11 01:45:49|WEEKLY|01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|68.009721731768|10|5.1635020530104|0.0035|1|2|-0.02817|77.27|-0.08118|24|-0.081179951388561|24|32.47|-0.00886|0.05538|0.02772868048216|0.093125926768289|69.227156339015|264.0702351537|997.03221474924|0.745|0.431|0.23826|51|29|0.0028757717717718|0.073673225225225|124.5299987793|2021-05-16|-0.45891|2020-03-22|0.41426|2020-04-12
2024-02-11 01:45:50|WEEKLY|01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|-4.4484158517774|23|0.33530528551524||0|0|0.13547|3.51|-0.0897|15|-0.089704703631179|15|28.83|-0.56357|0.15795|-0.02515108575711|0.038547398886393|20.043571035814|54.667476319247|13.764705844954|0.667|0.5|0.47842|18|5|0.015402088724584|0.12990543438078|60|2020-08-02|-0.43347|2020-08-16|9.40476|2020-08-02
2024-02-11 01:45:51|WEEKLY|01853|985884|/equities/monster-digital-inc|R2000GROWTH|-0.060750612079181|144|0.020216870693904|1|-1|1|1|0.0001|0.20732|21|0.20732331984393|21|62.25|0.67784|3.96216|6.4527026323604|6.4527026323604|1653.79659456|1653.79659456|0.00013586956459675|0.5|0.5|0.55809|4|1|0.25910244897959|0.26510533163265|1010|2018-04-08|-0.99|2023-12-10|99|2023-12-03
2024-02-11 01:45:52|WEEKLY|01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|-8.52046311329|49|1.3166325289859||0|0|0.78771|5.32|-0.33351|17|-0.33351062545414|17|29.56|0.06847|0.15701|0.17926900271019|0.31095035549305|102.35194753019|110.57939054448|41.562500721775|0.75|0.438|0.30013|16|10|0.0017810556621881|0.11082293666027|104.16999816895|2015-08-09|-0.35714|2023-11-12|0.60534|2015-02-22
2024-02-11 01:45:53|WEEKLY|01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|11.874788515192|67|0.75840370111273|0.5351|1|2|0.48414|14.5|-0.03496|49|0.25986289653648|87|50.4|0.07275|0.17312|0.11245258746055|0.25986289653648|121.58152944|125.986|149.63880936955|0.4|0.2|0.24267|5|1|0.0050841194968553|0.088333962264151|17.25|2019-12-29|-0.54103|2020-03-15|0.56154|2020-04-12
2024-02-11 01:45:54|WEEKLY|01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE|21.066602679047|23|2.0752989543965|0.3794|1|1|0.37945|27.92|-0.22239|4|-0.22238832607506|4|37|-0.06418|-0.02548|-0.22238832607506|-0.22238832607506|77.761|77.761|82.141802581851|0.333|0.333|0.37054|3|1|0.0027887218045113|0.14709488721805|52.259998321533|2021-09-05|-0.23062|2023-06-11|0.24575|2021-08-29
2024-02-11 01:45:55|WEEKLY|01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE|34.343129313258|53|1.0522902289139|0.4032|1|2|0.32228|37.5|||-0.22238832607506|4|7|-0.35112|-0.27323|0|0|100|100|178.65650504484|0|0|0.39866|1|0|0.012185762711864|0.091465254237288|40|2021-09-19|-0.15664|2021-11-14|0.261|2021-04-04
2024-02-11 01:45:55|WEEKLY|01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|142.08270949148|22|12.373815898237|0.1951|1|2|0.05418|168.68|-0.48212|16|1.7522756233305|124|32.09|-1.26957|2.2505|1.6210183179878|8.2755075578587|-1581106.5004492|123152.26105702|310.18754939798|0.544|0.263|0.34295|57|28|0.18372747567568|0.10158613513513|774|2008-06-22|-0.75904|2016-01-17|336.15848|2016-10-09
2024-02-11 01:45:56|WEEKLY|01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|-3.1404166672655|154|0.29230556402034|0.9666|-1|1|0.96657|2.29|-0.34135|32|-0.34134615384615|32|14.62|-1.72368|1.27311|3.8132833920093|5.1196282901154|420.6556433428|7543.3115507095|6.8700064373078|0.617|0.468|0.4436|47|14|0.099562333333333|0.16820235714286|8000|2010-02-07|-0.86667|2009-08-30|61.5|2003-12-14
2024-02-11 01:45:57|WEEKLY|01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|2.081239827149|57|0.50791928352793|0.8501|1|2|0.375|2.75|0.69372|59|0.30013459900337|21|25.45|-0.20738|0.04964|0.041382375962803|0.23159196203798|25.02837843642|151.58901503261|138.88888755096|0.636|0.364|0.63657|11|5|0.01308494047619|0.23184389880952|25.379999160767|2021-05-02|-0.52258|2018-11-04|1.22768|2022-12-25
2024-02-11 01:45:59|WEEKLY|01861|953051|/equities/one-group-hospitality|R2000GROWTH|-6.0036039493302|2|0.68953462911378||0|0|-0.005|4.02|-0.36204|6|-0.36204146536394|6|44.5|0.19987|0.26842|0.3287302804344|0.57720270110133|204.25782281082|186.09890323451|73.090908744118|0.667|0.333|0.34529|12|7|0.0026753457943925|0.12352220560748|16.440000534058|2021-11-14|-0.37278|2020-04-05|0.4964|2020-08-16
2024-02-11 01:46:00|WEEKLY|01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|-8.293506392024|5|1.4238019252366||0|0|0.18255|4.59|-0.05695|39|-0.056946893447553|39|38.53|0.13898|0.35318|0.39152197989983|0.5080149132101|2053.7588748458|1053.3203600372|15.506757072413|0.6|0.4|0.27495|30|13|0.0021246465517241|0.099778801724138|105.72650146484|2018-06-24|-0.40494|2015-03-01|1.31959|2015-10-25
2024-02-11 01:46:00|WEEKLY|01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|17.809244328857|9|1.8300554691705|-0.072|1|2|-0.13336|20.21|0.62236|76|0.62235788775079|76|43.55|0.04862|0.11588|0.026095791534114|0.036282757156265|94.907657625755|96.318726975953|135.72866768627|0.455|0.364|0.2054|11|4|0.0020543942505133|0.075872648870636|45.360000610352|2021-11-14|-0.33776|2020-03-22|0.278|2020-04-12
2024-02-11 01:46:01|WEEKLY|01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|-1.1631512797024|131|0.08316709121554||0|0|0.84951|0.93|1.56432|67|1.5643151901418|67|31.07|0.01017|0.11847|0.11736397515344|0.19901253598561|89.743210079751|143.02390565246|5.1183269303665|0.5|0.429|0.38867|14|5|0.00047578761061947|0.13478605309735|58.040000915527|2015-08-09|-0.74838|2016-01-03|0.74327|2021-01-10
2024-02-11 01:46:02|WEEKLY|01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|27.684525631568|8|2.2446423105297|0.0087|1|2|-0.01976|34.72|-0.11167|28|-0.1116705787278|28|21.26|-0.09148|0.03379|0.040805747934128|0.17528140495884|33.584393242086|126.1823713412|337.0873842501|0.609|0.391|0.40791|23|11|0.0068643951612903|0.13438709677419|44.700000762939|2023-07-09|-0.3007|2020-03-15|0.42336|2015-05-10
2024-02-11 01:46:04|WEEKLY|01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|16.100028600288|9|1.2275971903538|-0.0956|1|1|-0.09561|17.31|-0.01003|85|0.38500401460905|76|42.14|-0.04043|0.03483|0.091377295194619|0.38500401460905|123.28321628175|138.5|112.2568053197|0.429|0.143|0.15215|7|3|0.0010116831683168|0.054268415841584|22.860000610352|2022-07-31|-0.13648|2020-03-15|0.113|2022-11-06
2024-02-11 01:46:04|WEEKLY|01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE|-39.774396042966|18|2.1709453807366||0|0|-0.09281|35.09|0.10321|64|-0.10554855451695|30|41.79|0.07963|0.14149|0.066085309537669|-0.0065073276853881|158.57808836682|94.674937053271|204.9649441148|0.571|0.286|0.26417|14|7|0.003241976744186|0.092226877076412|49.990001678467|2021-05-09|-0.42925|2020-03-22|0.50679|2020-04-12
2024-02-11 01:46:05|WEEKLY|01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE|20.678404579061|13|0.88219841006795|0.9648|1|2|0.06773|23.33|-0.50794|26|0.19661455544216|10|38.33|1.16631|1.70066|0.024696278190814|0.074881139542351|32.834694058407|53.11891655688|111.09523773193|0.533|0.4|0.56689|15|5|0.011734480408859|0.17986894378194|58.5|2010-10-31|-0.50947|2016-11-06|1.7977|2021-08-29
2024-02-11 01:46:06|WEEKLY|01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|58.697235639695|77|5.3442546341806||0|0|1.69101|74.81|||0.19661455544216|10|115|-0.0631|-0.02919|0|0|100|100|286.08030076445|0|0|0.37023|1|0|0.010657696335079|0.12666497382199|76.720001220703|2024-02-11|-0.18327|2022-01-16|1.1069|2022-10-30
2024-02-11 01:46:07|WEEKLY|01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|-11.350003271347|22|0.62262907693481||0|0|0.03003|9.69|-0.03664|43|-0.036644177303232|43|50.57|-0.04542|0.13308|0.066489196473839|0.093972025589366|137.03944146835|172.86221998789|1550.3999328613|0.567|0.4|0.36202|30|12|0.0088845643693108|0.13027033159948|16.629999160767|2021-04-18|-0.5|1994-05-22|1.4992|1994-04-24
2024-02-11 01:46:09|WEEKLY|01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE|-11.972260485529|48|0.61575349517633||0|0|0.11869|9.95|0.01712|17|0.017117078725554|17|35.56|0.00886|0.09264|0.035436558142573|0.097136719521737|61.880624895527|268.48866825474|233.56805809085|0.654|0.404|0.25946|52|28|0.0033793248945148|0.082620005274262|21.059999465942|2015-12-06|-0.52809|1993-10-10|1.13904|1995-09-24
2024-02-11 01:46:10|WEEKLY|01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|-7.6625477425005|97|0.85178929158759|0.4739|-1|1|0.47392|5.85|-0.32089|8|-0.32089279293235|8|43.12|0.20668|0.42866|0.39466400661372|0.69306192761702|-1107.4375333526|5955.533687041|89.999998532809|0.647|0.441|0.44786|34|14|0.0066552816901408|0.15223805377721|37.25|2000-03-12|-0.7215|2016-02-14|0.87805|2013-07-28
2024-02-11 01:46:10|WEEKLY|01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|6.7754032093434|8|1.0820804619068|0.2542|1|2|0.08898|10.28|-0.34282|19|-0.49763733247891|14|19.86|-0.46009|-0.29535|-0.19765075492958|-0.49763733247891|41.1850828638|50.236|49.045802395033|0.429|0.143|0.625|7|3|0.0045320547945205|0.18750753424658|36.799999237061|2021-09-12|-0.3703|2021-08-01|0.66667|2022-07-24
2024-02-11 01:46:11|WEEKLY|01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|32.660338793205|15|2.7396037958676|0.1228|1|1|0.12275|35.58|-0.22264|28|-0.22263935183416|28|46.92|0.11435|0.2166|0.2974833826239|0.2974833826239|303.08780307588|303.08780307588|122.6896614864|0.462|0.462|0.28335|13|5|0.0022173237179487|0.088521314102564|286.57000732422|2021-01-31|-0.36872|2022-11-06|0.36125|2023-11-05
2024-02-11 01:46:12|WEEKLY|01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|19.124449609424|9|2.6178071837399|-0.0874|1|2|-0.17752|23.86|0.26522|98|0.68139437324444|35|37.07|-0.02773|0.0798|0.18355562131382|0.16994420991317|283.92232143001|224.40549582682|212.08889431424|0.467|0.4|0.2318|15|4|0.0031387234042553|0.074687765957447|72.419998168945|2021-01-10|-0.31981|2023-10-08|0.44002|2020-04-12
2024-02-11 01:46:14|WEEKLY|01876|1129437|/equities/cortexyme-inc|R2000GROWTH|0.84303308873785|5|0.17497509642534|-0.0511|1|1|-0.05109|1.3|-0.38244|13|-0.33489933535621|29|27.11|-0.31064|-0.09055|-0.37029758055005|-0.36726147887051|6.833307914557|11.065010548865|5.4484489482883|0.556|0.444|0.58724|9|4|-0.00010173387096775|0.19005403225806|121.98000335693|2021-08-15|-0.77782|2021-10-31|0.79518|2023-03-26
2024-02-11 01:46:14|WEEKLY|01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|-10.795445991828|152|0.70931532425142|||0|0.53316|8.87|||-0.33489933535621|29|0|0|0|0|0|100|100|46.684209923995|0|0|0|0|0|-0.0037494039735099|0.077418344370861|25.25|2021-10-10|-0.21803|2022-09-18|0.15493|2021-06-13
2024-02-11 01:46:15|WEEKLY|01878|1081602|/equities/everquote|R2000GROWTH|9.7817999672212|11|1.5560666140147|0.6592|1|2|0.44902|15.49|-0.09034|22|-0.090336194222577|22|31.44|0.06202|0.25728|0.20172759742364|0.56220202201895|33.428486400748|228.55413607124|85.485645991689|0.667|0.333|0.50672|9|4|0.0058666894197952|0.15014392491468|63.439998626709|2020-07-19|-0.56374|2018-11-18|0.47806|2020-04-12
2024-02-11 01:46:16|WEEKLY|01879|1073473|/equities/evelo-biosciences|R2000GROWTH|-0.09671367368388|30|0.51144714160415|-0.9957|1|1|-0.99569|0.05|0.94189|124|0.32493368042693|12|54.2|0.12951|0.24509|0.63341278746235|0.32493368042693|257.28683177|132.493|0.015625000232831|0.4|0.2|0.98762|5|3|-0.0075256666666667|0.2560764|398.56600952148|2021-01-31|-0.89189|2023-12-17|2.21607|2023-07-23
2024-02-11 01:46:16|WEEKLY|01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE|82.472308663613|98|1.3008971121291|1.5012|1|1|1.50116|86.49|0.16027|15|-0.048741061809374|22|22.27|-0.07871|-0.01448|0.016760780290997|0.060341544780389|103.37543494887|118.09846811453|221.82609423055|0.545|0.273|0.28181|11|5|0.0046155555555556|0.081123450292398|88.550003051758|2021-11-21|-0.32127|2020-03-22|0.39978|2020-03-29
2024-02-11 01:46:18|WEEKLY|01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|-53.758115507498|14|3.8855769381645|0.0495|-1|1|0.04949|43.21|-0.21816|10|-0.21816337810844|10|51.75|0.13776|0.28279|0.25691461694271|0.58302901940229|131.73232791865|263.82557501542|11.492021033104|0.583|0.333|0.45871|12|6|0.0017422082018927|0.14020208201893|692|2013-11-10|-0.45027|2020-03-22|0.84513|2020-04-26
2024-02-11 01:46:19|WEEKLY|01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|-6.0671646088846|48|0.46238818070914||0|0|0.46771|4.78|0.02273|30|0.022727476647809|30|32.56|-0.01679|0.07332|0.049274969332014|0.12829967609371|91.283883248464|401.81388846873|225.47172018114|0.574|0.407|0.22989|54|18|0.0018608365650969|0.074279457063712|23.309999465942|1999-04-18|-0.20766|2008-10-05|0.38051|2020-12-06
2024-02-11 01:46:20|WEEKLY|01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|8.8729705068718|1|1.9056763896263||0|0|0|15.41|-0.23178|48|-0.23177991669731|48|48.67|-0.05014|0.08352|-0.23177991669731|-0.23177991669731|76.822|76.822|60.36035813925|0.333|0.333|0.41312|3|0|0.0008536301369863|0.13890294520548|37.169998168945|2021-06-20|-0.4375|2023-11-12|0.3591|2023-11-19
2024-02-11 01:46:21|WEEKLY|01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE|20.295294320348|89|0.22656868704066|0.4479|1|1|0.4479|20.98|-0.12923|23|-0.12923288535247|23|58.38|-0.03133|0.01888|-0.046688695756486|-0.032797643125006|45.845560861963|74.36831780844|349.66665903727|0.483|0.276|0.16379|29|13|0.0013619146546884|0.053403851768669|21.139999389648|2021-11-07|-0.29167|1987-10-25|0.22683|2020-04-12
2024-02-11 01:46:21|WEEKLY|01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|48.226588382213|16|0.48947107332005|0.2132|1|2|0.01078|49.7|0.0336|25|0.033595759169561|25|33.48|0.00465|0.13365|0.29770115490659|0.37922423475911|552.25830121005|585.50317127505|302.67966219253|0.4|0.32|0.29894|25|7|0.0040581220657277|0.096314882629108|49.75|2024-01-28|-0.30299|2008-10-12|0.44921|2008-11-30
2024-02-11 01:46:23|WEEKLY|01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|36.224508009454|1|2.6151638951234||0|0|0|45.74|0.01263|103|0.012628965135026|103|31.33|0.02697|0.08628|0.01445142214363|0.05688360217868|59.814399850445|206.44619893032|1844.354892205|0.562|0.384|0.18844|73|30|0.002698950590293|0.069582964582422|86.25|1999-12-12|-0.37507|2001-03-11|0.34337|2009-03-29
2024-02-11 01:46:24|WEEKLY|01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|104.5679049825|69|4.6971288104263|0.4663|1|2|0.4154|118.37|-0.00855|49|-0.0085493273940181|49|41.9|0.07431|0.14991|0.13832139248723|0.25441951311565|165.58950131998|347.92523175819|9947.0585760361|0.564|0.333|0.26476|39|19|0.0042897532314924|0.085234294947121|122.87000274658|2024-02-04|-0.2716|2008-01-27|0.40299|2000-12-03
2024-02-11 01:46:25|WEEKLY|01888|1061935|/equities/evolus-inc|R2000GROWTH|10.075955164715|56|1.0571815926881||0|0|0.23982|13.7|-0.32813|17|-0.054545509716694|32|28.67|-0.07712|0.11098|-0.053574987286396|-0.026703229098132|43.960670272659|88.990719711399|117.49571173713|0.667|0.333|0.54177|9|5|0.0077681150159744|0.16678153354633|39.5|2018-06-10|-0.41606|2020-07-12|0.85302|2018-05-13
2024-02-11 01:46:26|WEEKLY|01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|-5.54585286652|21|0.5105032842398|-0.1565|-1|1|-0.15648|4.73|0.16203|25|0.1620338354908|25|45.73|-0.04436|0.09823|0.13802291001892|0.11125684061429|337.18470592464|143.40875282201|53.386006798643|0.577|0.346|0.36122|26|11|0.0024248304383788|0.11463679900744|10.989999771118|2001-09-09|-0.46305|2004-05-09|0.51415|2021-03-14
2024-02-11 01:46:27|WEEKLY|01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|61.710034044419|9|4.4716553185269|0.1902|1|2|0.12665|75.88|-0.12287|45|-0.12287335963477|45|38.85|0.04342|0.17265|0.31005304600426|0.49630235969605|945.58748851276|1259.4168589462|126.46666208903|0.41|0.231|0.32263|39|13|0.0032924819435325|0.11284235062377|173.73684692383|2018-10-07|-0.41709|2004-08-08|0.47059|2008-11-23
2024-02-11 01:46:29|WEEKLY|01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|-71.482064827567|17|3.0590215074638|0.0046|-1|1|0.00458|62.97|-0.115|19|-0.11499726705879|19|36.05|-0.00155|0.06348|0.043076703220551|0.11132344692217|68.813425402003|172.03381368396|406.25807239163|0.55|0.4|0.20729|40|17|0.0020668861454047|0.065914060356653|76|2023-08-13|-0.23863|2018-12-23|0.2116|2020-06-07
2024-02-11 01:46:30|WEEKLY|01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE|8.567526980612|7|0.69492631770134||0|0|-0.09882|9.94|-0.20769|41|-0.20768915937407|41|43.33|-0.07934|0.01535|-0.20768915937407|-0.20768915937407|79.231|79.231|57.656610860492|0.333|0.333|0.31324|3|0|-0.0015719852941176|0.11403110294118|23.409999847412|2021-08-29|-0.17188|2023-11-12|0.19883|2023-03-19
2024-02-11 01:46:30|WEEKLY|01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE|-5.3432504113466|37|0.96112868669105|0.3963|-1|1|0.39628|4.54|-0.33333|29|-0.3333333192424|29|49|0.16086|0.20985|-0.3333333192424|-0.3333333192424|66.667|66.667|13.883791608343|0.5|0.5|0.67878|2|2|-0.005174328358209|0.19565970149254|42.569999694824|2021-08-08|-0.59239|2023-10-29|0.43147|2022-11-13
2024-02-11 01:46:31|WEEKLY|01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|11.416667976594|1|2.0112107466937||-1|0|0|18.98|-0.71609|15|0.21542576708937|55|39.22|-0.14889|-0.02563|-0.069450945841357|0.015472775122791|23.857801118554|67.905432027447|135.57142530169|0.667|0.444|0.42931|9|5|0.0066170254957507|0.13992733711048|69.567596435547|2018-05-27|-0.36958|2021-11-21|1.4338|2023-07-30
2024-02-11 01:46:32|WEEKLY|01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|-32.644522495016|16|3.1119743992521||0|0|-0.63568|30.44|-0.27906|41|-0.2790585446294|41|48.25|-0.33912|-0.15832|-0.2790585446294|-0.2790585446294|72.094|72.094|107.52384707982|0.25|0.25|0.42307|4|0|0.0045230288461538|0.15000067307692|56.180000305176|2021-02-07|-0.33464|2023-10-29|0.3433|2023-01-15
2024-02-11 01:46:33|WEEKLY|01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|36.294347260219|30|2.7891948179894|-0.1192|1|1|-0.11919|39.02|-0.03408|26|-0.061704571208671|11|37.29|0.00597|0.10811|0.13287635282197|0.32562645853606|115.29941250659|165.42511625343|247.27503877097|0.714|0.429|0.25474|7|4|0.005206724137931|0.093006448275862|54.529998779297|2022-12-11|-0.31583|2020-03-22|0.42167|2020-04-12
2024-02-11 01:46:34|WEEKLY|01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|-10.114018526355|32|0.74300609915784|0.434|-1|1|0.43402|7.72|-0.22094|20|-0.22093520963202|20|40.07|-0.07346|0.02901|-0.013426753253021|-0.024200142275432|78.574363593475|82.932733657521|70.054441647077|0.429|0.286|0.24054|14|6|0.00069940878378378|0.076803969594595|28.059999465942|2018-11-11|-0.27029|2023-10-15|0.29716|2019-03-17
2024-02-11 01:46:35|WEEKLY|01898|1122406|/equities/zynex|R2000GROWTH|9.1919701987023|9|0.96267673394696|0.2273|1|1|0.22727|12.42|0.02034|31|0.020342567160521|31|56.84|0.42663|1.03304|1.4606840098106|1.6693531540692|1007.8008356614|1007.8008356614|28.349691136659|0.421|0.368|0.53753|19|5|0.0074256801470588|0.20775008272059|50.819999694824|2003-05-11|-0.57619|2003-12-21|1.31461|2003-12-28
2024-02-11 01:46:36|WEEKLY|01899|17508|/equities/vermillion|R2000GROWTH|2.1944720539503|24|1.02938841006||0|0|-0.19833|4.81|0.26168|35|-0.081216792059446|24|44.3|0.57052|2.82336|4.911649141064|8.5237341542814|289.06819235777|445.4489394035|0.10020833214124|0.519|0.296|0.59283|27|12|0.032199712879409|0.21900146021329|5915.625|2000-10-08|-0.868|2009-04-05|31.25|2009-09-13
2024-02-11 01:46:37|WEEKLY|01900|943140|/equities/cytosorbents-crp|R2000GROWTH|-1.8416866485855|23|0.28222889120649||0|0|0.55263|1.02|0.71941|85|-0.26108376235627|28|63.43|0.19813|0.39872|0.15056126969233|0.20212470157944|122.47321048216|125.3768736615|1.1333333121406|0.5|0.286|0.56936|14|6|0.0074432967032967|0.1884182967033|95|2006-08-20|-0.53333|2008-07-06|3.25|2008-12-14
2024-02-11 01:46:39|WEEKLY|01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE|-2.7046720050645|61|0.31822400168818||0|0|0.5956|1.84|||-0.26108376235627|28|37|-0.04741|0.00997|0|0|100|100|10.556511768002|0|0|0.6305|2|0|-0.012444029850746|0.1633426119403|24.469999313354|2021-09-12|-0.28326|2023-12-03|0.23495|2022-11-13
2024-02-11 01:46:39|WEEKLY|01902|1061417|/equities/playags-inc|R2000GROWTH|6.8889781422424|46|0.68280664125063||0|0|0.26434|9.04|-0.51163|14|-0.3705921353149|19|38.57|-0.03442|0.01191|0.045395326829223|0.014832307900813|71.134387782808|88.13376466|48.864864658665|0.714|0.286|0.41699|7|4|0.0060540317460317|0.14273476190476|32.799999237061|2018-09-09|-0.59553|2020-03-22|1.08589|2020-03-29
2024-02-11 01:46:40|WEEKLY|01903|16486|/equities/lawson-products|R2000GROWTH|26.302738154498|55|2.5257536687562|0.7291|1|1|0.72911|35.17|-0.11269|20|0.12741853645786|63|42.13|-0.01641|0.05864|0.04356285979799|0.070615064780282|179.17581429967|261.14322028246|1395.6348585374|0.585|0.396|0.22718|53|20|0.0026282772190643|0.07386118058592|35.409999847412|2024-02-11|-0.3047|2008-11-09|0.49934|2008-11-30
2024-02-11 01:46:41|WEEKLY|01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE|6.3137214362321|2|0.90209284823147|0.1425|1|1|0.14251|9.54|0.42094|58|0.12850576020292|67|43.67|-0.06299|0.06624|-0.042360587957004|-0.062463057409807|57.248068609512|68.950628367528|45.428571246919|0.778|0.444|0.37643|9|7|0.0011292893401015|0.12103230964467|26|2015-07-05|-0.33109|2020-03-15|0.58164|2020-08-09
2024-02-11 01:46:42|WEEKLY|01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE|4.0537884875347|8|0.91290384384625|0.1232|1|1|0.12318|6.93|-0.57801|9|0.12850576020292|67|18|-0.38813|-0.30561|-0.16084199003655|0|44.163063478408|100|42.463235036312|0.429|0|0.56195|7|4|-0.00028804511278196|0.17160969924812|32.645000457764|2021-09-12|-0.20619|2022-12-25|0.70824|2023-07-09
2024-02-11 01:46:43|WEEKLY|01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH|1.8278349708054|24|0.12738835578053|-0.1801|1|1|-0.18015|2.23|0.54263|69|0.21603556432308|49|41.95|0.04058|0.23865|0.026375653286656|0.0083425579412667|60.071770109548|59.507540692226|1.580551475622|0.476|0.381|0.43956|21|8|0.001456592920354|0.13548034292035|368.76998901367|2007-06-03|-0.60903|2009-11-01|1.07739|2011-09-18
2024-02-11 01:46:44|WEEKLY|01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|10.452028708316|13|0.82532987275364|0.0728|1|1|0.0728|12.82|-0.22253|15|-0.22252938546006|15|20.17|-0.06075|0.04559|-0.038829343868711|0.0010629558783743|44.72023458553|85.419997888399|256.8880826254|0.483|0.31|0.16744|29|10|0.0032056113902848|0.059186716917923|21.25|2021-08-22|-0.31955|2011-11-20|0.35857|2013-06-09
2024-02-11 01:46:45|WEEKLY|01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|-13.852724851295|105|0.66661678070722||0|0|0.40508|12.88|0.25107|89|0.25106793165915|89|43.86|-0.01664|0.02622|0.034621193552585|0.10715900649347|134.79128153848|190.1486177845|84.459017143875|0.636|0.318|0.15047|22|11|0.0011053507951356|0.057021936389149|26.126699447632|2022-01-09|-0.37441|2008-10-12|0.55136|2020-03-29
2024-02-11 01:46:46|WEEKLY|01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|-8.7240499597478|44|1.0470850126089||0|0|0.37445|7.15|-0.58583|26|-0.58583431467528|26|42.25|-0.145|0.03276|0.21870394888375|0.29188358681225|30.446868195882|93.632155716877|40.8571434021|0.625|0.375|0.56186|16|7|0.0048909735744089|0.19263860917942|75.900001525879|2021-01-03|-0.32927|2019-04-21|0.71429|2010-05-09
2024-02-11 01:46:47|WEEKLY|01910|41302|/equities/esperion-th|R2000GROWTH|1.5699893089349|9|0.5614498424379|0.5323|1|2|0.41758|2.58|0.64244|53|-0.31123136068357|16|49.64|0.39184|0.65908|0.83274013949091|0.88031613693202|756.26268735029|460.45072413622|18.297871304292|0.455|0.364|0.4583|11|4|0.0036853429602888|0.15477202166065|120.95999908447|2015-05-24|-0.66083|2023-03-19|0.64512|2017-03-26
2024-02-11 01:46:49|WEEKLY|01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE|-25.898600450431|1|1.7778669566826||1|0|0|18.96|-0.06879|9|-0.068790190297426|9|33|-0.02202|0.04719|-0.083946758308274|-0.035208562767385|76.102738189267|92.96921277|79.865203316216|0.75|0.5|0.23237|4|2|4.2272727272727E-5|0.092543257575758|29|2021-09-12|-0.16997|2023-08-06|0.16551|2022-06-26
2024-02-11 01:46:49|WEEKLY|01912|1122729|/equities/soliton|R2000GROWTH|19.454419380534|47|0.9330614844657||0|0|1.07919|22.58|-0.46765|42|-0.46765467593833|42|20.2|-0.68656|-0.40776|-1.0193464126602|-0.46765467593833|-30.3993144|53.235|489.07275626835|0.4|0.2|0.70064|5|1|0.02673537414966|0.16722088435374|29|2019-06-02|-0.46176|2019-05-19|2.28447|2019-06-02
2024-02-11 01:46:50|WEEKLY|01913|100219|/equities/eleven-biothera|R2000GROWTH|-3.7673251510512|23|0.56744169794358||0|0|0.56674|2.11|-0.70462|8|-0.53256054789034|37|31.25|-0.0172|0.27762|-0.010469552831886|-0.0072554780423664|12.300102679528|25.752762161835|2.2255739689631|0.563|0.313|0.68143|16|6|0.0073867432950192|0.19993513409962|164.38200378418|2014-03-02|-0.83334|2016-01-24|1.59491|2016-04-24
2024-02-11 01:46:51|WEEKLY|01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|-11.433008955504|120|0.98433631214336|0.7989|-1|1|0.79887|8.52|-0.15954|27|-0.41913777830542|6|36.75|0.08329|0.22046|0.34752919104259|0.58594723010825|297.37977077239|184.85506714784|19.276018802487|0.563|0.25|0.2686|16|7|0.00040739745403112|0.086935120226308|93|2018-11-11|-0.6143|2012-07-29|0.42343|2020-03-29
2024-02-11 01:46:52|WEEKLY|01915|16323|/equities/icad-inc|R2000GROWTH|-2.1655750668751|16|0.26519168736892||0|0|-0.04511|1.39|-0.34569|14|-0.34569418540194|14|33.78|-0.06491|0.05882|0.018753835622099|0.08405343467586|-1.7963525689866|41.568989647661|3.4749999642372|0.65|0.367|0.45255|60|28|0.0039023457394711|0.14977947600392|136.25|1987-04-12|-0.47334|2015-05-10|0.79602|2023-07-23
2024-02-11 01:46:53|WEEKLY|01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|144.67367712372|13|11.052860823826|0.1296|1|2|0.08365|154.42|-0.12736|40|-0.12736162355008|40|40.93|0.03955|0.16255|0.054360620913516|0.20555784323754|11.559723579128|537.73949934293|2058.9333089193|0.533|0.378|0.34409|45|16|0.0051068176914779|0.10388398058252|179.68499755859|2024-01-28|-0.3699|2008-11-23|0.91063|2008-11-30
2024-02-11 01:46:54|WEEKLY|01917|940829|/equities/iradimed-co|R2000GROWTH|-49.40929642744|18|3.8995007244642|-0.1354|-1|1|-0.13545|43.34|0.27724|52|0.27723701015778|52|48.2|0.09505|0.29044|0.40007043872825|0.58548048472701|304.40865983192|462.32501531206|492.4999910593|0.5|0.4|0.29963|10|3|0.0056765531062124|0.10304805611222|54.256435394287|2022-04-03|-0.39258|2016-10-09|0.30645|2022-02-06
2024-02-11 01:46:55|WEEKLY|01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH|-0.17408602860349|119|0.054695342942336|0.9993|-1|1|0.99931|0.01|-0.16619|17|-0.16618913727291|17|12|-0.30417|-0.27217|-0.16618913727291|-0.16618913727291|83.381|83.381|0.082644623646411|0.5|0.5|0.91545|2|2|-0.020947535211268|0.26072809859155|37.849998474121|2021-01-10|-0.66667|2023-04-23|1|2023-04-30
2024-02-11 01:46:56|WEEKLY|01919|15758|/equities/coronado-bioscien|R2000GROWTH|-4.1952288848642|39|0.81424296241612|0.7579|-1|1|0.75793|1.87|-0.5|17|-0.5|17|42.93|-0.13945|0.00017|0.14179604091737|-0.055368897308811|193.46251959354|54.509718432766|2.2064896811426|0.643|0.429|0.52172|14|7|0.0024201408450704|0.16892585289515|190.5|2013-04-28|-0.69151|2013-10-20|1.33019|2019-02-03
2024-02-11 01:46:57|WEEKLY|01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|-73.526914024176|27|6.4574243735736||0|0|0.18638|56.14|-0.04709|24|-0.047092991156604|24|53|0.75225|1.07752|1.4188924757007|2.3079459373331|2100.6068306593|1866.1305117013|873.09488162387|0.625|0.375|0.34077|8|3|0.0087268|0.1195826|100.85050201416|2023-05-14|-0.29217|2015-10-04|0.61629|2022-02-27
2024-02-11 01:46:59|WEEKLY|01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|42.278645309096|10|3.3271183065952|0.0479|1|1|0.04789|53.39|-0.18544|12|0.055951189725698|30|40.9|0.09036|0.39155|0.2655675559281|0.48921212263417|42.462185380959|117.21612524749|39.288552719133|0.476|0.333|0.49031|21|7|0.0071871313364055|0.15910503456221|156.25700378418|2007-07-08|-0.46101|2013-11-10|2.78142|2009-05-10
2024-02-11 01:46:59|WEEKLY|01922|21204|/equities/greenhill|R2000GROWTH|14.364872750748|28|0.19170910215763|0.4917|1|2|0.03379|14.99|0.05348|18|0.053475933647118|18|30.12|-0.04961|0.04965|-0.045593651799882|-0.0012204997555317|47.405932398568|85.726299766692|75.32663345963|0.364|0.273|0.2317|33|7|0.0018728501469148|0.084901047992165|96.089996337891|2009-10-25|-0.21821|2020-03-15|1.13864|2023-05-28
2024-02-11 01:47:00|WEEKLY|01923|30818|/equities/iteris|R2000GROWTH|4.1464503571763|54|0.37168341202467|0.4819|1|2|0.19016|5.32|-0.00273|79|-0.0027250067834506|79|52.31|0.00885|0.19029|0.061878906870595|0.092602215234451|54.466572314216|70.42839311859|51.902440699135|0.483|0.345|0.36706|29|9|0.0030695923566879|0.12631732484076|29.437999725342|2000-03-05|-0.60584|1997-11-09|0.46249|2000-12-31
2024-02-11 01:47:01|WEEKLY|01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|3.6988578132951|8|0.69280167163015|-0.1078|1|2|-0.17376|4.66|-0.35734|12|-0.35733644709022|12|23.23|-0.03688|0.07928|-0.19793181492687|-0.11472266712582|22.352749941052|57.528901056704|48.795808945984|0.462|0.308|0.34285|13|4|0.0014509708737864|0.10703469255663|42.970001220703|2021-11-21|-0.27941|2023-05-07|0.3836|2022-11-06
2024-02-11 01:47:02|WEEKLY|01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE|65.304086758622|31|0.60697108045947|0.0841|1|2|0.0433|66.99|0.47223|101|0.47223452033233|101|35.32|-0.09297|-0.02368|-0.10785790903276|-0.03748719814516|10.292960421037|52.722243626014|412.24614070012|0.459|0.297|0.21108|37|12|0.002491780104712|0.065641690351533|82.940002441406|2022-01-09|-0.22849|2001-09-23|0.37931|2008-11-30
2024-02-11 01:47:04|WEEKLY|01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE|10.427859008183|27|0.52488034967928||0|0|0.72166|12|-0.05385|8|-0.053847078334646|8|24.4|-0.11259|0.04052|-0.042155483176407|-0.014753838190923|79.850241401289|95.52356816508|123.71134263877|0.5|0.3|0.21467|10|1|0.0048178888888889|0.091471925925926|32|2020-03-15|-0.5432|2020-03-22|0.4215|2020-02-02
2024-02-11 01:47:05|WEEKLY|01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|3.466905093234|38|0.53436990386231|0.8087|1|2|0.53846|4.4|||-0.053847078334646|8|119|0.83391|0.85873|0|0|100|100|25.551685660958|0|0|1.41233|1|0|0.00034365384615384|0.17096846153846|19.940900802612|2021-07-04|-0.54707|2022-11-13|0.58537|2023-05-21
2024-02-11 01:47:05|WEEKLY|01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|29.265401426853|9|2.0351094598007|0.0657|1|2|0.00028|35.13|-0.15753|12|-0.15752799515287|12|37.08|0.0116|0.09709|0.071304946971553|0.19508638190275|136.78849033982|1252.9412179465|6273.214449741|0.607|0.377|0.22431|61|24|0.0032058502202643|0.077113792951542|48.145099639893|2021-06-13|-0.28879|2001-09-23|0.29429|2020-04-12
2024-02-11 01:47:07|WEEKLY|01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|76.770972677439|11|4.9439137931072|0.0849|1|1|0.08488|90.24|0.09783|31|-0.1883802976525|21|25.58|-0.02822|0.03556|0.023681903638003|0.079122675561786|113.1060586488|849.56616498337|7049.9999906868|0.584|0.427|0.14851|89|31|0.0026758504591167|0.050020572802798|139.30000305176|2021-05-16|-0.22195|2008-10-26|0.34131|2008-11-30
2024-02-11 01:47:08|WEEKLY|01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|12.36220532718|8|2.2892482079974|1.0868|1|1|1.08682|19.47|-0.62827|12|-0.40927833693354|21|28.6|-0.27376|-0.22909|-0.49727446261511|-0.40927833693354|11.983594784429|59.072|64.899997711182|0.6|0.2|0.53785|5|4|0.0028622|0.17978326666667|40.490001678467|2021-04-04|-0.26398|2021-12-05|0.31333|2021-12-12
2024-02-11 01:47:09|WEEKLY|01931|1167330|/equities/neogames-sa|R2000GROWTH|26.35573775818|39|0.58583280566369|0.5576|1|2|0.01923|28.09|0.29836|34|0.29836488312016|34|43.33|-0.08818|0.18807|0.29836488312016|0.29836488312016|129.836|129.836|135.37349471127|0.333|0.333|0.35314|3|0|0.0081411904761905|0.12427005952381|73.540000915527|2021-06-27|-0.26106|2022-03-13|1.14642|2023-05-21
2024-02-11 01:47:10|WEEKLY|01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|-2.1442801846852|144|0.4041128944958|0.9962|-1|1|0.99617|1.6557|0.8297|3|0.82970363375212|3|36.9|-0.30045|-0.06878|-0.11452166080784|-0.020125740770967|0.0078299392371869|11.22039101834|0.02207599957784|0.571|0.381|0.59783|42|19|0.0038385115180154|0.18942692852924|23000|1993-06-27|-0.45746|2015-09-27|2.10854|2015-09-20
2024-02-11 01:47:11|WEEKLY|01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|-36.232937581473|107|2.1294687548216||0|0|0.3513|31.89|0.24173|57|0.24172770037736|57|30.33|-0.19556|-0.06376|-0.083825389828219|-0.083825389828219|58.328140104602|58.328140104602|74.162789278252|0.417|0.417|0.30322|12|3|0.0015272978723404|0.10262274468085|66.550003051758|2021-11-07|-0.19556|2016-06-05|0.3434|2020-12-27
2024-02-11 01:47:12|WEEKLY|01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE|34.164137561286|2|3.6348830690242|-0.0796|1|1|-0.07962|41.5|-0.28585|6|-0.28584562928002|6|27|-0.087|0.03339|-0.28584562928002|-0.28584562928002|71.415|71.415|155.02427826057|0.2|0.2|0.33273|5|1|0.0061454411764706|0.12205279411765|50.459999084473|2023-06-25|-0.19255|2022-05-15|0.23105|2022-09-11
2024-02-11 01:47:12|WEEKLY|01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|16.12428002948|9|2.0804072874171|0.2398|1|2|0.06403|22.1|-0.10694|55|-0.10693638193057|55|31.23|-0.25009|-0.13301|-0.26322947342703|-0.26156415244888|6.6463576351234|20.395420756949|186.49788751086|0.615|0.385|0.48706|13|7|0.0061345410628019|0.14595024154589|29.860000610352|2023-02-05|-0.31276|2018-10-28|0.65207|2017-05-21
2024-02-11 01:47:14|WEEKLY|01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|48.398836499188|11|4.9769761938603|-0.0399|1|1|-0.03988|55.61|-0.15817|12|0.044114718378181|8|28.94|-0.08993|-0.01952|-0.069830302236345|-0.0085079286347522|46.836617224066|92.724596530975|529.61905343192|0.529|0.294|0.24713|17|7|0.004871593625498|0.080032589641434|67.660003662109|2023-08-13|-0.22607|2015-09-27|0.20704|2016-11-13
2024-02-11 01:47:15|WEEKLY|01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE|65.163931381981|12|3.6103571215337|0.6606|1|2|0.01904|76.01|-0.52358|9|-0.17320183240521|5|23.29|-0.30538|-0.07614|-0.3483895191282|-0.17320183240521|39.3904056|82.68|285.00188196022|0.286|0.143|0.43839|7|1|0.012043908045977|0.14010563218391|141.30000305176|2021-02-14|-0.29066|2021-10-10|1.06278|2022-06-05
2024-02-11 01:47:16|WEEKLY|01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|-31.52250981524|23|2.180836757668||0|0|0.17641|25.35|-0.18485|16|-0.18485164049669|16|45.25|0.47026|0.73177|1.2805638737965|2.0835784537449|942.68537458625|436.26909515|274.94576623954|0.5|0.25|0.49214|8|4|0.008623203125|0.15292625|189.88989257812|2021-02-14|-0.48862|2020-03-15|0.68119|2019-11-10
2024-02-11 01:47:16|WEEKLY|01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|1.0879737539783|6|0.1978178857656|0.1081|1|1|0.10811|1.64|-0.78335|11|0.79330255589167|42|46.45|-0.05952|0.14224|-0.17257729566188|0.073081052942258|-0.36361600858995|50.816391760015|6.9198309405096|0.727|0.364|0.56397|11|6|0.0030758527131783|0.1567796124031|31|2014-06-22|-0.73541|2020-09-06|0.57003|2015-09-13
2024-02-11 01:47:17|WEEKLY|01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE|42.619095876973|41|0.96196839704733||0|0|0.29769|45.51|-0.29697|12|-0.12893014426019|12|36.86|-0.07668|0.00824|0.0074459318261832|0.079145436788687|61.176904748387|130.85573151781|335.61944626267|0.619|0.429|0.2829|21|8|0.0034200368550369|0.091678218673219|47.979999542236|2023-07-30|-0.3045|2014-12-14|0.27292|2020-05-24
2024-02-11 01:47:19|WEEKLY|01941|1056452|/equities/casa-systems|R2000GROWTH|-0.68102680246238|127|0.12825893395544|0.9558|-1|1|0.95585|0.2998|-0.03215|10|-0.032148853050426|10|48.75|0.13052|0.19381|-0.032148853050426|-0.032148853050426|96.785|96.785|2.0819445588707|0.25|0.25|0.46503|4|1|-0.0058723052959502|0.14790757009346|34.209999084473|2018-03-18|-0.64067|2023-03-19|0.32558|2020-03-29
2024-02-11 01:47:20|WEEKLY|01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|29.068048233973|79|4.3652342409752|5.3167|1|1|5.31673|35.5|0.30611|42|0.30611140711062|42|26.83|0.00815|0.31046|0.1279789020285|0.1279789020285|124.06085835|124.06085835|356.7839264373|0.333|0.333|0.41041|6|3|0.011537824267782|0.13330138075314|53.75|2020-11-22|-0.38125|2021-02-07|0.88279|2023-10-01
2024-02-11 01:47:20|WEEKLY|01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE|54.061275494549|65|0.64457447911191||0|0|1.45291|56|-0.09848|19|-0.098481799065642|19|46.27|0.36273|0.44477|0.53777834086216|0.76603355417037|1212.3288093943|964.03736297961|397.7272748824|0.6|0.4|0.29657|15|6|0.0050218073878628|0.1020240237467|56.215000152588|2021-09-05|-0.35139|2020-03-15|0.43534|2021-06-20
2024-02-11 01:47:21|WEEKLY|01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|86.22124636518|37|6.7473761667399|2.6576|1|2|2.46258|110.11|-0.35089|5|-0.0096760428189729|22|33.95|0.07092|0.17429|0.13381833769907|0.19773019364055|599.24054269713|797.94631296901|957.47826617697|0.537|0.366|0.30918|41|16|0.0045172338935574|0.10340348039216|110.76999664307|2024-02-11|-0.33886|2000-02-20|0.41067|2020-04-12
2024-02-11 01:47:22|WEEKLY|01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|-43.087772092384|1|2.2442575167158||1|0|0|35.17|-0.10554|11|-0.10554429191476|11|50.72|0.0379|0.07798|0.022741747695582|0.033724667280447|85.102877305716|102.46024206304|188.78153383394|0.556|0.333|0.20915|18|8|0.0016748630887185|0.063675969331873|45.770000457764|2022-04-24|-0.30128|2017-07-16|0.28974|2008-02-03
2024-02-11 01:47:24|WEEKLY|01946|15435|/equities/apricus-biosciences|R2000GROWTH|-5.6375952222453|21|1.6098650746381||0|0|0.84291|0.7677|-0.84759|13|-0.84758541491695|13|32.02|-0.67147|0.03071|-0.25547165151062|-0.17284615689539|-0|0.83037105974819|0.00035541667430489|0.523|0.318|0.61904|44|10|0.0087429181245626|0.20652715885234|3172500|2000-03-12|-0.9|1994-10-30|5.4|1996-06-30
2024-02-11 01:47:25|WEEKLY|01947|102913|/equities/quotient-limited|R2000GROWTH|-0.91758351749368|113|0.29036117213033|0.9997|-1|1|0.99975|0.045|-0.38661|10|-0.38661197544002|10|44|-0.15147|-0.07965|-0.22648654855829|-0.078237786028323|20.068546160963|61.041293794943|0.016691394944131|0.5|0.375|0.49203|8|5|-0.0083344612068966|0.17743245689655|797.99597167969|2015-08-09|-0.76923|2023-03-12|1|2023-01-01
2024-02-11 01:47:26|WEEKLY|01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|29.350691910067|10|1.9532545881595|0.1198|1|1|0.11982|35.14|0.31123|39|0.31123212273473|39|37.73|0.01056|0.0677|0.12192546015855|0.12755918481313|253.07657553177|185.17296965254|184.94736520868|0.6|0.4|0.2327|15|6|0.0026974956521739|0.076740817391304|36.365001678467|2024-01-28|-0.41722|2020-03-22|0.45718|2020-04-12
2024-02-11 01:47:26|WEEKLY|01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|-0.1511202676592|145|0.043573422618134||0|0|0.99951|0.019|-0.43382|13|-0.43382352941176|13|36.2|-0.02826|0.13284|0.0086818458823461|0.044550030470581|33.793249204132|51.989614160203|0.014476190010705|0.55|0.5|0.42318|20|10|0.0032140552995392|0.17892273041475|250|2007-06-24|-0.76654|2023-10-22|4.52|2009-12-27
2024-02-11 01:47:27|WEEKLY|01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE|9.4790477847651|13|0.33865070026467|0.2443|1|2|0.01059|10.5|-0.11961|26|-0.23386536580459|42|28|-0.1423|-0.03224|-0.1664414638079|-0.15839307509723|11.715344375909|27.087035849964|20.624631764822|0.647|0.412|0.36103|17|8|5.2131147540983E-5|0.11040364754098|77|2014-01-19|-0.24761|2017-08-06|0.52123|2022-11-06
2024-02-11 01:47:29|WEEKLY|01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE|-0.03146031427404|64|0.0091380942679619||0|0|0.97046|0.018|-0.50675|13|-0.50675302901987|13|38.77|-0.08719|0.04388|-0.10670100158385|-0.01673766000175|-0.31793153313327|23.461448830471|0.024242423198842|0.733|0.467|0.46686|30|16|0.012319013050571|0.15465500815661|104|2000-09-03|-0.76923|2023-10-08|17|2024-02-11
2024-02-11 01:47:30|WEEKLY|01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|20.281372028017|33|1.7390881665276||0|0|0.59732|26.18|||-0.50675302901987|13|115|0.61097|0.62627|0|0|100|100|62.140991316018|0|0|0.26193|1|0|-0.00067537414965986|0.11739931972789|48.279998779297|2021-05-02|-0.24347|2021-05-16|0.22193|2022-05-29
2024-02-11 01:47:30|WEEKLY|01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE|12.55422366166|2|1.0819255096917|0.04|1|1|0.03997|16.13|-0.02241|26|-0.354904331366|12|27|-0.02095|0.02171|-0.18865849893541|-0.354904331366|63.0643309|64.51|86.026662190755|0.4|0.2|0.36454|5|3|0.0016986029411765|0.12290867647059|29.680000305176|2021-11-14|-0.25344|2023-08-06|0.24|2022-11-13
2024-02-11 01:47:31|WEEKLY|01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE|-2.6922413938786|63|0.39402086416667|0.5533|-1|1|0.55335|1.8|-0.4487|16|-0.44870037737976|16|38|0.05003|0.05578|-0.44870037737976|-0.44870037737976|55.13|55.13|11.111110293489|0.5|0.5|0.56291|2|2|-0.009641884057971|0.18705239130435|19.840000152588|2021-09-12|-0.34206|2021-09-19|0.36306|2023-11-05
2024-02-11 01:47:32|WEEKLY|01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE|2.6616993459425|4|0.78804116186126|0.5921|1|2|0.48303|5.68|0.01542|22|-0.049408561213537|17|43|0.11825|0.27277|-0.016992175262288|-0.049408561213537|96.52480978|95.059|37.003255291091|0.667|0.333|0.67742|3|1|0.0034390909090909|0.21979151515152|32|2021-11-14|-0.32517|2022-11-06|0.9338|2023-04-23
2024-02-11 01:47:33|WEEKLY|01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE|12.03077388353|61|1.0930753530833|1.5031|1|2|0.53908|15.36|||-0.049408561213537|17|72|0.59839|0.75306|0|0|100|100|61.810862860714|0|0|0.5926|1|0|0.015299393939394|0.22620795454545|41.979999542236|2021-09-19|-0.69898|2022-03-27|1.62632|2022-12-18
2024-02-11 01:47:34|WEEKLY|01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE|12.603528789098|8|0.78301894602087|-0.0749|1|2|-0.0972|13.56|-0.17436|13|-0.10056260747698|27|18.43|-0.18714|-0.14331|-0.18288707000653|-0.15390426443492|44.189522160171|71.303106|70.920501173788|0.571|0.286|0.28752|7|3|-0.00093867647058824|0.086186470588235|20.059999465942|2021-07-18|-0.1773|2022-12-18|0.14875|2022-06-26
2024-02-11 01:47:35|WEEKLY|01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|1.4202039389533|42|0.64798466615907|1.1527|1|2|0.63529|2.78|1.50263|21|1.5026328743639|21|68.67|0.57145|0.93271|1.5026328743639|1.5026328743639|250.263|250.263|27.744509425005|0.333|0.333|0.45725|3|0|0.0038355060728745|0.20738963562753|57.389999389648|2020-02-09|-0.53408|2022-01-09|0.79704|2023-04-30
2024-02-11 01:47:35|WEEKLY|01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|-55.340980441713|1|3.3363052840795||1|0|0|41.43|-0.05276|27|-0.052764959076586|27|33.27|0.02099|0.09711|0.086099706149983|0.21066863646925|95.69059265487|962.73150116545|1512.0438014955|0.667|0.438|0.27687|48|21|0.0038342642454602|0.092567370068879|62.909999847412|2021-04-04|-0.38292|2008-06-15|0.73967|2008-11-30
2024-02-11 01:47:36|WEEKLY|01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|-3.6760636451384|51|0.82035453725327||0|0|0.76649|1.2|-0.38182|14|-0.38181805268488|14|33.16|0.4688|0.78378|0.1938423160133|0.36453659889649|26.095229796231|1521.6876862244|33.333335540913|0.535|0.372|0.4464|43|12|0.0085894850948509|0.16617306910569|318.56201171875|2014-06-29|-0.66757|2024-01-21|1.74974|2012-04-29
2024-02-11 01:47:38|WEEKLY|01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|-35.848905070522|2|2.019635036223|-0.0137|-1|1|-0.01373|30.28|-0.11966|7|-0.11966383308693|7|29.9|-0.07525|-0.01705|-0.028140264151876|-0.052981423194283|79.065283551425|73.808632728501|81.485470427832|0.5|0.4|0.19094|10|5|0.0003625|0.0756168|47.580001831055|2021-11-14|-0.20835|2020-03-22|0.15149|2021-03-07
2024-02-11 01:47:39|WEEKLY|01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE|23.484740690774|9|2.670926401727||0|0|-0.13247|28.212|-0.09299|27|-0.09299423469322|27|32.75|0.01453|0.07226|0.31578661505274|0.13175059394304|207.17524151909|123.0359065|72.786380585355|0.375|0.25|0.25969|8|2|0.0016911481481481|0.10365477777778|46.799999237061|2018-09-09|-0.36723|2020-03-15|0.44177|2020-06-07
2024-02-11 01:47:39|WEEKLY|01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|-5.5834970571292|48|0.67116566822572||0|0|0.28044|3.51|-0.29335|9|-0.29335073608241|9|39.38|-0.0337|0.41113|0.32849095069222|0.55023608263078|-96.179584440886|189.72681804755|0.049656225305872|0.583|0.417|0.51152|24|9|0.012366875|0.16946102822581|16810.19921875|2006-04-23|-0.92893|2021-05-02|11.91568|2022-12-04
2024-02-11 01:47:40|WEEKLY|01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|-22.312497845178|24|1.519949919712|-0.0549|-1|1|-0.05493|21.51|0.16462|50|1.0950953903669|57|22.75|1.64964|2.02138|2.7405443633853|5.7402494874117|-2108.351183036|12999.094034683|189.51541414923|0.625|0.313|0.34093|16|5|1.8614809819121|0.18426095607235|42.990001678467|2022-01-09|-0.76923|2016-05-08|718.99997|2017-04-09
2024-02-11 01:47:41|WEEKLY|01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|11.07085673327|4|1.9170936051509|-0.0552|1|1|-0.05523|14.54|-0.30804|6|0.095276490084329|58|34.7|0.05826|0.14817|0.17662673555475|0.47653175182451|446.93552815902|2431.5196439107|122.39057089047|0.605|0.279|0.30784|43|19|0.0030688160535117|0.10435504347826|66.569999694824|2019-05-12|-0.33419|1999-09-26|0.49057|2008-11-30
2024-02-11 01:47:43|WEEKLY|01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|2.0396911142136|9|0.69467578100057|-0.2966|1|1|-0.29655|3.06|0.03333|24|-0.48096886269884|46|33.6|-0.39923|-0.24901|0.0035126709243875|-0.40785687843808|64.096336784458|34.52898978|11.679388754477|0.8|0.4|0.69633|5|4|-0.003195625|0.19803590909091|95.375|2021-02-14|-0.5|2021-10-10|0.40519|2022-08-14
2024-02-11 01:47:44|WEEKLY|01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|36.494735195396|27|1.7560722122351|0.3484|1|2|0.29942|42.53|0.19472|51|0.19471591878845|51|32.77|-0.00171|0.06821|0.048683620335787|0.11569806140685|231.65418117497|685.4218595188|2516.5678898997|0.565|0.348|0.20066|69|28|0.002607892435505|0.064443480542195|62.409999847412|2005-10-09|-0.29336|2008-11-16|0.37771|2008-11-30
2024-02-11 01:47:45|WEEKLY|01968|30748|/equities/envirostar|R2000GROWTH|19.61379233154|72|2.2822131438583|0.534|1|2|0.22933|22.3|-0.34217|10|-0.34217432843375|10|47.4|0.30639|0.46372|0.56602682905935|1.187074284267|637.47728541337|1257.5641424753|1281.6091445309|0.64|0.32|0.38244|25|13|0.0066024203821656|0.12305843152866|48.284591674805|2018-09-02|-0.37097|2001-09-23|1.42241|2000-01-23
2024-02-11 01:47:46|WEEKLY|01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|10.527046061402|29|0.76098462712575|0.3866|1|1|0.38655|13.2|0.28421|101|0.4209402434376|37|36.84|0.05458|0.14919|0.044924213314433|0.047734821305838|156.61471195111|204.05969242745|289.47368366016|0.649|0.386|0.27562|57|27|0.0027810009398496|0.094475357142857|27.170000076294|2015-08-02|-0.37577|2020-03-22|0.44214|2020-04-12
2024-02-11 01:47:47|WEEKLY|01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|21.614102140337|5|2.6744658896427|0.529|1|2|0.4095|31.15|-0.21286|22|-0.21285629336572|22|33.8|-0.58502|-0.38903|-0.21285629336572|-0.21285629336572|78.714|78.714|151.36054292521|0.2|0.2|0.45638|5|1|0.0076130057803468|0.14749277456647|63.689998626709|2020-12-20|-0.39487|2022-05-08|0.43452|2020-12-20
2024-02-11 01:47:48|WEEKLY|01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|-116.6486553965|4|5.2895509341676|0.0429|-1|1|0.04289|97.74|0.31683|77|0.316827836595|77|39.48|-0.00984|0.05972|0.075164779220597|0.19447573798403|298.3189146275|717.19347029808|4744.6602222663|0.523|0.295|0.21313|44|19|0.0034777471264368|0.066749620689655|118.59999847412|2023-12-31|-0.30667|1990-10-28|0.30316|1996-02-04
2024-02-11 01:47:49|WEEKLY|01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|0.76767802258682|7|0.27186033518661|0.322|1|1|0.32203|1.56|-0.35645|13|-0.35645356013258|13|26.71|0.02191|0.15398|0.27161263080818|0.11443642426344|241.85907836372|127.27281634868|14.593077680211|0.714|0.571|0.3908|7|2|-0.0036173056994819|0.16398797927461|26.75|2021-03-21|-0.24638|2022-09-25|0.37866|2023-04-30
2024-02-11 01:47:50|WEEKLY|01973|24440|/equities/chase|R2000GROWTH/R2000VALUE|122.09696063561|70|1.7926805510691||0|0|0.37071|127.49|0.01675|76|0.01675114012944|76|37.79|0.0321|0.16067|0.21970640311972|0.46418411706355|284.67670426074|2362.1311865909|10713.444683486|0.513|0.333|0.19471|39|12|0.0043719831497084|0.066834381075826|135.27000427246|2023-07-23|-0.22563|2008-10-12|0.3083|2001-01-14
2024-02-11 01:47:51|WEEKLY|01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|12.421872240957|1|0.76331964429895||0|0|0|15.23|0.06254|28|0.062544670815847|28|34.22|-0.03541|0.02605|0.0060201178707587|0.038653033649245|46.852669984461|72.094381782189|90.925370401411|0.667|0.444|0.25006|27|16|0.0020985497835498|0.08634512987013|19.35000038147|2007-06-24|-0.45495|2009-02-08|0.46318|2008-11-30
2024-02-11 01:47:52|WEEKLY|01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH|8.7339422795569|14|0.29035257983885|0.1666|1|2|0.02333|9.65|-0.33638|24|-0.33638220629514|24|45.29|-0.04442|0.06308|-0.087392609607692|-0.0043258444390944|22.206935721797|75.793738902517|49.234690973035|0.647|0.412|0.34231|17|6|0.0024924648786718|0.11452593869732|20.10000038147|2007-11-04|-0.4152|2008-07-13|0.62898|2009-05-03
2024-02-11 01:47:53|WEEKLY|01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|-1.1728377908678|48|0.21050418160417|0.4932|-1|1|0.49321|1.12|-0.36857|7|-0.36857141767229|7|22.22|0.06962|0.17245|0.12970037275872|-0.1211574348878|119.4503644507|63.460802356037|11.546392028777|0.444|0.333|0.30931|9|4|-0.0028829149797571|0.14198906882591|58.659999847412|2020-09-06|-0.33509|2023-10-15|0.75|2020-06-28
2024-02-11 01:47:54|WEEKLY|01977|1172723|/equities/ftc-solar|R2000GROWTH|-1.1680281870233|146|0.21887606258745|||0|0.95844|0.5656|||-0.36857141767229|7|0|0|0|0|0|100|100|4.1557677607481|0|0|0|0|0|-0.010667793103448|0.21117606896552|13.979999542236|2021-07-04|-0.64792|2023-11-12|0.35789|2022-11-13
2024-02-11 01:47:55|WEEKLY|01978|977675|/equities/oncobiologics-inc|R2000GROWTH|-0.75112775551712|25|0.1266901954884|0.643|-1|1|0.64302|0.4141|-0.14942|13|-0.14941959470506|13|31.25|-0.40072|-0.11039|-0.50289257379378|-0.36459702088118|-0.38098042083591|6.7947283901535|1.3104429946918|0.417|0.333|0.57289|12|3|0.0035220551378446|0.19774889724311|43.919998168945|2016-09-04|-0.80509|2023-09-03|1.3313|2021-02-07
2024-02-11 01:47:56|WEEKLY|01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|-77.522707720425|48|5.5224653634934||0|0|-0.04609|64.68|0.02523|50|0.29395869361231|54|39.64|-0.05803|-0.00339|0.02025589005095|0.050792051305769|98.75666393351|142.72915185159|185.06437451573|0.773|0.455|0.23926|22|13|0.0024136452665941|0.077723852013058|141.07000732422|2021-05-09|-0.37066|2008-11-23|0.38278|2008-11-02
2024-02-11 01:47:56|WEEKLY|01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE|-10.815129838268|38|1.6633224686599|0.1717|-1|1|0.17172|9.43|-0.44652|19|-0.4465240448328|19|51|-0.13221|-0.06636|-0.4465240448328|-0.4465240448328|55.348|55.348|37.495031603213|0.5|0.5|0.61192|2|2|0.0001546762589928|0.19140071942446|35.930000305176|2021-08-08|-0.25624|2022-05-01|0.63774|2023-01-15
2024-02-11 01:47:58|WEEKLY|01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|3.998542741812|9|0.86242964353481||0|0|-0.09524|5.51|0.47624|58|-0.26740506508186|45|41|-0.11027|0.03045|-0.022582965651549|-0.27199541042366|78.235247858806|52.99629319|31.485715593611|0.429|0.286|0.53904|7|2|0.0039247796610169|0.17448861016949|23.290000915527|2018-06-24|-0.6633|2022-05-29|0.59008|2023-12-17
2024-02-11 01:47:59|WEEKLY|01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE|19.766227433842|30|1.4995909698271|0.0965|1|2|0.07382|25.02|-0.3996|13|-0.39959785136445|13|20.6|-0.3597|-0.2647|-0.39959785136445|-0.39959785136445|60.04|60.04|135.60975297097|0.2|0.2|0.36967|5|1|0.004857196969697|0.10376022727273|36.559799194336|2021-09-05|-0.21025|2023-05-07|0.25623|2021-08-29
2024-02-11 01:47:59|WEEKLY|01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|30.566106812533|33|1.9284861406041|0.264|1|1|0.26396|36.44|0.26454|74|0.15736645996871|86|29.29|-0.02729|0.01419|0.016837718381417|0.04595847744957|111.83836098777|272.36953700714|2679.4116355453|0.623|0.416|0.15532|77|35|0.0024006558810669|0.056371294271972|47.119998931885|2021-11-14|-0.2309|2009-02-15|0.25792|2008-11-30
2024-02-11 01:48:01|WEEKLY|01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|3.6527579232801|86|0.71127453545972|0.4539|1|1|0.4539|4.1|0.69563|91|-0.48152435542906|4|38.33|0.00357|0.20672|0.20313571124609|0.12497916197359|206.24122376603|105.50594524064|25.786163540874|0.667|0.333|0.54162|9|5|0.0046053488372093|0.16426955813953|56|2018-09-30|-0.59468|2019-12-22|0.51338|2020-03-22
2024-02-11 01:48:01|WEEKLY|01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE|21.254374681543|39|1.5210418109661|0.6095|1|2|0.41547|26.54|0.04239|75|0.15384614852253|52|45.82|0.04961|0.37588|0.45697522609122|0.86645389844977|-229.31114735134|1179.6208491377|636.90909723405|0.485|0.333|0.4162|33|9|0.0066574709677419|0.14609948387097|27.540000915527|2019-07-07|-0.3578|2008-10-26|1.2672|1996-04-07
2024-02-11 01:48:03|WEEKLY|01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|-8.079391866084|2|1.0177972810653|-0.08|-1|1|-0.08|5.4|-0.27007|7|-0.2700729825385|7|28.83|0.00591|0.05806|0.23491337214012|-0.065860509316533|152.59436585331|83.09158155|5.5670104075953|0.5|0.333|0.48905|6|4|-0.0096724137931034|0.1749717816092|177.30000305176|2020-12-27|-0.3578|2023-04-16|0.61692|2020-12-27
2024-02-11 01:48:04|WEEKLY|01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|-6.1776996669862|21|0.42356653404543|0.1345|-1|1|0.13451|4.89|-0.24767|7|-0.24766978386515|7|40.9|0.06268|0.1398|0.17694773941125|0.045563141939228|171.10997338693|100.50571421091|35.824175847209|0.5|0.4|0.39996|10|5|0.00054857808857809|0.11077121212121|38.189998626709|2016-12-04|-0.26174|2019-04-07|0.59471|2020-06-07
2024-02-11 01:48:05|WEEKLY|01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|0.32795547084979|13|0.17847094002123||0|0|0.37931|0.8|-0.42857|31|-0.42857141032511|31|37|0.02172|0.1508|0.0075635320052471|-0.10148183660145|70.373707075222|42.346860753877|2.2365110474783|0.538|0.462|0.4276|13|2|-0.001436430020284|0.14024454361055|36.689998626709|2014-09-07|-0.56695|2020-03-15|0.66667|2023-11-12
2024-02-11 01:48:05|WEEKLY|01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|-12.049641611693|145|1.1355328971265||0|0|0.74434|9.49|-0.14706|45|-0.14705885704413|45|33.4|-0.13447|-0.03083|-0.01713873871182|0.04691165452589|84.385434670713|106.72109201947|46.090333660951|0.4|0.3|0.18932|10|3|-0.00020916317991632|0.072319539748954|57.409999847412|2020-11-01|-0.35947|2023-11-12|0.18446|2020-04-12
2024-02-11 01:48:06|WEEKLY|01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|13.294736269447|3|2.970087884753|0.7039|1|2|0.33893|23.94|-0.24103|24|-0.24102563124437|24|41.71|-0.14041|0.01869|-0.24786225231525|-0.26406234450745|29.676635941512|37.061513027339|10.318965747439|0.571|0.429|0.49602|7|3|0.00074428571428572|0.18795578231293|336|2019-03-31|-0.58387|2022-12-25|0.85521|2023-02-05
2024-02-11 01:48:08|WEEKLY|01991|1166960|/equities/eargo-inc|R2000GROWTH|-3.2057362616905|144|0.19524541897404||0|0|0.99619|2.63|||-0.24102563124437|24|15|-0.54334|-0.38664|0|0|100|100|0.39043946106934|0|0|0.55398|2|0|-0.016391676300578|0.20597693641619|1535|2021-02-14|-0.67956|2021-09-26|1.13274|2022-08-21
2024-02-11 01:48:08|WEEKLY|01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|-3.3120904614648|43|0.39260494990642|0.0238|-1|1|0.02381|2.87|-0.27315|9|-0.27314554415866|9|32.96|-2.99442|3.15498|-1.3375995247785|7.2760407286468|2564389.7836417|1502.48006777|0.16608795634022|0.5|0.333|0.8209|24|10|0.083092617046819|0.27630945978391|7272|2007-10-21|-0.91429|2014-07-27|31.5|2015-12-20
2024-02-11 01:48:09|WEEKLY|01993|1050112|/equities/celcuity|R2000GROWTH|10.880970721689|80|1.4482239469149|0.4354|1|1|0.43541|15|0.65159|77|0.6515930576427|77|50.8|0.0983|0.20593|0.35437148266962|0.28181440700168|225.87059941668|150.63161436|110.05135637605|0.6|0.4|0.46296|5|3|0.0046569069069069|0.14839249249249|33.009998321533|2021-06-27|-0.29212|2020-06-14|0.63951|2020-11-15
2024-02-11 01:48:10|WEEKLY|01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|11.82059294791|71|0.94280444276285|0.4989|1|1|0.49888|13.43|-0.49833|14|-0.14814814311663|39|24.07|0.09073|0.15429|-0.00033262410252164|-0.018146356825413|53.169578163135|81.416868490087|134.30000305176|0.643|0.429|0.30908|14|9|0.0074255282555283|0.14104353808354|23.120000839233|2018-10-07|-0.63276|2020-03-15|1.12435|2020-04-26
2024-02-11 01:48:11|WEEKLY|01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|7.8570358580511|3|1.2426547266986|0.1344|1|2|-0.02848|11.6|||-0.14814814311663|39|149|0.97742|0.98066|0|0|100|100|2.1936461137006|0|0|0.37819|1|0|-0.01784178807947|0.17836430463576|589.79998779297|2021-03-28|-0.5181|2022-11-06|0.26087|2024-01-21
2024-02-11 01:48:12|WEEKLY|01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|35.178519790423|70|3.0738431397239|1.9473|1|1|1.94733|45.89|-0.62019|7|-0.37718733204084|7|35.4|-0.064|0.10323|-0.49868733152881|-0.37718733204084|23.65494661|62.281|407.91110568576|0.4|0.2|0.54493|5|3|0.011403821138211|0.15036532520325|46.409999847412|2024-02-11|-0.42429|2020-03-15|0.86076|2020-06-21
2024-02-11 01:48:13|WEEKLY|01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|71.98840251937|6|9.2222000248748|0.181|1|1|0.18104|103.66|-0.14358|16|0.083005576232198|16|33|0.04236|0.23883|0.338965651292|0.4998152077729|221.91040632207|259.11399351028|424.8360872243|0.571|0.429|0.44645|7|3|0.012799194915254|0.15270173728814|110|2023-07-16|-0.34737|2020-03-22|0.53013|2020-05-03
2024-02-11 01:48:14|WEEKLY|01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|-29.190155220883|19|2.3906683068275|0.1462|-1|1|0.14616|22.55|0.22379|53|1.1364879839319|64|37.56|0.05645|0.13368|0.17935080864669|0.30969926031395|192.69023908207|171.50701834768|134.22619203051|0.375|0.188|0.23933|16|6|0.0024691599353796|0.085487334410339|67.599998474121|2021-11-28|-0.38681|2020-03-22|0.38447|2020-04-12
2024-02-11 01:48:14|WEEKLY|01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|-1.4242920789089|147|0.095261482408866|0.8824|-1|1|0.88235|1.22|-0.13655|22|-0.1365528985902|22|37.21|-0.14027|0.03012|-0.043700065672567|0.062735478424356|1.4072155378502|48.715420829893|9.5686276753743|0.821|0.5|0.4131|28|20|0.0030905387205387|0.1379096969697|21.5|2021-02-07|-0.49606|2017-08-20|1.05882|2001-09-30
2024-02-11 01:48:15|WEEKLY|02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|-0.4730317296087|151|0.065889070372263|0.9851|-1|1|0.98512|0.4321|||-0.1365528985902|22|46.5|2.51551|3.03713|0|0|100|100|5.0835293882033|0|0|0.69962|2|1|0.0016888065843621|0.22976551440329|48.990001678467|2021-02-21|-0.50911|2021-08-15|1.00429|2022-04-10
2024-02-11 01:48:17|WEEKLY|02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE|-0.59324864394302|54|0.15941621519405||0|0|0.98801|0.08|0.46377|64|1.234042431183|46|37.64|0.00805|0.08415|0.074058919818127|0.14104715142369|188.55905667547|395.76600959908|7.5471700500363|0.524|0.357|0.30806|42|17|0.0021496205630355|0.10307712974296|80.819999694824|2014-01-05|-0.62069|2023-04-30|1.79389|2023-01-15
2024-02-11 01:48:18|WEEKLY|02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|3.3717125258449|14|0.61855882807677|0.6514|1|1|0.65143|5.78|-0.22565|16|-0.22565040705263|16|31.74|-0.13774|0.24917|0.029893930580063|0.10354444860792|10.327475908792|84.076280317474|42.814816368951|0.579|0.368|0.46406|19|6|0.0069143506493507|0.14996371753247|279.36999511719|2014-08-31|-0.50309|2018-11-04|2.40193|2014-07-27
2024-02-11 01:48:19|WEEKLY|02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-13.740720641391|70|1.5667511560871|0.7372|-1|1|0.73717|12.34|-0.23645|10|-0.23644805906648|10|41.58|0.13219|0.24037|0.23851754970227|0.37412752577469|209.30294421519|205.62331455942|73.408688546297|0.667|0.417|0.3307|12|6|0.0021954577464789|0.10541211267606|127.76999664307|2018-07-08|-0.40437|2015-10-25|0.34055|2013-12-15
2024-02-11 01:48:20|WEEKLY|02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|-28.363573854796|19|1.8341875411878||0|0|0.03983|24.35|-0.25456|32|-0.25455613553456|32|37.29|0.17392|0.25986|0.26188975631746|0.48372752590873|776.41951374165|1544.6033913974|147.5757598877|0.632|0.368|0.25168|38|17|0.0020736167247387|0.081436968641115|66.330001831055|2022-01-02|-0.31667|2009-03-08|0.42718|2000-08-20
2024-02-11 01:48:21|WEEKLY|02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE|2.2311641845257|12|0.3821153840746|1.0166|1|2|0.7519|3.46|||-0.25455613553456|32|133|0.89649|0.91007|0|0|100|100|18.1341721802|0|0|0.57537|1|0|-0.0071545138888889|0.15166652777778|19.940000534058|2021-06-06|-0.35316|2023-03-19|0.31667|2023-11-26
2024-02-11 01:48:22|WEEKLY|02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|112.42389259879|8|7.3929742684078|0.0593|1|1|0.05926|137.1|-0.14015|13|0.289121051446|45|35.08|-0.04445|0.10583|0.098570864103974|0.27069098532868|167.31395602018|614.28724604708|884.51616840978|0.487|0.282|0.2651|39|15|0.00445888|0.090580276363636|139.89999389648|2023-08-27|-0.53333|2000-04-16|0.99017|2001-09-23
2024-02-11 01:48:23|WEEKLY|02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE|32.380904796252|8|1.2080320906209|0.6192|1|2|0.00981|36.01|-1.18104|30|-0.14932361319903|38|23.67|-0.67227|-0.2075|-0.66518165416562|-0.14932361319903|-15.40071072|85.068|221.05583976493|0.667|0.333|0.29794|3|1|0.018834358974359|0.17299076923077|36.090000152588|2022-12-25|-0.16407|2022-01-09|1.04943|2022-11-27
2024-02-11 01:48:24|WEEKLY|02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|-1.6550001995364|13|0.19950005103944|0.1527|-1|1|0.15267|1.11|-0.08773|24|-0.087727480975399|24|23.63|-0.01322|0.04037|-0.026184558640531|-0.17389164864594|69.13994375905|44.18904269292|11.419752919867|0.625|0.5|0.34522|8|4|-0.0067959701492537|0.13751701492537|12.930000305176|2020-07-19|-0.24204|2022-12-25|0.31683|2023-05-28
2024-02-11 01:48:24|WEEKLY|02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|-0.15586197128123|135|0.044287323745511|||0|0.99857|0.023|||-0.087727480975399|24|0|0|0|0|0|100|100|0.14285713974996|0|0|0|0|0|-0.026275970149254|0.33901805970149|17.360000610352|2021-08-15|-0.82297|2023-08-20|0.66667|2023-11-05
2024-02-11 01:48:25|WEEKLY|02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE|3.2183797999929|8|1.1113533359649|-0.1516|1|1|-0.15157|4.87|-0.40656|7|-0.40656416688568|7|43.33|-0.16193|-0.10922|-0.40656416688568|-0.40656416688568|59.344|59.344|25.821843732529|0.333|0.333|0.65149|3|2|-0.00094386861313869|0.2044602189781|45.560001373291|2021-09-12|-0.43271|2023-10-22|0.48621|2022-06-26
2024-02-11 01:48:27|WEEKLY|02011|1127852|/equities/greenbox-pos|R2000GROWTH|-7.5174586219405|23|1.1642495201667||0|0|0.01749|4.1462|-0.46596|9|-0.46596451795562|9|39.36|0.44804|1.08361|1.6874874720679|2.003831708968|884.30848410189|621.82846903678|15.356296963162|0.357|0.286|0.92836|14|2|0.0512407504363|0.35050958115183|207.80000305176|2021-04-11|-0.7|2010-09-12|2.83333|2020-04-19
2024-02-11 01:48:28|WEEKLY|02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|-18.667586979858|108|1.3262238416224|0.5587|-1|1|0.55867|16.7|2.37255|96|2.372548952943|96|32.9|-0.02746|0.07359|0.091462757169744|0.26877741319|67.79794835043|551.08998427873|247.40741871021|0.575|0.325|0.29379|40|19|0.0031680955727337|0.090300344342938|83.910003662109|2015-03-08|-0.34999|2023-03-12|0.96154|2020-03-22
2024-02-11 01:48:28|WEEKLY|02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|9.7512432839155|8|1.1570855211655|0.1084|1|1|0.10841|13.7|0.01282|53|0.012820544170753|53|36.34|0.15083|0.30492|0.44938476002643|0.75552509862684|239.39774224816|1031.9098606233|202.96296013726|0.537|0.341|0.35995|41|18|0.0052676152304609|0.12879583166333|157.5|2000-03-12|-0.50792|2000-10-08|0.67702|2000-11-05
2024-02-11 01:48:29|WEEKLY|02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE|-17.805799342586|16|1.505808087226|0.0165|-1|1|0.01652|14.29|-0.20427|39|-0.20427165658032|39|58|-0.05885|-0.05116|-0.20427165658032|-0.20427165658032|79.573|79.573|71.483595004671|0.5|0.5|0.34141|2|2|0.00059198473282443|0.12325282442748|31.25|2022-05-08|-0.23851|2023-11-12|0.33462|2022-03-20
2024-02-11 01:48:30|WEEKLY|02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|2.153713679614|13|0.56828147506276|-0.2543|1|1|-0.25428|3.05|0.94055|111|0.33119251006965|38|37.36|-0.20677|0.01299|-0.12955824727857|-0.076356791116045|3.007836993856|64.01710178273|2.439999961853|0.727|0.364|0.5201|11|6|0.0017491489361702|0.19492550827423|204.80000305176|2016-01-10|-0.54006|2020-07-05|1.59375|2019-02-03
2024-02-11 01:48:32|WEEKLY|02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE|11.05204558394|8|1.3743182022651|0.087|1|2|0.03194|15.51|0.24691|40|0.24691330647741|40|44.67|0.10755|0.31058|0.24691330647741|0.24691330647741|124.691|124.691|65.470662217099|0.333|0.333|0.36981|3|0|0.0044290070921986|0.14249865248227|28.698999404907|2021-09-12|-0.20556|2022-05-29|1.3852|2022-06-19
2024-02-11 01:48:32|WEEKLY|02017|6428|/equities/novellus-sys|R2000GROWTH|19.182775334881|15|2.9025749112611||0|0|0.80709|29.04|-0.61996|2|0.12640530128672|22|29.13|-0.24257|0.09301|-0.072793937547821|0.24267798959853|-45.701980238551|140.3839846382|49.220340534792|0.533|0.267|0.37353|15|5|0.006260332594235|0.15287062084257|81.720001220703|2015-08-23|-0.67038|2016-12-04|2.24397|2020-06-21
2024-02-11 01:48:33|WEEKLY|02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE|2.549433514918|10|0.62466990785447|0.8067|1|1|0.80672|4.3|||0.12640530128672|22|129|0.89575|0.89631|0|0|100|100|18.834867302255|0|0|1.04288|1|1|-0.0057497826086956|0.16818420289855|32.898998260498|2021-08-22|-0.28702|2022-05-08|0.67606|2023-12-10
2024-02-11 01:48:33|WEEKLY|02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE|59.777375330789|84|6.5508749914623|3.5302|1|1|3.53022|82.45|||0.12640530128672|22|49|0.00274|0.06204|0|0|100|100|451.78080519585|0|0|0.92559|1|1|0.019763863636364|0.17449272727273|83.870002746582|2024-02-11|-0.37336|2021-09-26|0.77677|2022-10-30
2024-02-11 01:48:34|WEEKLY|02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|-0.46465772321347|47|0.1030544770471||0|0|0.76133|0.1864|-0.52952|32|-0.52951805191335|32|68.5|0.20426|0.22227|-0.52951805191335|-0.52951805191335|47.048|47.048|0.69578197055094|0.5|0.5|0.91592|2|1|-0.014839617486339|0.21931415300546|38.990001678467|2020-09-06|-0.6394|2023-11-12|0.58592|2022-05-01
2024-02-11 01:48:35|WEEKLY|02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|1.2968190686927|2|0.30939365171639|0.2702|1|2|0.12207|2.39|-0.27408|57|-0.27408014226666|57|37.64|-0.15039|0.02959|-0.077545420075467|-0.066408191358351|4.4664575691841|8.9968121984873|1.8209524608794|0.545|0.424|0.4635|33|10|0.0031452051488335|0.14850847948512|344.75|2000-07-23|-0.7891|2019-08-04|0.97468|2020-12-13
2024-02-11 01:48:36|WEEKLY|02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|-6.8006711643629|16|0.40537440372643|-0.2025|-1|1|-0.20249|6.77|-0.23816|63|-0.2381596459868|63|39|-0.01724|0.11154|0.038568736023149|0.12502362387389|94.534977798374|121.32312345787|69.081631113916|0.5|0.375|0.2157|8|3|0.001952996941896|0.092096146788991|11.359999656677|2021-11-14|-0.28632|2019-11-17|0.54348|2020-03-29
2024-02-11 01:48:37|WEEKLY|02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE|-31.957415080583|77|0.95247188426241|0.286|-1|1|0.28602|29.88|-0.42099|13|0.53387455590945|35|50.7|0.15849|0.27423|0.096115699855789|0.28727798584469|118.77564804599|222.34431946586|206.06895972943|0.7|0.4|0.30337|10|5|0.0045507375643225|0.087858627787307|55.099998474121|2021-12-12|-0.59588|2020-03-22|0.79229|2019-12-15
2024-02-11 01:48:38|WEEKLY|02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|8.3320969322662|12|1.1665561871603||0|0|-0.29407|8.45|-0.16414|15|-0.16413793892696|15|33|-2.05102|0.94665|1.9000526269063|1.9000526269063|414.94096464|414.94096464|168.9999961853|0.4|0.4|0.69226|5|1|0.046569375|0.17737068181818|158.07000732422|2020-12-13|-0.37239|2021-04-18|8.96441|2020-12-13
2024-02-11 01:48:39|WEEKLY|02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE|6.9781475833177|15|0.20395077695055|0.289|1|2|0.01471|7.59|-0.29528|22|-0.29528158394703|22|35.38|0.00852|0.12899|0.12744715125968|0.37198852302085|79.179044687474|4939.7689872537|1614.8936535827|0.578|0.356|0.34562|45|17|0.0054761830635118|0.11622197384807|49.400001525879|2006-02-26|-0.44474|2020-04-05|0.71768|2020-04-12
2024-02-11 01:48:41|WEEKLY|02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|7.9730842330239|9|1.5200748616999|0.5434|1|1|0.54335|13.35|-0.26982|16|-0.26981543140301|16|36.6|-0.08475|-0.02084|-0.31506834521403|-0.29339899620292|31.997860469832|49.87275436|46.842106601648|0.6|0.4|0.60127|5|3|0.0011149738219895|0.15667722513089|37.459999084473|2020-09-20|-0.2402|2023-04-30|0.68836|2022-12-18
2024-02-11 01:48:41|WEEKLY|02027|1169493|/equities/viant-technology|R2000GROWTH|5.7592013768537|27|0.98859966820533|0.6714|1|2|0.46922|8.83|||-0.26981543140301|16|130|0.90823|0.91933|0|0|100|100|13.48297482323|0|0|0.43137|1|0|-0.0086225641025641|0.15851115384615|69.160003662109|2021-02-21|-0.24781|2021-07-18|0.35201|2021-05-30
2024-02-11 01:48:42|WEEKLY|02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|23.416707116347|63|2.5659640371859|1.606|1|2|1.46371|30.55|-0.36566|12|-0.36566443300919|12|23.63|-0.04407|0.00464|-0.039469823750302|0.027440626706559|45.662600860699|93.460424061746|321.57893933748|0.632|0.368|0.22827|19|9|0.0043139726027397|0.090307729941291|33.224998474121|2024-02-11|-0.2009|2020-04-05|0.37637|2023-05-14
2024-02-11 01:48:43|WEEKLY|02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|14.275916096806|37|1.6213614155056|0.3881|1|1|0.38809|20.28|-0.07223|34|-0.072234282667576|34|20.15|-0.27072|-0.18553|-0.22020094118239|-0.15689414661133|1.0854386544628|37.485111084293|104.48223001583|0.692|0.385|0.46405|13|8|0.0047293288590604|0.14048795302013|32.880001068115|2018-09-23|-0.2262|2019-02-03|0.47095|2019-11-24
2024-02-11 01:48:43|WEEKLY|02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|1.7695141841011|5|5.1041717174891|0.395|1|2|-0.11245|8.84|||-0.072234282667576|34|152|0.98427|0.98999|0|0|100|100|1.3959731784584|0|0|1.12687|1|0|0.0038703205128205|0.28169942307692|674.75|2021-02-28|-0.39174|2023-12-10|2.3797|2023-12-03
2024-02-11 01:48:45|WEEKLY|02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE|43.077686908043|12|1.6341042113979|0.3456|1|2|0.02106|47.99|-0.36787|21|-0.1752241463221|27|37.15|-0.03153|0.09747|0.012430931127844|0.12625251616207|19.077826859837|311.98371781308|1307.629446344|0.604|0.358|0.32801|53|21|0.0050656616161616|0.10621353535354|77.150001525879|2018-09-09|-0.375|1996-06-16|1.13351|1990-07-22
2024-02-11 01:48:46|WEEKLY|02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|16.846296259432|9|1.3888190179168||0|0|-0.17485|17.65|-0.09188|16|-0.063977695334425|16|40|0.03781|0.09425|0.04433274189606|0.05956534577502|119.02244265264|117.06173878551|62.69982187464|0.667|0.444|0.25485|9|4|0.000289375|0.078233885869565|43.759998321533|2018-02-04|-0.32355|2020-05-17|0.2407|2023-05-07
2024-02-11 01:48:47|WEEKLY|02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|32.507920876658|29|2.5414779902678|0.0477|1|1|0.04766|36.49|-0.1173|30|-0.1172967369439|30|39.78|0.06404|0.12701|0.10886842974331|0.13860694110605|128.61178275045|126.13326411067|175.85542977574|0.444|0.333|0.19297|9|5|0.002735414507772|0.068335544041451|49.619998931885|2021-03-14|-0.23642|2020-03-22|0.21898|2020-04-12
2024-02-11 01:48:47|WEEKLY|02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|65.540467521433|8|4.0219643449674|-0.1365|1|1|-0.13648|66.75|-0.16381|10|0.10771902182417|60|59.44|0.11858|0.18676|0.2404253043221|0.5996694086289|225.67722487122|1355.3303148677|985.96750647058|0.704|0.37|0.24269|27|16|0.0026521339950372|0.076965347394541|107.05000305176|2018-07-15|-0.26025|2020-03-22|0.28374|1996-01-21
2024-02-11 01:48:48|WEEKLY|02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE|1.3086367551405|6|0.99456017900237|-0.1207|1|1|-0.12073|3.86|-0.49108|31|-0.49108366837303|31|25.4|-0.18479|-0.08949|-0.42648548160154|-0.42648548160154|32.47469412|32.47469412|24.124999344349|0.4|0.4|0.69331|5|3|0.0013109090909091|0.25062045454545|31.409999847412|2021-11-07|-0.31529|2023-10-01|0.59636|2022-06-26
2024-02-11 01:48:50|WEEKLY|02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|31.573987292173|10|2.427833756736|0.0973|1|2|0.05723|33.99|0.57681|69|0.57680633855868|69|71.29|0.45699|0.52207|0.75416890591581|1.1917154391886|3168.4029338499|2513.4089613079|720.12718621512|0.588|0.353|0.19364|17|8|0.0028355528255528|0.06323877968878|65.589996337891|2021-11-28|-0.29792|2020-03-22|0.33613|2009-03-15
2024-02-11 01:48:51|WEEKLY|02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|-19.743171467473|22|1.1587544930446|-0.0809|-1|1|-0.08088|18.71|0.32813|57|0.32812537365514|57|41.25|0.00468|0.09127|0.11082275511064|0.069539861436221|119.05742528295|107.70470235|76.056905668043|0.5|0.25|0.29358|8|3|0.002647264957265|0.10518971509972|32.939998626709|2018-07-15|-0.49945|2019-08-11|0.30757|2020-08-02
2024-02-11 01:48:52|WEEKLY|02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|66.31190709676|67|7.097363976831|2.0456|1|2|1.5655|83.43|-0.42071|27|0.75134351083884|90|31.22|-0.07469|0.12185|-0.021248163240728|0.16789873592399|-1.4031150715878|122.75592441926|3337.200012207|0.608|0.353|0.31015|51|22|0.0070791375150784|0.10740243063932|89.800003051758|2023-12-31|-0.39024|2004-03-28|2.40909|1999-01-03
2024-02-11 01:48:53|WEEKLY|02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|-4.4962309764653|21|0.63519367134668||0|0|0.41447|2.67|-0.38627|11|-0.38627186431589|11|41|-0.0467|0.21758|0.18496212214408|0.18496212214408|107.7832626|107.7832626|26.620141050622|0.5|0.5|0.49622|4|1|-0.00048652173913043|0.18866304347826|56.810001373291|2021-02-21|-0.26726|2022-01-23|0.43019|2020-08-23
2024-02-11 01:48:53|WEEKLY|02040|1171270|/equities/joann|R2000GROWTH|-0.8842512691855|128|0.13580538108467|0.9449|-1|1|0.94492|0.5662|-0.30869|13|-0.30868707317013|13|12.5|-0.38683|-0.23806|-0.30868707317013|-0.30868707317013|69.131|69.131|4.6220409626864|0.5|0.5|0.47417|2|1|-0.013722565789474|0.17135256578947|17.501800537109|2021-06-13|-0.30634|2021-09-05|0.34434|2022-06-12
2024-02-11 01:48:55|WEEKLY|02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|44.766282361125|35|4.4437718450158||0|0|0.75306|51.54|0.44402|67|2.3340400056758|68|34.12|0.10852|0.19564|0.26320738149758|0.52402457338075|326.68908467648|384.42823928411|472.41064744609|0.588|0.294|0.21782|17|6|0.0044523615635179|0.078616221498371|76.129898071289|2022-01-09|-0.25367|2023-03-12|0.30322|2012-11-04
2024-02-11 01:48:56|WEEKLY|02042|1052401|/equities/livexlive-media|R2000GROWTH|-1.691713242068|21|0.24473187406445|-0.3333|-1|1|-0.33333|1.4|0.02941|32|0.029411737206622|32|23.43|-0.22356|0.35901|-0.20835646100334|-0.21685501564246|4.2591113117432|14.816879503145|11.666666467985|0.643|0.429|0.64447|14|7|0.009459367816092|0.19643655172414|90|2017-08-20|-0.91944|2017-12-17|2.33333|2016-11-13
2024-02-11 01:48:56|WEEKLY|02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|4.355404774286|80|0.61034988478925|-0.045|1|1|-0.04503|6.15|-0.23258|21|-0.23257916005908|21|54.43|2.66603|3.05632|5.9132829204957|5.9132829204957|1343.0504878317|1343.0504878317|55.405404360474|0.429|0.429|0.43117|7|2|0.029029673913043|0.17824393478261|329.60000610352|2015-12-20|-0.58273|2016-05-08|12.97431|2015-11-15
2024-02-11 01:48:57|WEEKLY|02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|2.5643796567796|5|0.56698747395843|0.6816|1|2|0.45161|4.5|0.06889|12|0.068890657580923|12|51.33|-0.12511|0.28486|0.036275945077859|0.1602164882838|23.246386926439|43.008245779799|43.731778587778|0.556|0.444|0.54354|9|4|0.010946223175966|0.16626924892704|19.75|2016-10-09|-0.80162|2018-07-01|4.02564|2022-12-11
2024-02-11 01:48:58|WEEKLY|02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE|-3.2044674073365|21|0.35815580403494||0|0|0.27243|2.19|-0.33422|7|-0.3342192033846|7|56|0.11899|0.27292|-0.3342192033846|-0.3342192033846|66.578|66.578|9.8604238968723|0.5|0.5|0.41635|2|0|-0.011378636363636|0.16293568181818|32.590698242188|2021-08-15|-0.28866|2023-11-12|0.37097|2023-08-06
2024-02-11 01:48:59|WEEKLY|02046|20753|/equities/gamco-investors-inc|R2000GROWTH|-20.146462190433|17|0.8345174611439||0|0|-0.065|19.99|-0.00845|37|-0.008452184090476|37|37.88|-0.03915|0.0246|-0.030134026982681|0.05553133436696|21.57742687939|116.48238311571|227.41751829205|0.735|0.382|0.21847|34|20|0.0020268174846626|0.071893213190184|45.790000915527|2015-01-04|-0.28914|2008-10-05|0.35866|2008-11-02
2024-02-11 01:49:00|WEEKLY|02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE|-0.40515667505435|52|0.13005222512988|0.9962|-1|1|0.99615|0.015|-0.79581|10|-0.79581151740965|10|34.75|-0.23172|-0.06555|-0.4113512029286|-0.48346273536712|3.1154670727379|3.5520494735294|0.0053995681511328|0.625|0.5|0.56824|8|6|0.035397720364742|0.20172972644377|422.20001220703|2019-07-14|-0.98667|2023-07-23|8|2023-08-27
2024-02-11 01:49:01|WEEKLY|02048|42975|/equities/midas-gold-corp.|R2000GROWTH|-5.1530596940983|34|0.43768655357324||0|0|0.21294|3.77|0.2672|26|0.26719576669518|26|28.32|-0.24863|0.30135|0.38932766013352|0.84492054819821|53.618560672643|443.4699637167|109.27536025565|0.5|0.318|0.42431|22|7|0.013028734756098|0.12733592987805|20.39999961853|2020-08-09|-0.34259|2020-03-15|8.13793|2015-11-29
2024-02-11 01:49:02|WEEKLY|02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|23.260957755215|5|2.3602080435125||0|0|0.02447|31.4|0.12412|58|0.12411533343142|58|36.56|-0.06485|0.00593|-0.080246136199287|-0.06252284322327|21.483703954945|40.285374597551|139.55555386013|0.519|0.37|0.27942|27|11|0.0023945913218971|0.094339354187689|45|2023-02-12|-0.26229|2008-10-12|0.27962|2009-06-07
2024-02-11 01:49:03|WEEKLY|02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE|45.79854766467|12|2.0554841626392|0.8063|1|2|0.0291|51.99|-1.01596|28|0.022893292492975|15|28.79|-0.47341|0.18811|-0.16547567254143|0.044731186335947|-0.31542603938255|99.169417449572|467.11591324254|0.632|0.368|0.39982|19|9|0.012248494623656|0.13670532258065|70.290000915527|2021-02-14|-0.78357|2021-05-09|2.8199|2019-12-01
2024-02-11 01:49:04|WEEKLY|02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|-0.39418588972141|65|0.074895296315516|0.9028|-1|1|0.90279|0.174|-0.44257|9|-0.44257393859333|9|34.33|0.06702|0.08746|0.11526345410575|-0.078428540494535|114.5967999727|67.555324977719|1.7399999499321|0.667|0.5|0.3153|6|4|-0.0091606296296296|0.12430181481481|19.209999084473|2021-01-17|-0.31677|2023-12-24|1.07914|2022-06-19
2024-02-11 01:49:05|WEEKLY|02052|17196|/equities/sharps-compliance|R2000GROWTH|6.9953604345209|7|0.58321315034605|0.9339|1|2|0.03184|8.75|0.27583|58|1.9275000095367|90|55.2|0.13036|0.32915|0.22687417881628|0.4107970486627|42.133731663589|128.65709735886|35.525782777687|0.76|0.48|0.47499|25|13|0.020223484848485|0.15323784271284|39.630001068115|1994-09-04|-0.75|1995-12-03|5.04286|1996-01-14
2024-02-11 01:49:06|WEEKLY|02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|51.430901043329|52|4.8155066557402||0|0|0.45328|59.1|0.21976|55|0.21975535836028|55|43.57|-0.0243|0.11683|0.76192731700983|0.76192731700983|281.0449016|281.0449016|785.77653437051|0.286|0.286|0.31499|7|0|0.008213904494382|0.10967634831461|69.970001220703|2024-01-21|-0.18761|2020-03-15|0.28183|2020-05-10
2024-02-11 01:49:07|WEEKLY|02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|27.894011932106|79|1.3802964814034|0.4262|1|2|0.35139|30.19|-0.09135|19|0.041060975238139|54|41.55|0.0679|0.16132|0.21465809936853|0.49470376510481|148.93475629079|240.85305154445|215.64286095755|0.455|0.273|0.27611|11|4|0.0032406728971963|0.080942897196262|35.790000915527|2019-12-22|-0.4089|2020-03-22|0.31963|2020-04-12
2024-02-11 01:49:08|WEEKLY|02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|-3.2852422377236|73|0.32841409513576|0.8353|-1|1|0.83534|2.32|-0.28112|9|-0.28112245518582|9|39|0.12324|0.14866|-0.28112245518582|-0.28112245518582|71.888|71.888|5.5917084583944|0.5|0.5|0.55356|2|2|-0.0089245333333333|0.17822273333333|43|2021-04-04|-0.72786|2023-08-20|0.36118|2021-05-02
2024-02-11 01:49:09|WEEKLY|02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|8.1860883635723|6|0.80130392967185|0.0838|1|2|-0.01402|10.55|0.05309|81|0.053092485551547|81|44.73|-0.03773|0.05709|-0.1921387431104|-0.027596786029016|28.687222701173|91.290805439069|24.546301310142|0.364|0.273|0.30008|11|2|-0.00013766599597586|0.098445774647887|118.25|2017-06-25|-0.35251|2023-03-26|0.36852|2020-04-12
2024-02-11 01:49:10|WEEKLY|02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|-3.307508790348|154|0.57665264125289|0.9887|-1|1|0.9887|1.32|10.45098|68|10.450980905476|68|47.6|-46.00364|0.70657|1.1145275644859|1.9865343170082|-2.2066482996919|0.65033512238707|1.2625764589989E-6|0.35|0.2|0.96939|20|7|2.2084732307692|0.27924428054299|114052496|1999-12-12|-0.99833|2003-01-19|498.99974|2004-01-25
2024-02-11 01:49:11|WEEKLY|02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE|-9.6542528050446|18|1.4054860252099|-0.1017|-1|1|-0.10167|6.61|-0.25651|30|-0.25650554809213|30|28.75|-0.20815|-0.13316|-0.33700396023027|-0.325067497813|28.813448960446|45.08300313|37.578169847497|0.75|0.5|0.71799|4|3|0.0036341666666667|0.23105984848485|33.990001678467|2021-08-08|-0.33144|2023-05-28|0.60489|2021-08-08
2024-02-11 01:49:11|WEEKLY|02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE|-0.40051806651394|29|0.054180877036856||0|0|0.03436|0.2951|-0.43206|28|-0.43205931442412|28|41.28|0.07439|0.43627|0.27400860225827|0.48904364682929|-3904.3393330645|5379.1313485071|0.4402440829964|0.675|0.45|0.42298|40|17|0.010181167361525|0.18133729600953|1438.125|1996-11-10|-0.64207|2016-04-24|5.54538|1999-01-10
2024-02-11 01:49:12|WEEKLY|02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|2.0024832838688|11|0.50857601527804||0|0|0.7734|3.6|-1|7|1.982954561618|38|31.44|0.14529|0.25183|0.36678983473654|0.80993541995976|0|189.9900514|13.528747922058|0.444|0.222|0.63122|9|4|0.0012701365187713|0.18290153583618|39.389999389648|2018-09-09|-0.45778|2019-11-10|0.64796|2020-07-19
2024-02-11 01:49:14|WEEKLY|02061|1171266|/equities/innovage-holding|R2000GROWTH|5.2180270062705|73|0.69574353109566|-0.055|1|1|-0.055|5.67|||1.982954561618|38|81|0.75083|0.76247|0|0|100|100|23.546512019346|0|0|0.49943|1|1|-0.0038249673202614|0.15447509803922|27.180000305176|2021-03-28|-0.48571|2021-09-26|0.4591|2022-09-18
2024-02-11 01:49:15|WEEKLY|02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE|11.976896348996|11|0.70577911086178|0.1162|1|2|-0.02833|13.72|-0.51016|13|-0.1892472739165|7|24.75|0.02982|0.16355|0.12782676580055|0.35859767628853|23.948254619503|118.7533229741|142.76795793115|0.667|0.417|0.39533|12|5|0.0058223778501629|0.12761879478827|24.129999160767|2021-01-10|-0.34466|2019-10-13|0.40807|2020-06-21
2024-02-11 01:49:16|WEEKLY|02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|-8.1364231961376|22|0.56656486103429||0|0|0.17587|6.42|0.28972|44|0.289722939453|44|38.35|0.02939|0.21248|0.17465903504609|0.32763837410523|149.91888702637|536.76213800734|49.233129563458|0.654|0.423|0.3701|26|11|0.0044669155206287|0.12907268172888|24.940000534058|2005-07-31|-0.69588|2008-10-12|1.12438|2009-08-09
2024-02-11 01:49:17|WEEKLY|02064|1082134|/equities/hyrecar|R2000GROWTH|-0.074560089859909|101|0.02152003002781||0|0|0.99898|0.01|-0.20896|32|-0.00089758278744823|26|27.17|0.02545|0.36191|-0.10492644901012|-0.00089758278744823|79.0328064|99.91|0.19801979007499|0.333|0.167|0.62894|6|1|-0.0070404182509506|0.23450901140684|24.209999084473|2021-06-27|-0.78571|2023-03-05|1|2023-05-28
2024-02-11 01:49:17|WEEKLY|02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|-4.4981927202728|14|0.38406425471395||0|0|-0.02332|3.51|-0.34667|13|-0.34666665395101|13|27.94|-0.17085|0.05088|-0.024864754618508|0.098610064844245|0.11440786211892|48.298492515833|24.805654311585|0.639|0.333|0.47488|36|20|0.0070047791952895|0.14954545632974|57.400001525879|2014-07-06|-0.58814|2008-04-13|3.64684|2012-01-01
2024-02-11 01:49:19|WEEKLY|02066|40324|/equities/oxis-international-inc|R2000GROWTH|-9.2992677258428|130|1.3480892038006||0|0|0.97886|4.8|-0.55132|3|-0.55132277158549|3|39.93|-0.1931|0.00935|-0.17511321426928|-0.19299230988463|0.038915353899544|0.67550966257743|1.7308992501337E-7|0.519|0.352|0.64874|54|25|0.54368404376368|0.21548830196937|4064062464|1980-06-01|-0.99869|2012-11-04|764|2012-11-11
2024-02-11 01:49:20|WEEKLY|02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE|20.968335763459|12|3.0850100076223|0.3211|1|2|0.21728|24.37|-0.71551|6|-0.27153559657744|13|25|-0.14866|-0.0123|-0.29453238434155|-0.084043635343495|22.867852050963|80.3819187|95.718781286587|0.6|0.4|0.48917|5|3|0.0061558823529412|0.16261441176471|33.134998321533|2023-12-31|-0.36744|2023-02-26|0.33916|2023-11-05
2024-02-11 01:49:21|WEEKLY|02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH|17.963193660131|13|1.5222686909466|1.4103|1|2|0.96757|22.45|0.91791|124|-0.29668305986703|28|49.8|-0.19326|-0.07507|-0.12334525508346|-0.29668305986703|1.1775935946276|70.332|16.62963019477|0.6|0.2|0.64654|5|3|0.0037568199233716|0.19400762452107|252.35000610352|2021-01-24|-0.40696|2022-12-18|1.12322|2024-01-14
2024-02-11 01:49:21|WEEKLY|02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|-49.501175912672|33|15.045375357884||0|0|0.9451|4.68|0.88078|113|-0.44444445913295|10|39.8|-0.09434|0.19856|0.42394085777645|0.73063865028921|235.707508757|161.43018032|0.040624998509884|0.5|0.2|0.60855|10|4|-0.0041593255813954|0.22021625581395|22031.712890625|2019-03-03|-0.91964|2023-07-02|0.6|2017-03-12
2024-02-11 01:49:22|WEEKLY|02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|53.967520894395|11|4.9968722958319|0.1388|1|1|0.13877|66.06|0.11799|38|-0.16998992407674|30|36.02|-0.02499|0.03178|-0.053577768703163|0.0031593722996355|13.100852348411|71.289707790086|1824.8618687012|0.61|0.317|0.1775|41|21|0.0028257969065232|0.05685631472764|85.709999084473|2022-01-23|-0.34282|2011-06-12|0.3104|2001-04-01
2024-02-11 01:49:24|WEEKLY|02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|89.769314481325|92|4.8043604760895|0.9095|1|2|0.75858|103.51|-0.15026|59|-0.15026315908819|59|43.67|-0.00917|0.11501|-0.016148046689473|-0.017903740998951|75.148054729584|90.79397717698|541.93717313562|0.286|0.143|0.21285|21|5|0.0035191765873016|0.076410922619048|113.30999755859|2023-11-05|-0.68636|2009-08-09|0.44487|2009-08-23
2024-02-11 01:49:25|WEEKLY|02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE|2.2025233474797|3|0.27501867620101|0.0272|1|1|0.02721|3.02|||-0.15026315908819|59|135|0.84108|0.84291|0|0|100|100|16.324324221224|0|0|0.27548|1|1|-0.0073132846715328|0.15302948905109|34|2021-07-04|-0.44277|2023-01-08|0.53459|2021-07-04
2024-02-11 01:49:25|WEEKLY|02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|4.1152317273601|10|1.0832394047583|0.7077|1|1|0.70773|7.07|-0.4354|14|-0.43539757835557|14|43.11|-0.06778|-0.00012|-0.17570837540112|-0.29952154173763|31.456091528027|33.244602411132|3.6537468587397|0.556|0.333|0.56948|9|6|-0.00091324937027708|0.17518355163728|243.75|2017-08-13|-0.3043|2022-05-01|0.6899|2023-12-24
2024-02-11 01:49:26|WEEKLY|02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|23.697262209817|8|2.1899636250281|-0.2047|1|1|-0.20473|24.86|-0.31789|7|-0.31789166009664|7|34.84|0.03989|0.11345|0.14877993838132|0.2661960705145|330.40993235307|629.5975025596|387.22741923552|0.667|0.4|0.29155|45|25|0.0029021079365079|0.091246711111111|118.55000305176|2008-07-06|-0.30826|2008-10-05|0.46341|2008-11-30
2024-02-11 01:49:27|WEEKLY|02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|-105.15267963467|34|5.662858414277|-0.0521|-1|1|-0.05205|98.23|-0.20353|21|-0.20353151861392|21|28.9|0.02996|0.12606|0.15549188758998|0.24972900606767|2659.7167336738|11853.70963092|9095.3703197801|0.628|0.449|0.20897|78|29|0.0036966331438566|0.070272584171404|123.37000274658|2023-02-05|-0.33817|2008-11-23|0.72433|2008-12-21
2024-02-11 01:49:29|WEEKLY|02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|66.281585147121|1|3.9230610773705||0|0|0|78.86|-0.04159|52|-0.041594972391047|52|35.38|0.00192|0.0565|0.047536640183895|0.14237106954635|113.7204943542|276.6282237876|606.6153893104|0.513|0.308|0.21851|39|15|0.0027722463768116|0.076037289855072|126.63999938965|2013-12-01|-0.21343|2003-11-16|0.39462|2002-10-20
2024-02-11 01:49:30|WEEKLY|02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|-10.435171030829|93|1.2897834530164|0.6187|-1|1|0.61871|8.48|0.09326|36|0.093258251895514|36|17.7|-0.32816|0.06983|-0.14383956095272|0.034187119539172|-0|71.901456402575|1.4495725713224|0.419|0.326|0.41122|43|9|0.022602743259086|0.15324757327081|630|2003-08-24|-0.8|2006-10-01|4|2007-02-18
2024-02-11 01:49:31|WEEKLY|02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|18.692215147695|25|1.4459285129835|0.0309|1|1|0.03089|23.36|-0.07295|39|0.37765359984596|67|38.14|0.11564|0.21961|0.23427729155025|0.33251146571557|1224.4134676962|854.09352890458|287.68474063523|0.622|0.378|0.28694|37|19|0.0037041602787457|0.10381333797909|57.200000762939|2007-10-21|-0.42002|2000-10-01|0.42739|1999-01-10
2024-02-11 01:49:32|WEEKLY|02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|-2.364709416703|107|0.39006979587197|0.808|-1|1|0.80798|1.3|-0.33043|5|-0.33043158210303|5|43.13|0.07721|0.31402|-0.33043158210303|-0.33043158210303|66.957|66.957|0.71232874099522|0.125|0.125|0.49176|8|1|-0.0017761419068736|0.15835312638581|239.89999389648|2016-05-01|-0.70987|2017-08-13|0.69524|2023-11-19
2024-02-11 01:49:33|WEEKLY|02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|35.322980617581|12|2.68892792494|0.1538|1|1|0.1538|38.41|-0.11375|9|-0.16578292318863|8|40.38|0.02876|0.14396|0.079053616139143|0.11565042510518|135.46929077479|131.53832865929|276.13228086813|0.385|0.231|0.1966|13|5|0.0031200373134328|0.070281287313433|58.330001831055|2022-04-10|-0.2947|2015-11-08|0.24206|2020-03-29
2024-02-11 01:49:35|WEEKLY|02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE|2.6281321982174|10|0.71585131518574||0|0|0.86957|4.3|||-0.16578292318863|8|124|0.89952|0.90712|0|0|100|100|18.78549718389|0|0|0.62451|1|0|-0.0027444360902256|0.21936323308271|31.530099868774|2021-08-08|-0.36872|2022-11-20|0.38889|2023-07-16
2024-02-11 01:49:35|WEEKLY|02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|60.416689931438|8|4.083596382938|-0.0226|1|2|-0.0712|66.27|0.13004|67|0.13004297022333|67|37.82|0.13572|0.27166|0.4346634501277|0.63713677261175|6274.5959047999|9721.7370410854|5301.5997314453|0.641|0.436|0.33141|39|12|0.0084491632928475|0.11157850202429|74.01000213623|2024-01-07|-0.53846|2001-09-23|1.93701|1999-04-11
2024-02-11 01:49:36|WEEKLY|02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE|-0.013084905555511|107|0.0043283018526804||0|0|0.99995|0.0001|-0.45522|3|-0.45522387993312|3|34.9|0.60694|1.02645|1.0380641009793|2.3381074339156|-768.36377342842|412.1514739704|0.0049999998735|0.7|0.4|0.51997|10|5|0.0067907252747253|0.24044197802198|9.9899997711182|2018-09-23|-0.95|2022-10-09|2.86792|2018-09-23
2024-02-11 01:49:37|WEEKLY|02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|-12.359712344842|73|0.94865308149296||0|0|0.43562|10.52|0.07065|28|0.07064902659486|28|28.37|-0.10308|0.01966|0.0027758763207456|0.11142695039452|8.3744379980249|187.20874989859|2565.8537925673|0.597|0.387|0.27583|62|20|0.0043596176952485|0.091628885854724|37.509998321533|2012-09-30|-0.32664|2006-05-14|0.47368|1991-01-20
2024-02-11 01:49:38|WEEKLY|02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|19.347564989627|30|1.6967305260002|0.2261|1|2|0.19212|23.89|0.15657|72|-0.053636041909765|11|18.64|0.00286|0.15017|0.18770814698238|0.19393665114721|251.54215849918|217.4897831512|398.16665649414|0.429|0.357|0.17743|14|1|0.0066018275862069|0.066379655172414|29.824300765991|2021-11-28|-0.25|2019-01-20|0.3103|2017-07-23
2024-02-11 01:49:40|WEEKLY|02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|-4.1014185220427|22|0.72459069857137||0|0|0.41348|2.61|-0.00635|47|-0.0063491902023396|47|39.7|0.19464|0.42479|0.5458647928291|0.82923981708603|2431.5838987804|3087.3214468497|0.20173912232625|0.6|0.367|0.45914|30|13|0.0025678547854786|0.16805004950495|2437.5|2000-12-17|-0.59999|2001-04-01|1.30597|2003-06-08
2024-02-11 01:49:41|WEEKLY|02087|20704|/equities/marine-products-corp|R2000GROWTH|-13.232618746337|23|0.98423017603809|0.2139|-1|1|0.21392|10.84|0.19913|43|0.19913043146548|43|39.58|-0.07346|-0.00503|-0.049214729628444|-0.0033430241097061|29.875712180033|66.454209540208|77.153024949681|0.625|0.458|0.30372|24|12|0.001966378600823|0.097759187242798|24.475212097168|2018-09-16|-0.26887|2020-09-27|0.35575|2016-01-31
2024-02-11 01:49:41|WEEKLY|02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|-1.3520993381938|104|0.34766027339863|0.9375|-1|1|0.9375|0.82|-0.21027|21|-0.21026875826214|21|47.88|-0.06591|0.17248|0.13597400610584|0.17316251900655|165.46211015075|142.87308329362|6.8333332737287|0.625|0.375|0.45656|8|4|0.005408353909465|0.17678205761317|65.559997558594|2015-07-19|-0.82186|2023-11-12|1.21932|2023-11-19
2024-02-11 01:49:42|WEEKLY|02089|1156639|/equities/casper-sleep-inc|R2000GROWTH|-7.4536661099806|3|0.61618986285547|-0.2556|-1|1|-0.25556|6.78|-0.0787|8|-0.078701942979711|8|25.25|-0.14246|0.01883|-0.2337954159343|-0.2337954159343|56.3015643|56.3015643|61.357466902971|0.5|0.5|0.44315|4|2|0.0044194174757282|0.15684563106796|12|2021-06-13|-0.45078|2020-03-22|0.84507|2021-11-21
2024-02-11 01:49:43|WEEKLY|02090|1172579|/equities/neuropace|R2000GROWTH|10.431504666836|57|1.8454818924165|3.8265|1|1|3.82647|16.41|||-0.078701942979711|8|90|0.86635|0.87042|0|0|100|100|64.5047150272|0|0|1.29835|1|1|0.006401301369863|0.19942664383562|27.379999160767|2021-05-02|-0.28024|2023-10-15|1.1519|2023-01-15
2024-02-11 01:49:44|WEEKLY|02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|16.987325451273|9|1.569839824271|-0.0687|1|2|-0.14776|18.11|-0.35178|9|-0.21242480019662|17|40.27|0.00185|0.05258|0.09529569088711|0.29699854808645|147.05594615643|368.2457980448|280.77521156415|0.455|0.212|0.18665|33|12|0.0018684442782349|0.065720261780105|34.5|2021-11-14|-0.21566|2009-05-17|0.27008|2008-07-27
2024-02-11 01:49:45|WEEKLY|02092|1172382|/equities/karat-packaging|R2000GROWTH|-26.989428718685|14|1.8244019611678|-0.419|-1|1|-0.41901|26.72|0.14364|21|0.14364359000558|21|33.5|-0.15921|-0.01959|-0.0089009923006847|-0.0089009923006847|95.8999322|95.8999322|157.22185379812|0.5|0.5|0.27836|4|1|0.0049761904761905|0.10493904761905|27.190099716187|2024-02-11|-0.21313|2023-09-10|0.17626|2022-10-30
2024-02-11 01:49:46|WEEKLY|02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|-0.32552410633293|117|0.04967006792327|0.8796|-1|1|0.87963|0.26|-0.1|75|-0.099999999999999|75|43.83|0.04306|0.11816|0.058073036091232|0.15840129553196|106.687726104|180.06842808007|14.203768889104|0.75|0.5|0.30035|12|7|0.0011831931464174|0.11948333333333|8.0600004196167|2018-06-24|-0.55493|2022-12-18|0.79464|2020-05-24
2024-02-11 01:49:47|WEEKLY|02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|-8.9956068069934|1|0.7443689197699||1|0|0|5.78|-0.27882|7|-0.27882342164469|7|45.32|0.16669|0.38349|0.43868640435562|0.61155217698003|341.15515604678|384.60587892876|0.26574713608314|0.643|0.464|0.47299|28|9|0.0030910007880221|0.17949762017336|7400|2000-03-05|-0.9169|2002-05-05|0.85882|2004-10-10
2024-02-11 01:49:48|WEEKLY|02095|1172510|/equities/akoya-biosciences|R2000GROWTH|3.3877288313755|1|0.78909034821563||0|0|0|6.06|||-0.27882342164469|7|49|0.05308|0.13718|0|0|100|100|23.262956315784|0|0|0.47411|3|0|-0.0043749659863946|0.16265292517007|25.22500038147|2021-04-25|-0.25143|2021-09-26|0.55121|2023-06-18
2024-02-11 01:49:49|WEEKLY|02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE|23.543402267676|42|4.2195489958982|2.3387|1|2|1.87334|36.75|||-0.27882342164469|7|103|0.8228|0.8475|0|0|100|100|50.914380499614|0|0|0.43404|1|0|0.0055754166666667|0.19273756944444|88.040000915527|2021-06-13|-0.70916|2022-07-03|0.35127|2022-07-10
2024-02-11 01:49:50|WEEKLY|02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE|2.2245848345165|10|0.25680505675062|0.6481|1|2|0.06007|3|-0.06869|22|-0.068686805828626|22|35|0.2131|0.27731|-0.068686805828626|-0.068686805828626|93.131|93.131|29.850745702132|0.333|0.333|0.72253|3|1|0.012253245614035|0.11900403508772|12.079999923706|2020-08-02|-0.35446|2021-08-15|3.66227|2022-02-06
2024-02-11 01:49:51|WEEKLY|02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE|1.846328662566|9|0.58365582442623|-0.0538|1|1|-0.05376|3.52|||-0.068686805828626|22|129|0.8512|0.85306|0|0|100|100|14.079999923706|0|0|0.8703|1|1|-0.0062745255474453|0.21989525547445|30.889999389648|2021-07-04|-0.31181|2022-08-14|0.5514|2023-05-28
2024-02-11 01:49:51|WEEKLY|02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE|14.613019253951|10|3.3114785118279|0.2588|1|1|0.2588|21.45|-0.25496|58|-0.25496208167555|58|42.33|-0.24842|-0.10234|-0.25496208167555|-0.25496208167555|74.504|74.504|107.57271909949|0.333|0.333|0.50148|3|1|0.0077861764705882|0.20271573529412|30.790000915527|2022-12-18|-0.33751|2021-11-21|0.42165|2021-08-29
2024-02-11 01:49:52|WEEKLY|02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE|-10.392646015243|16|1.0008181598094||0|0|-0.16483|8.445|-0.36404|36|-0.36403506643848|36|19.5|-0.26055|-0.21001|-0.15686180058307|-0.34647961297601|52.168311358322|42.67800368|46.786703887969|0.5|0.333|0.42603|6|3|-0.0023130303030303|0.13676689393939|24.5|2021-11-21|-0.2032|2022-07-03|0.24931|2021-11-14
2024-02-11 01:49:54|WEEKLY|02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|3.4603419939561|12|0.53037366819694|0.1621|1|2|0.04487|4.89|-0.22353|28|-0.4115384542025|32|15.63|-0.94862|0.70191|1.048737136724|1.8324858375537|246.06807660912|1703.7046197484|306.9294478826|0.75|0.5|0.52933|8|2|0.041211911764706|0.14040948529412|17.440000534058|2021-08-01|-0.37577|2021-03-14|4.74945|2021-01-24
2024-02-11 01:49:54|WEEKLY|02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|38.273669612677|11|2.7298016072603|0.0325|1|1|0.03254|43.79|0.02078|35|-0.16278021861683|45|34.41|-0.05601|0.01536|-0.0029186084064976|0.076957287185344|53.217904612304|254.16705904947|842.11543311029|0.61|0.39|0.14302|41|14|0.0023909570724842|0.057230591133005|62.074974060059|2018-06-24|-0.19969|2013-09-29|0.29444|1998-01-25
2024-02-11 01:49:55|WEEKLY|02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE|2.833165750452|41|0.10227807841429|0.4253|1|1|0.42534|3.15|||-0.16278021861683|45|98|0.87299|0.87388|0|0|100|100|18.103449220843|0|0|0.47021|1|1|-0.0066050724637681|0.15217108695652|23.10000038147|2021-07-04|-0.30695|2022-03-06|0.36842|2023-07-02
2024-02-11 01:49:56|WEEKLY|02104|1172511|/equities/biomea-fusion|R2000GROWTH|8.5331725348078|2|3.3589423739565|0.0696|1|2|-0.00758|18.33|0.88898|18|0.88898459372776|18|29.2|0.10353|0.24671|-0.0015328798774581|0.41266131483531|30.082517884666|176.87275332|98.54838466545|0.6|0.4|0.70542|5|2|0.011741020408163|0.20205959183673|43.689998626709|2023-06-11|-0.3175|2021-06-27|1.01037|2023-04-02
2024-02-11 01:49:56|WEEKLY|02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|-6.1468754336348|87|0.39562513182927|0.3421|-1|1|0.34207|5.02|0.01328|71|0.013280199448376|71|46.5|0.04123|0.06703|0.040289258465557|-0.035952610494181|112.72983492037|86.468865370747|37.1851850439|0.833|0.5|0.23439|6|6|-0.0010819178082192|0.082639260273973|14.380000114441|2018-11-11|-0.37916|2020-03-22|0.24719|2020-04-12
2024-02-11 01:49:58|WEEKLY|02106|1167060|/equities/biodesix-inc|R2000GROWTH|1.2906936525337|19|0.2812919223597||0|0|-0.13146|1.85|-0.85217|20|-0.5|20|30.6|-0.25069|-0.1917|-0.15789325895302|-0.32291668046404|11.783887884579|42.7085|14.883346568154|0.8|0.4|0.72136|5|4|-0.0020563157894737|0.21424543859649|31.989999771118|2021-01-24|-0.27934|2023-10-15|0.50972|2020-11-22
2024-02-11 01:49:58|WEEKLY|02107|1169480|/equities/angion-biomedica|R2000GROWTH|2.3786631936917|2|1.1221289993958|9.5285|1|1|9.52853|10|||-0.5|20|120|0.9442|0.94547|0|0|100|100|58.754405000257|0|0|0.67709|1|1|0.06530305785124|0.21130082644628|26.299999237061|2021-02-21|-0.51342|2021-10-31|9.52853|2023-06-04
2024-02-11 01:49:59|WEEKLY|02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|-20.744954865752|42|1.474985056976||0|0|0.22863|15.79|||-0.5|20|35.5|-0.37261|-0.21244|0|0|100|100|102.53246982457|0|0|0.34875|4|0|0.0030812568306011|0.11530180327869|31.395000457764|2023-02-19|-0.27305|2020-09-06|0.47216|2020-09-27
2024-02-11 01:50:00|WEEKLY|02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|-26.127239640162|49|1.847507028563||0|0|0.18312|20.03|0.05152|43|-0.24375624389901|3|39.82|-0.03514|0.04905|0.0051992247410932|0.0067463561954323|73.889492190929|76.784336912426|94.928911490618|0.429|0.286|0.3097|28|10|0.0022941272570937|0.10180811693895|40.119998931885|2022-11-06|-0.45384|2002-08-11|0.28958|2013-12-22
2024-02-11 01:50:00|WEEKLY|02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|-16.655702911981|9|0.98523436757203||0|0|0.11905|14.06|-0.09932|54|-0.099322762043287|54|35|0.04694|0.1689|0.11894062268379|0.26493098843701|25.425528594889|783.47410575549|216.30769876333|0.705|0.477|0.32088|44|26|0.0038589987080103|0.10379194444444|43.799999237061|2015-06-28|-0.66476|2000-10-15|0.69492|2001-09-30
2024-02-11 01:50:02|WEEKLY|02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|1.1920422917925|8|0.22175519451899|-0.082|1|1|-0.08197|1.68|-0.6789|40|-0.39106142088952|7|37.8|-0.00886|0.07746|-0.026317760268121|0.010759545865932|27.294799565794|69.718024307184|19.626166649454|0.52|0.4|0.33523|25|10|0.0021168697478992|0.11431133403361|14.380000114441|2007-01-14|-0.53263|2008-10-12|0.81481|2009-06-07
2024-02-11 01:50:03|WEEKLY|02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|-8.2981851438586|62|1.3196055275173|0.4703|-1|1|0.47027|5.88|0.39384|25|0.39383706692449|25|40.83|-0.14427|0.2561|0.32308968537104|0.67045541178814|170.5308748104|271.39040488|13.231323798707|0.5|0.333|0.4311|6|2|0.015624379084967|0.18323490196078|70.639999389648|2018-08-12|-0.43519|2023-12-17|6.46403|2020-07-12
2024-02-11 01:50:04|WEEKLY|02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE|32.146471926966|53|0.6095094848345|0.4668|1|2|0.4166|33.97|-0.22472|40|0.55248629312665|18|47.38|0.13142|0.22271|0.13529628989205|0.39604881457854|40.235894672984|707.84430017459|1887.2223400334|0.538|0.282|0.32488|39|19|0.0039380315789474|0.092726894736842|37|2008-04-13|-0.4009|2001-02-18|0.58824|2000-02-20
2024-02-11 01:50:05|WEEKLY|02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE|-16.462142770127|33|1.8823809043022||0|0|0.3513|11.19|-0.19655|32|-0.19655330453269|32|25.25|-0.27226|-0.13372|-0.14711093714071|-0.14711093714071|72.49770385|72.49770385|91.346935350068|0.5|0.5|0.40047|4|2|0.0034128571428571|0.14412857142857|33.580001831055|2023-05-07|-0.32617|2023-07-02|0.27155|2021-11-14
2024-02-11 01:50:06|WEEKLY|02115|41313|/equities/marron-bio|R2000GROWTH|0.69422496117547|18|0.16612714153729|-0.2089|1|2|-0.306|0.7981|-0.06167|39|-0.061674328239246|39|40.91|0.02946|0.17864|-0.045073762073344|-0.11333497727689|67.456625776|60.578415413152|5.8043635975231|0.545|0.364|0.51755|11|3|0.00059017130620985|0.16469299785867|20|2013-10-27|-0.50087|2014-09-07|0.74118|2016-08-21
2024-02-11 01:50:08|WEEKLY|02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|14.271552751959|39|0.7682806314674||0|0|0.16481|15.69|0.17084|50|0.17084282361167|50|31.32|-0.10352|-0.00264|-0.055827585606894|-0.015934029824628|20.920969840406|66.025434403703|106.73469240792|0.613|0.452|0.28391|31|10|0.0021922794846383|0.090951932606541|34.610000610352|2013-07-14|-0.36648|2015-09-13|0.34378|2013-04-21
2024-02-11 01:50:08|WEEKLY|02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|-2.6297776403537|76|0.36515555215538||0|0|0.86731|1.64|-0.22069|14|-0.22069162135027|14|34.96|-0.05653|0.30459|0.26028601847522|0.41928681503825|130.06885951096|463.60005595448|4.8809525600366|0.643|0.464|0.43692|28|11|0.0055030929791271|0.14489858633776|36.900001525879|2004-01-25|-0.47734|2023-06-04|4.18823|2011-12-25
2024-02-11 01:50:09|WEEKLY|02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE|-0.65061853597836|142|0.088404204383756|||0|0.97926|0.56|||-0.22069162135027|14|0|0|0|0|0|100|100|2.0740740829044|0|0|0|0|0|-0.020825673758865|0.19878553191489|33.369998931885|2021-06-06|-0.30383|2022-08-21|0.29482|2022-09-11
2024-02-11 01:50:10|WEEKLY|02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE|-4.5285880062789|21|0.59501646213521||0|0|0.27191|3.24|-0.2914|10|-0.2914013279307|10|29|-0.05067|0.03643|-0.2650662635463|-0.2650662635463|53.9435922|53.9435922|15.976330867041|0.5|0.5|0.62316|4|2|-0.0043613970588235|0.18342161764706|20.590000152588|2021-07-11|-0.30058|2023-10-29|1.16631|2022-10-02
2024-02-11 01:50:11|WEEKLY|02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|27.749914458095|14|2.4411419902564|0.0966|1|1|0.09661|32.35|0.79592|46|0.79591792899278|46|39.52|0.04448|0.13535|0.10799938804655|0.12492249832703|202.668524848|151.5725601304|134.79166030884|0.619|0.381|0.27682|21|8|0.002392384341637|0.087218861209964|38.729999542236|2024-01-28|-0.31832|2008-11-16|0.36797|2008-12-21
2024-02-11 01:50:12|WEEKLY|02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE|36.906008896499|10|3.9046639809113|0.5536|1|2|0.42322|49.77|0.32912|31|0.32912175655678|31|41|-0.13576|0.04304|0.32912175655678|0.32912175655678|132.912|132.912|311.06250286102|0.333|0.333|0.33186|3|0|0.012570151515152|0.14113553030303|51.150001525879|2024-02-11|-0.20267|2022-01-09|0.30532|2021-08-29
2024-02-11 01:50:13|WEEKLY|02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE|-0.3738697974989|172|0.12412326580922||0|0|0.99998|0.002|0.13215|16|0.13215297797243|16|5.09|-0.03481|-0.00866|0.025566814875608|0.034994948025624|112.71630238905|114.10264958147|0.0020304569492284|0.455|0.364|0.06899|11|1|-0.016186123348018|0.21975339207048|149.10000610352|2020-07-05|-0.91684|2023-10-15|1|2023-12-17
2024-02-11 01:50:14|WEEKLY|02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE|-1.2794254169736|135|0.11918495146966|||0|0.96017|0.96|||0.13215297797243|16|0|0|0|0|0|100|100|3.9834023375388|0|0|0|0|0|-0.016444701492537|0.18227067164179|27.040000915527|2021-08-08|-0.336|2022-06-19|0.36443|2022-03-20
2024-02-11 01:50:14|WEEKLY|02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|10.745979620677|9|1.143735524924|0.0483|1|2|0.01405|12.27|-0.16804|23|-0.16804403863164|23|42.86|0.02452|0.06257|0.036934743995625|0.036934743995625|105.57134403011|105.57134403011|95.412136744442|0.429|0.429|0.19047|7|2|0.00089724025974026|0.071303149350649|20.204999923706|2022-11-13|-0.13821|2023-03-12|0.21246|2021-03-07
2024-02-11 01:50:15|WEEKLY|02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE|-5.0483745930875|140|0.50102135466315|||0|0.81418|4.48|||-0.16804403863164|23|0|0|0|0|0|100|100|18.581501060394|0|0|0|0|0|-0.008871582733813|0.14586431654676|35.459999084473|2021-07-04|-0.27442|2022-03-06|0.19107|2022-06-26
2024-02-11 01:50:16|WEEKLY|02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE|-9.5973631850513|82|0.49245443316406|||0|0.55064|8.12|||-0.16804403863164|23|0|0|0|0|0|100|100|44.936358731013|0|0|0|0|0|-0.0046482716049383|0.14042111111111|20.440000534058|2021-08-15|-0.30835|2022-09-04|0.28244|2022-10-30
2024-02-11 01:50:17|WEEKLY|02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE|-2.639905296645|134|0.32830177508507|||0|0.87654|1.7|||-0.16804403863164|23|0|0|0|0|0|100|100|12.345678948218|0|0|0|0|0|-0.0093356390977444|0.17636248120301|17.499900817871|2021-09-12|-0.35084|2023-07-30|0.33333|2022-07-10
2024-02-11 01:50:18|WEEKLY|02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE|-1576.3550177249|2|11.648327848391||0|0|-0.0087|1570.67|0.11152|3|0.111524375279|3|22.94|7.58701|8.06877|13.627474463015|15.237755320614|30563.908049823|17512.825272212|7254.827120648|0.563|0.5|0.33469|16|3|0.3607495923913|0.13464266304348|1598.25|2024-02-04|-0.65698|2020-03-15|131.25118|2023-09-03
2024-02-11 01:50:18|WEEKLY|02129|1081650|/equities/command-center|R2000GROWTH|-18.116119845514|27|1.6820899591858|0.3035|-1|1|0.30347|12.83|1.95496|160|1.9549611679978|160|67.63|0.29759|0.43583|0.80416456598847|0.99045841974402|689.48766172844|553.68082819|427.66666412353|0.5|0.375|0.351|8|4|0.004958253968254|0.11650693121693|29.379999160767|2023-06-25|-0.2379|2023-08-13|0.42273|2019-04-14
2024-02-11 01:50:19|WEEKLY|02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|-0.97101973333141|152|0.14843970754423|0.9714|-1|1|0.97137|0.521|-0.37586|5|-0.3758573093904|5|33.56|0.00553|0.14841|0.18548244353132|0.28004417710161|60.978665461511|347.65287275776|7.1763086946459|0.676|0.441|0.44824|34|19|0.0031472910216718|0.13514566563468|45.889999389648|2002-05-05|-0.43956|2009-02-22|1.15385|2020-03-29
2024-02-11 01:50:21|WEEKLY|02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE|3.6223078727817|56|0.90113072395008||0|0|0.53953|6.62|||-0.3758573093904|5|90|0.73292|0.75548|0|0|100|100|41.118010737306|0|0|1.07987|1|0|0.0035966206896552|0.21477303448276|21.670000076294|2021-07-25|-0.31233|2022-03-06|0.45778|2023-01-15
2024-02-11 01:50:22|WEEKLY|02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|3.8204952676892|6|1.1466221870639|0.0103|1|1|0.01032|6.85|1.23566|48|1.2356600758393|48|50.67|0.5417|0.75177|1.2356600758393|1.2356600758393|223.566|223.566|37.248505339747|0.333|0.333|0.58911|3|1|0.0031456050955414|0.20716050955414|28.360000610352|2021-03-21|-0.30962|2022-11-13|0.51255|2021-03-14
2024-02-11 01:50:22|WEEKLY|02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|-20.971009090612|18|1.3307510401549||0|0|-0.0604|18.61|-0.16293|10|-0.16293154887412|10|28.27|-0.06161|0.0294|0.0052514801715323|0.018768800673951|26.394378286099|64.928656353735|93.050003051757|0.667|0.458|0.31137|48|24|0.0031957278020378|0.1030927874818|38.200000762939|2021-03-14|-0.36842|2009-05-17|0.57877|2008-11-30
2024-02-11 01:50:23|WEEKLY|02134|1123001|/equities/kaleido-biosciences|R2000GROWTH|-1.7161060363056|57|0.47536868155009||0|0|0.96219|0.29|||-0.16293154887412|10|54|-0.04507|0.10284|0|0|100|100|1.9634392868479|0|0|0.66429|2|0|-0.0085081097560976|0.21968048780488|20.5|2021-01-31|-0.84124|2022-04-10|0.54675|2020-01-26
2024-02-11 01:50:24|WEEKLY|02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|0.63219166432019|29|0.14228900956383|-0.414|1|1|-0.41398|0.7501|||-0.16293154887412|10|148|0.97156|0.97168|0|0|100|100|1.6668889257643|0|0|0.67356|1|1|-0.017229034090909|0.17423636363636|60.799999237061|2020-10-25|-0.3645|2022-03-13|0.41463|2023-07-16
2024-02-11 01:50:25|WEEKLY|02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE|-2.1693811220613|134|0.1772936914592|||0|0.86565|1.58|||-0.16293154887412|10|0|0|0|0|0|100|100|13.435374253097|0|0|0|0|0|-0.01134037593985|0.14372233082707|13.999899864197|2021-08-15|-0.36653|2021-11-07|0.21569|2022-07-24
2024-02-11 01:50:26|WEEKLY|02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE|32.312805425201|30|1.3720555123861||0|0|-0.01159|34.97|||-0.16293154887412|10|35|-0.21015|-0.15318|0|0|100|100|125.11628002197|0|0|0.18265|3|0|0.0021664179104478|0.057931492537313|37.919998168945|2023-12-17|-0.0747|2022-09-25|0.11579|2021-11-07
2024-02-11 01:50:27|WEEKLY|02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|6.3907262378974|76|0.94475804785745|7.9358|1|1|7.93578|9.74|-0.77018|24|-0.7701778439537|24|28.53|-0.23893|-0.03175|-0.47113239919389|-0.39885197798621|0.06814849212059|3.0738023864577|68.064287110475|0.6|0.4|0.4912|15|9|0.0068390656063618|0.15952745526839|35.479999542236|2014-12-07|-0.776|2021-07-25|0.70308|2021-12-05
2024-02-11 01:50:27|WEEKLY|02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE|-1.6449590261493|36|0.13498633887084||0|0|-0.1|1.21|-0.81791|44|-0.81791374726832|44|54.5|-0.11884|0.3641|-0.81791374726832|-0.81791374726832|18.209|18.209|7.658227997089|0.5|0.5|0.55896|2|0|-0.0013653472222222|0.19014638888889|22.219999313354|2021-07-18|-0.88922|2023-05-28|0.61207|2022-06-26
2024-02-11 01:50:28|WEEKLY|02140|50977|/equities/catasys-inc|R2000GROWTH|-0.69960285286239|28|0.1694509496627|0.9178|-1|1|0.91781|0.18|-0.50799|28|-0.50799472284958|28|37.25|0.44701|0.58028|0.52944154945607|0.79994890665981|365.23603263707|660.68810378155|0.0022806819714488|0.786|0.5|0.45328|28|15|0.0098824953271028|0.21925370093458|150912|2007-01-21|-0.68333|2011-05-22|12.38|2003-10-05
2024-02-11 01:50:30|WEEKLY|02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|-0.45463391750459|155|0.069011304475878|0.9848|-1|1|0.98476|0.2465|-0.52885|4|-0.5288461474336|4|32.59|-0.131|0.15698|0.092478922213026|0.45062828327848|2.8930949257472|146.4760039406|2.4405939707674|0.588|0.412|0.99328|17|8|0.0081695762711864|0.22497131355932|42.959999084473|2021-02-07|-0.50941|2021-02-28|1.11212|2020-07-05
2024-02-11 01:50:31|WEEKLY|02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|16.77414799254|11|1.2588026833113|0.0728|1|2|-0.01803|17.97|-0.05106|69|-0.051055141009094|69|17.5|0.05038|0.09564|0.10854489069564|0.18854837106658|307.16821038296|930.32136345581|472.89472470653|0.569|0.397|0.10937|58|7|0.0031379219512195|0.071903112195122|35.349998474121|2007-08-05|-0.28125|2008-11-23|0.40625|2004-12-12
2024-02-11 01:50:32|WEEKLY|02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|-1.5220490679844|175|0.22632669468536|||0|0.96084|1.06|||-0.051055141009094|69|0|0|0|0|0|100|100|3.9157737522332|0|0|0|0|0|-0.012292816091954|0.17287459770115|39.604999542236|2020-11-29|-0.21663|2022-09-25|0.52326|2023-01-15
2024-02-11 01:50:32|WEEKLY|02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|-11.016860586956|26|0.69040774793219|-0.0183|-1|1|-0.01832|10.56|-0.22612|10|-0.22611938949469|10|25|-0.21479|-0.08341|-0.16031685938473|-0.16031685938473|58.457986123164|58.457986123164|84.819281778286|0.5|0.5|0.22743|6|2|4.4000000000001E-5|0.074998285714286|22.930000305176|2021-06-13|-0.17674|2022-12-25|0.18704|2021-01-31
2024-02-11 01:50:33|WEEKLY|02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE|30.165793357135|62|2.4595174395885|0.703|1|2|0.6382|30.88|-0.18189|14|-0.18189368463753|14|35.56|-0.01395|0.01805|0.030491327552882|0.01894237977654|109.81201941943|101.99037737829|167.55289554767|0.556|0.444|0.21403|9|4|0.0028090813648294|0.071175879265092|46.028999328613|2018-06-10|-0.2446|2020-05-17|0.29985|2020-11-15
2024-02-11 01:50:35|WEEKLY|02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|53.342241678616|55|3.6679942600183|0.5256|1|1|0.52561|62.55|-0.1391|43|-0.1391025655917|43|37.57|0.02293|0.11231|0.033850825739746|0.042723610955656|106.98852954508|107.07331996491|245.29411465514|0.381|0.286|0.29742|21|7|0.0036166073546856|0.095028884934757|69.699996948242|2024-01-28|-0.36358|2013-10-13|0.37342|2020-07-19
2024-02-11 01:50:36|WEEKLY|02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|26.578622729897|12|2.1604589120152|0.3187|1|2|0.264|34.09|0.09557|16|0.43036913740456|140|37.82|-0.04827|0.07848|0.031517780487982|0.066342837572451|81.235253360769|101.06978962061|192.05633888782|0.706|0.471|0.29785|17|7|0.0045195107033639|0.097399831804281|42.159999847412|2022-07-03|-0.68307|2020-03-22|0.93321|2020-03-29
2024-02-11 01:50:36|WEEKLY|02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE|-3.280965250044|133|0.64093957582381|||0|0.89588|1.77|||0.43036913740456|140|0|0|0|0|0|100|100|10.411764593685|0|0|0|0|0|-0.0062859090909091|0.23127863636364|24.10000038147|2021-08-08|-0.35151|2022-11-13|0.40863|2021-10-03
2024-02-11 01:50:37|WEEKLY|02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|7.9007830623663|10|1.3664056458779||0|0|0.34252|12.66|0.25056|47|0.25056186421263|47|27|-0.25122|-0.16669|-0.052906564246116|-0.10654695836803|24.99625507105|67.07253504|49.126890269798|0.571|0.286|0.5832|7|4|0.0043033838383838|0.17726505050505|40.810001373291|2020-12-20|-0.33038|2022-03-27|0.85256|2022-12-25
2024-02-11 01:50:38|WEEKLY|02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|-15.689198265838|10|1.1780660186764|0.0841|-1|1|0.08414|12.3|-0.2246|14|-0.22459581167377|14|29.1|-0.08149|0.00698|-0.20761494659642|-0.17210295383085|38.798326019387|56.569696025934|36.336782112822|0.4|0.3|0.38541|10|4|0.0013637|0.1334282|37.639999389648|2018-08-05|-0.43381|2020-03-15|0.38154|2021-08-29
2024-02-11 01:50:40|WEEKLY|02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|21.103187431553|9|2.1892554605932||0|0|-0.06398|25.31|-0.25592|36|0.19213739331758|36|34.18|0.05786|0.14892|0.053346323216751|0.11885049362659|46.224943451341|168.31473514497|215.40425077398|0.633|0.408|0.30747|49|19|0.0038110101010101|0.10034455139632|43.5|1994-09-18|-0.53659|2009-03-08|1.16216|2009-03-29
2024-02-11 01:50:41|WEEKLY|02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|-0.61839036310704|70|0.12461329895184||0|0|0.71647|0.4253|-0.66667|13|-0.66666666666667|13|24.75|-0.12686|-0.05546|-0.26209487852519|-0.27989386814369|15.854891513444|19.59571315467|4.4072540819733|0.625|0.5|0.41774|8|4|-0.004803595505618|0.13683041198502|17.819999694824|2021-07-18|-0.42476|2022-06-19|0.67919|2021-02-07
2024-02-11 01:50:41|WEEKLY|02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE|24.801876771388|5|4.9477072596755||0|0|1.28021|43.21|0.11501|16|0.11501042737962|16|46.33|-0.2293|-0.03712|0.11501042737962|0.11501042737962|111.501|111.501|375.73912247368|0.333|0.333|0.49334|3|0|0.024042797202797|0.20179538461538|43.279998779297|2024-02-11|-0.7168|2023-01-08|1.02143|2024-01-28
2024-02-11 01:50:42|WEEKLY|02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE|5.8883380659981|17|0.55638735265985|0.2294|1|1|0.2294|7.61|-0.10864|65|-0.10864204318944|65|50.6|0.05356|0.1598|-0.11990166543242|-0.11990166543242|77.44492224|77.44492224|54.43490974748|0.4|0.4|0.25831|5|3|-9.6208178438661E-5|0.08448468401487|18.5|2018-09-23|-0.29958|2020-04-05|0.39357|2020-04-12
2024-02-11 01:50:43|WEEKLY|02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|-12.313196124098|14|0.95273206679738|0.1967|-1|1|0.19668|9.19|1.61629|87|1.6162934846039|87|40.4|0.10496|0.26091|0.25817433899218|0.72988354637741|67.152660436988|406.0641585521|91.442780158906|0.5|0.3|0.23502|10|4|0.0041951558752998|0.10414470023981|18.479999542236|2023-01-15|-0.58255|2020-03-15|0.69659|2022-03-13
2024-02-11 01:50:44|WEEKLY|02156|1075455|/equities/rafael-b|R2000GROWTH|-2.2395814468216|17|0.16732648819382|-0.0888|-1|1|-0.08876|1.84|0.61299|41|0.61299164396346|41|48.33|-0.02916|0.14692|0.61536948218516|0.61536948218516|260.94145725|260.94145725|37.938145764108|0.333|0.333|0.38616|6|2|0.0033906862745098|0.15129045751634|66.440002441406|2021-07-11|-0.75589|2021-10-31|0.47952|2021-03-14
2024-02-11 01:50:45|WEEKLY|02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|-4.8386222460636|51|0.79201091523178|0.815|-1|1|0.815|2.59|-0.32538|4|-0.32537718240765|4|31.9|-0.2437|-0.00671|-0.16314563266727|-0.19787376932476|-6.2930985249519|62.71469906|0.83012817761837|0.4|0.2|0.55541|10|4|-0.0027241734417344|0.17584739837398|495.55999755859|2017-01-22|-0.59354|2018-01-14|1.16372|2019-03-10
2024-02-11 01:50:46|WEEKLY|02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE|9.8001191945514|16|0.2532935827427|0.5365|1|2|0.01546|10.51|||-0.32537718240765|4|53|0.15164|0.43933|0|0|100|100|86.147544206518|0|0|0.13241|1|0|0.0088479411764706|0.10501794117647|12.479999542236|2021-06-27|-0.29667|2022-06-12|1.39583|2022-06-26
2024-02-11 01:50:46|WEEKLY|02159|1169349|/equities/landos-biopharma|R2000GROWTH|3.5123439570267|2|0.62588530315296|0.0366|1|2|-0.01894|5.18|||-0.32537718240765|4|156|0.95222|0.95478|0|0|100|100|4.6877826500802|0|0|0.46792|1|0|-0.010989936305732|0.20538299363057|169.88999938965|2021-03-07|-0.36449|2021-11-21|0.55631|2022-12-25
2024-02-11 01:50:47|WEEKLY|02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|-11.152403189205|27|0.90872111125682||0|0|0.22162|10.01|-0.21814|9|-0.21813616206692|9|29.39|-0.0643|0.13585|0.11412111142055|0.26794366438027|33.225385641424|113.06849057439|62.562501430512|0.611|0.444|0.34388|18|5|0.003813981981982|0.12749733333333|35.770000457764|2013-12-08|-0.34454|2018-05-13|1.008|2020-09-06
2024-02-11 01:50:49|WEEKLY|02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|55.333073738738|31|2.8254201843824|0.3643|1|1|0.36434|64.82|0.01284|31|0.01284457973099|31|50.57|0.45055|0.63208|-0.086408962159045|-0.077141969099361|75.504043930905|84.35640508|223.51724032698|0.429|0.286|0.27401|7|2|0.0045823697916667|0.090433723958333|65.150001525879|2024-02-11|-0.27759|2016-10-09|0.36763|2020-08-09
2024-02-11 01:50:49|WEEKLY|02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|-20.722928970116|16|1.5369571034917||0|0|-0.10943|17.64|-0.27727|14|-0.27727274461226|14|33.31|-0.09499|-0.02147|-0.1376833873356|-0.15991262040658|22.002897597961|26.861078842284|11.153261874813|0.563|0.438|0.31503|16|8|-0.0013363321167883|0.10954290145985|196.19900512695|2013-10-20|-0.37079|2020-03-29|0.42453|2021-02-28
2024-02-11 01:50:50|WEEKLY|02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|33.291531165237|168|4.3140634910245||0|0|4.53347|35|0.69029|46|0.69029100541173|46|38|0.06436|0.14314|0.29567694923582|0.24734813740122|189.31318574678|135.96861789|184.21052631579|0.333|0.222|0.28039|9|2|0.0032405893909627|0.09875605108055|49.540000915527|2024-01-07|-0.21071|2016-03-27|0.29041|2016-12-11
2024-02-11 01:50:51|WEEKLY|02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|3.0975099707627|3|0.35418002125342|0.1094|1|1|0.10938|4.26|-0.69698|3|-0.69697690904902|3|24.14|-0.18897|-0.03259|-0.3952566442682|-0.3952566442682|27.46755092|27.46755092|14.040870822206|0.286|0.286|0.47969|7|2|-0.0037405263157895|0.14641754385965|94.173698425293|2021-02-14|-0.67592|2021-10-24|0.34513|2021-01-31
2024-02-11 01:50:52|WEEKLY|02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE|2.0846889598745|58|0.25995222282697||0|0|-0.42457|2.67|||-0.69697690904902|3|73|0.67889|0.70743|0|0|100|100|18.477509422401|0|0|0.83677|1|0|-0.0046768461538462|0.19709830769231|29.690000534058|2021-09-05|-0.51459|2022-05-01|0.48093|2021-08-29
2024-02-11 01:50:53|WEEKLY|02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|16.378147831485|36|1.340542199932|0.3445|1|1|0.34445|17.33|-0.2363|24|-0.23629897533296|24|36.89|0.0151|0.13402|0.041835310934693|0.041835310934693|87.2816600656|87.2816600656|69.319999694824|0.333|0.333|0.316|9|4|0.0017589645776567|0.099393079019074|33.150001525879|2018-01-07|-0.35764|2019-09-08|0.52128|2021-03-14
2024-02-11 01:50:54|WEEKLY|02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|31.279244799289|9|2.5164784688419|0.0384|1|2|-0.05236|36.56|-0.18118|14|-0.18118364438455|14|30.76|-0.01763|0.19969|0.21848893588984|0.81557339218159|-14.336839698198|687.83610986269|17409.525007023|0.568|0.27|0.30616|37|15|0.0080713438045375|0.10748190226876|44.513641357422|2022-05-08|-0.48889|2004-02-22|0.82609|2004-02-29
2024-02-11 01:50:55|WEEKLY|02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|-8.8696518629751|10|0.69020538636652||0|0|0.08068|7.52|-0.20748|18|-0.20747840406761|18|24.5|-0.10022|-0.02511|-0.060708647460571|-0.043071040760532|41.014997027459|65.919981365823|65.1082238679|0.786|0.429|0.30813|14|7|0.0016450568181818|0.11144053977273|23.979999542236|2018-01-07|-0.43897|2020-03-15|0.25621|2020-12-13
2024-02-11 01:50:56|WEEKLY|02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|12.14674275525|11|0.84628817895395||0|0|0.02174|12.69|0.36373|93|0.0034696247669346|14|63.07|0.34048|0.46494|0.038736099112895|-0.042512255911232|107.6376999275|78.928893496149|121.60995754756|0.333|0.267|0.27461|15|2|0.002091809623431|0.073334110878661|22.238241195679|2022-01-09|-0.40729|2008-11-23|0.48641|2009-05-10
2024-02-11 01:50:56|WEEKLY|02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|-7.9231240703321|74|0.69242621545684|0.6584|-1|1|0.65842|6.35|-0.15608|8|-0.1560772805609|8|36.6|0.0452|0.14811|0.17938012825678|0.26312794340481|363.70572070349|701.7563742334|116.72793819559|0.425|0.325|0.30235|40|13|0.0022509238776838|0.093902706571243|47.700000762939|2011-03-13|-0.33478|1996-01-21|0.38793|2020-03-29
2024-02-11 01:50:58|WEEKLY|02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|1.1265843259718|14|0.13487469114585|-0.0663|1|1|-0.06627|1.55|0.9143|136|-0.20078816658967|8|21|0.25971|0.37853|0.6458022539551|0.72620132840358|1606.7640248988|860.59619769451|92.108384957868|0.583|0.417|0.40956|12|4|0.0077836981132075|0.1448718490566|31.809999465942|2021-02-21|-0.30256|2020-03-15|0.78495|2023-11-12
2024-02-11 01:50:59|WEEKLY|02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|54.353014820503|68|5.5039943477555|3.1182|1|1|3.11818|73.18|0.1492|18|0.14920064985365|18|32.18|-0.00919|0.08423|0.090918706167131|0.14788868201571|460.83111938097|1028.4509402978|4279.5320861207|0.492|0.354|0.25353|65|21|0.0039666002779064|0.080959425660028|73.959999084473|2024-02-11|-0.52709|2009-02-15|0.78505|2009-03-22
2024-02-11 01:51:00|WEEKLY|02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|21.123223391823|43|3.7314667556889||0|0|0.84|31.28|0.89917|92|-0.11742649259146|4|31.73|-0.17102|0.21425|0.046564980536956|0.49959785220114|1.9441950460641|264.25394708116|13.087866396086|0.667|0.267|0.55959|15|6|0.010732123552124|0.16022117760618|1115|2015-08-16|-0.82914|2018-07-01|4.66304|2015-08-09
2024-02-11 01:51:01|WEEKLY|02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|2.3558700071763|3|0.76221005164944||0|0|-0.00213|4.69|-0.29046|19|-0.2904564175785|19|55.6|0.17817|0.22338|0.21435098768462|0.033798933892216|151.80987570416|96.3590797|31.266667048136|0.6|0.4|0.51145|5|3|0.00090210714285715|0.15461178571429|28.299999237061|2021-02-14|-0.29637|2022-01-09|0.32456|2020-12-06
2024-02-11 01:51:02|WEEKLY|02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|2.3977927284904|15|0.82426746377487||0|0|0.22133|4.58|-0.58427|12|-0.58426967797113|12|33.15|-0.37058|-0.02039|-0.056933251151888|0.064925394840162|-47.415222530537|83.729159800736|14.967319825524|0.538|0.385|0.651|13|5|0.0069319101123595|0.2060768988764|45.419998168945|2021-02-28|-0.58845|2023-05-14|1.06461|2020-01-19
2024-02-11 01:51:03|WEEKLY|02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|2.5648155544037|2|1.2110553165127|0.2372|1|2|0.08237|6.57|0.61967|59|-0.2215907511537|24|41.8|-0.14239|-0.04423|0.19904171223164|-0.2215907511537|126.07673247|77.841|30.137616521069|0.4|0.2|0.43346|5|1|0.0004752380952381|0.17028823809524|40.880001068115|2020-03-22|-0.36469|2023-10-22|0.63077|2024-01-28
2024-02-11 01:51:04|WEEKLY|02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE|-5.192515403876|15|0.44437914602886||0|0|-0.12|4.48|||-0.2215907511537|24|59.5|0.2335|0.27075|0|0|100|100|22.400000095367|0|0|0.31241|2|0|-0.0081666165413534|0.12277112781955|20.709999084473|2021-08-01|-0.32099|2022-05-15|0.18617|2022-11-13
2024-02-11 01:51:05|WEEKLY|02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|24.882143851086|5|6.3892851286581|0.7449|1|2|0.04888|45.49|-0.74877|6|-0.74876740316813|6|33.8|-0.62683|-0.08451|-0.74876740316813|-0.74876740316813|25.123|25.123|10.908873304189|0.2|0.2|0.6625|5|0|0.0021012138728324|0.20625797687861|914.26000976562|2021-01-10|-0.79278|2022-06-12|0.72171|2024-01-14
2024-02-11 01:51:05|WEEKLY|02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|12.208638936912|10|0.94140826742793||0|0|0.00721|13.97|-0.1568|63|0.26357372063748|38|38.88|0.39645|0.48688|0.58183474677278|0.93399506657639|388.87376098492|1259.2341655173|257.74907878933|0.561|0.366|0.30637|41|17|0.0041942857142857|0.10940937616968|37.990001678467|2008-08-03|-0.39455|2009-03-08|0.69643|2003-06-08
2024-02-11 01:51:06|WEEKLY|02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|-27.497530748908|14|1.9358434049501||0|0|0.09562|21.28|-0.08158|22|-0.081576896335903|22|26.11|-0.08858|-0.0363|-0.042362881972054|0.013225660767485|48.822432394231|94.942004562841|213.65462454963|0.667|0.389|0.24864|18|10|0.0029032712215321|0.079499710144928|31.430000305176|2023-09-10|-0.151|2020-06-14|0.23422|2021-02-07
2024-02-11 01:51:08|WEEKLY|02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|-15.659179371776|48|3.1557147966105|0.2397|-1|1|0.23974|11.86|-0.50318|30|-0.50318469519141|30|32.37|-0.052|0.04067|-0.034017567222593|-0.016830407740141|12.206353783654|31.373001784414|15.46949754784|0.583|0.433|0.24839|60|24|0.0014429462041227|0.083480583207642|937.59997558594|2005-01-02|-0.33333|2023-03-19|1.16522|2022-08-21
2024-02-11 01:51:09|WEEKLY|02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|15.555013350298|29|1.4641381501534|0.2663|1|2|0.22313|17.87|0.43269|76|0.4326857972155|76|44.71|0.1467|0.20695|0.12962065381144|0.12962065381144|131.10445811441|131.10445811441|76.139758679351|0.429|0.429|0.18652|7|3|0.00040137829912023|0.069276217008798|33.619998931885|2018-06-24|-0.23191|2023-05-07|0.20335|2023-11-05
2024-02-11 01:51:09|WEEKLY|02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|0.37768766019522|7|0.13166555372575|-0.1647|1|1|-0.16469|0.6766|-0.20748|7|-0.20747751426649|7|35|-0.129|0.02042|-0.4881991334361|-0.24836294231338|1.80983017467|56.328359|4.8328569957188|0.429|0.286|0.57005|7|3|-0.0048205577689243|0.17255637450199|20|2021-05-23|-0.4134|2021-06-13|0.9375|2022-02-20
2024-02-11 01:51:10|WEEKLY|02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-9.9532141435579|53|1.3069219389107||0|0|0.49966|7.37|0.26908|6|0.26907854191292|6|36.25|-0.2185|0.23438|0.10601581289035|0.10601581289035|114.06052484024|114.06052484024|0.77172773670776|0.375|0.375|0.74769|8|0|0.014042280701754|0.17993695906433|1337.5|2017-09-17|-0.45723|2022-05-29|8.83247|2023-01-01
2024-02-11 01:51:11|WEEKLY|02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|-0.93648353244417|145|0.11517050870774|0.9856|-1|1|0.98563|0.5855|0.91284|52|0.91284473034061|52|31.58|-0.18384|0.05041|-0.14018693547793|-0.15575915971319|16.033675638468|19.891004694274|0.36030769348145|0.583|0.417|0.51557|12|5|-0.002403862332696|0.17249684512428|339.25|2015-09-20|-0.71701|2018-10-14|1.14286|2023-05-14
2024-02-11 01:51:12|WEEKLY|02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE|21.599305867943|11|1.9406470302868||0|0|-0.01682|23.38|-0.25708|70|-0.25708216316301|70|44.67|-0.17489|-0.07915|-0.25708216316301|-0.25708216316301|74.292|74.292|93.895580397389|0.333|0.333|0.223|3|1|0.00063048611111111|0.083444305555556|33.979999542236|2021-12-12|-0.16414|2023-03-19|0.10171|2023-06-11
2024-02-11 01:51:13|WEEKLY|02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|-1.5922503894753|142|0.26357296435923||0|0|0.89907|1.52|-0.3031|55|-0.30310041673934|55|28|-0.44208|-0.2324|-0.57822263088894|-0.30310041673934|10.2207354|69.69|10.066224784946|0.5|0.25|0.47547|4|2|-0.0027065612648221|0.14600288537549|32.119998931885|2021-03-21|-0.60346|2022-10-23|0.55995|2024-01-07
2024-02-11 01:51:14|WEEKLY|02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|-72.356581266223|49|3.2255269870158|0.0963|-1|1|0.09627|63.46|0.03891|33|0.03891115587083|33|34.35|-0.02527|0.04336|-0.024964276878674|0.035250388179283|36.651506323933|118.98603631305|390.52307128906|0.525|0.325|0.1712|40|14|0.0019601336146273|0.05393505625879|84.870002746582|2023-03-05|-0.26439|2008-10-12|0.24598|2008-12-14
2024-02-11 01:51:15|WEEKLY|02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE|182.27459091595|47|5.725135344096|3.6853|1|1|3.68526|199.92|||0.03891115587083|33|24|-0.4614|-0.35981|0|0|100|100|790.51004717916|0|0|0.52649|3|1|0.030524237288136|0.16406805084746|199.97999572754|2023-06-18|-0.22637|2022-04-24|1.755|2022-12-11
2024-02-11 01:51:15|WEEKLY|02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|24.258770114564|9|1.5488646361517|-0.0071|1|2|-0.03388|25.95|0.02201|61|0.022005321984487|61|37.91|-0.0079|0.05975|0.12282717362081|0.29156398600757|125.30104152799|159.54802512|154.83293799854|0.273|0.182|0.23493|11|2|0.0025606823529412|0.072648964705882|83.034912109375|2018-09-16|-0.22962|2020-03-22|0.27866|2020-03-29
2024-02-11 01:51:17|WEEKLY|02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|0.94623533583668|7|0.37514919213595|-0.3589|1|2|-0.42857|1.2|-0.4|18|-0.61538462478969|29|47.2|0.26116|0.4072|-0.5076922806057|-0.61538462478969|23.0772|38.462|3.9669423063925|0.4|0.2|0.70318|5|2|-0.0057683884297521|0.1925923553719|53.459999084473|2021-01-24|-0.38435|2020-03-15|0.63866|2023-02-05
2024-02-11 01:51:18|WEEKLY|02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|-4.3274903489365|42|0.52360865522415|-0.0156|-1|1|-0.01558|3.26|-0.44655|23|-0.44655173576119|23|29.18|0.05106|0.08444|0.029534050884075|0.029534050884075|87.819990786347|87.819990786347|33.265305377701|0.455|0.455|0.23481|11|4|0.00076930939226519|0.13486555248619|12.989999771118|2018-08-12|-0.2986|2022-06-26|0.36866|2020-12-06
2024-02-11 01:51:19|WEEKLY|02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|-0.68977554051671|130|0.13343717386215||0|0|0.94456|0.382|1.20128|67|1.2012778321308|67|42.47|0.14512|0.29833|0.20366697794157|0.42167382220882|338.2269544255|2043.8917455178|1.60842104962|0.633|0.367|0.42243|30|14|0.0038329508196721|0.15327235210264|346|2000-02-20|-0.54167|2000-04-16|1.68304|2000-02-20
2024-02-11 01:51:20|WEEKLY|02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|40.899355309132|28|5.8482991892652||0|0|-0.12008|42.5|1.25979|73|1.2597912976967|73|33.22|0.11627|0.19134|0.24809590228477|0.26766374732069|217.08341440718|185.56992905505|114.89591260208|0.556|0.444|0.24968|9|3|0.0029808282208589|0.098658680981595|115.7799987793|2022-01-16|-0.28715|2020-03-15|0.31207|2020-03-29
2024-02-11 01:51:20|WEEKLY|02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|10.299501016316|14|1.1670853015797|0.3461|1|1|0.34608|13.73|0.69226|77|0.69225638175005|77|29.51|-4.0E-5|0.06382|0.0036852301893001|0.052019264134081|64.170249707077|313.36239897054|2692.1568233295|0.597|0.39|0.16005|77|32|0.0025908402625821|0.063052778993435|29.329999923706|2021-03-28|-0.23272|2022-08-14|0.38789|2020-08-02
2024-02-11 01:51:22|WEEKLY|02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE|23.084559551591|84|1.3186135984025|0.0632|1|1|0.0632|24.73|-0.23789|13|-0.28771791079233|22|16.67|-0.27397|-0.26514|-0.2628051793333|-0.28771791079233|54.28357108|71.228|121.52333699588|0.667|0.333|0.37569|3|3|0.0027598496240602|0.088332481203008|31.469999313354|2023-01-22|-0.14554|2022-01-09|0.19059|2021-08-29
2024-02-11 01:51:23|WEEKLY|02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|16.322572825848|27|1.6207738518178||0|0|0.07259|17.14|-0.32504|13|-0.049645325579087|14|42.96|0.20905|0.32488|0.36142799556346|0.55295675323829|9879.8767243203|11940.18029343|15581.817711385|0.588|0.373|0.26553|51|24|0.005014700045106|0.099354632386107|25.719999313354|2021-05-30|-0.40467|2008-10-12|0.84783|2009-03-29
2024-02-11 01:51:24|WEEKLY|02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|143.39171746135|8|8.3334849752175|0.0671|1|2|0.01946|165.55|0.1551|105|0.38367887537703|57|40.81|-0.05602|0.051|0.030915416225645|0.12493894001201|49.921404782697|289.59655055393|1799.4565922168|0.574|0.383|0.20164|47|18|0.0031191532467532|0.070072722077922|228.87573242188|2021-11-21|-0.51852|1992-04-12|0.47|2009-03-22
2024-02-11 01:51:25|WEEKLY|02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|-13.595033537698|48|1.1318308618916||0|0|0.22347|11.71|0.24987|31|0.24987147072655|31|33.33|0.12713|0.28209|0.26834543767017|0.35881017609585|215.68890632641|216.34877007514|120.7216522516|0.667|0.5|0.22472|6|2|0.0032539271255061|0.089408178137652|20.60000038147|2023-03-12|-0.35395|2020-03-15|0.21654|2020-04-12
2024-02-11 01:51:26|WEEKLY|02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|14.948573756961|22|1.5030404840536|0.4431|1|1|0.44314|18.4|-0.08949|42|-0.33797009363795|11|23.92|-0.23365|-0.14191|-0.24295077414447|-0.27364210275716|15.174273460649|16.665685671381|55.5891252772|0.462|0.385|0.35792|13|7|0.0012655722891566|0.11205189759036|41|2017-10-15|-0.27315|2020-03-22|0.42383|2020-07-26
2024-02-11 01:51:27|WEEKLY|02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|22.060412475904|9|2.9154290923013|0.8262|1|2|0.61205|28.63|0.01759|46|0.017585876045516|46|52.33|0.10452|0.21607|0.017585876045516|0.017585876045516|101.759|101.759|70.69135595251|0.333|0.333|0.56175|3|1|0.0054666060606061|0.17429424242424|55.110000610352|2021-02-14|-0.26151|2021-10-03|0.75779|2022-11-20
2024-02-11 01:51:28|WEEKLY|02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|5.137419433924|8|0.56090175915385|0.062|1|2|0.02648|6.59|-0.3183|43|-0.31830240152649|43|33.72|0.06834|0.17449|0.14197787044851|0.2041279617106|142.41386324027|222.26438638163|136.43892870978|0.487|0.359|0.31205|39|13|0.0037696747352496|0.10947583207262|28.64999961853|2015-04-05|-0.59668|2016-11-06|0.61417|2020-06-28
2024-02-11 01:51:29|WEEKLY|02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|-0.95112524807201|14|0.14507181507877|-0.069|-1|1|-0.06897|0.62|-0.72706|25|-0.7270588313832|25|31.47|-1.283|0.96196|-0.63015010595968|2.3427857754821|-1975.5435973684|127.88316286715|1.5445939566413|0.6|0.333|0.6154|30|15|0.044300898641588|0.19778587251829|269.14999389648|2018-03-11|-0.84187|2014-10-12|35.34185|2017-05-21
2024-02-11 01:51:30|WEEKLY|02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|-2.5842026575371|173|0.39973422235795||0|0|0.99495|1.38|1.76259|45|1.7625918196141|45|6.08|-7.2691|1.45157|-0.21856837499063|-0.0079535495427646|0.54389199684939|3.0920213708811|13.799999952316|0.5|0.25|0.5116|12|0|0.31188048979592|0.1794812244898|477|2020-09-27|-0.93374|2019-06-09|14.18367|2019-10-13
2024-02-11 01:51:30|WEEKLY|02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE|-0.7374936846186|30|0.1320645629462|0.7594|-1|1|0.75941|0.3248|-0.44672|17|-0.4467213146791|17|54.5|0.21069|0.24934|-0.4467213146791|-0.4467213146791|55.328|55.328|1.7556757540316|0.5|0.5|0.64291|2|2|-0.017941449275362|0.22230420289855|25.700000762939|2021-07-04|-0.55405|2022-03-27|0.71157|2022-01-02
2024-02-11 01:51:32|WEEKLY|02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|-0.81108357431307|41|0.098311192200629||0|0|0.48755|0.5001|-0.46083|15|-0.46082871534533|15|28.83|0.08163|0.12646|0.16458522115109|-0.071066406736366|122.80993198696|65.619720650888|5.0515155137771|0.667|0.5|0.36922|6|4|-0.0088992488262911|0.13790103286385|24|2021-02-21|-0.26175|2021-05-16|0.42623|2022-11-13
2024-02-11 01:51:33|WEEKLY|02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE|3.7632212084065|14|0.77626414479054|0.7097|1|2|0.49699|4.97|-0.65138|23|-0.6513761618394|23|24.6|-0.44863|-0.28296|-0.62454686542985|-0.62454686542985|14.02428536|14.02428536|18.698268639794|0.4|0.4|0.77528|5|2|-0.0032630147058824|0.19328904411765|33.189998626709|2021-08-29|-0.31222|2023-09-10|0.72656|2023-10-01
2024-02-11 01:51:33|WEEKLY|02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|7.7427448262637|11|0.7335842441022||0|0|-0.01657|8.9|0.00572|33|0.0057205152007842|33|41.72|0.22909|0.33864|0.45410645620123|0.74761893271404|4129.0887107317|2088.3631573196|111.24999523163|0.68|0.36|0.27573|25|11|0.0026801899335233|0.095470132953466|34.5|2011-07-10|-0.54355|2009-03-01|0.42661|2010-08-08
2024-02-11 01:51:34|WEEKLY|02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE|17.135009585181|11|1.440747424208|0.2859|1|2|0.09632|21.17|-0.42931|61|0.11390082070069|24|31.32|-0.04058|0.17856|0.15568847360542|0.32355767147684|10.964207689014|745.61201006652|4234.0000152588|0.617|0.426|0.36292|47|16|0.013017773279352|0.14197811066127|37.209999084473|2014-08-03|-0.66667|1995-02-26|2|1995-03-05
2024-02-11 01:51:35|WEEKLY|02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|4.0519350873284|8|0.99633717191376|0.0419|1|2|-0.07779|6.52|-0.10255|13|-0.10255081271676|13|57.8|0.13934|0.24745|0.081191431806448|0.17115102994172|116.86593536533|129.66806325|43.46666653951|0.6|0.4|0.4497|5|2|0.0023560810810811|0.14366672297297|30.229999542236|2019-07-14|-0.26914|2020-03-22|0.57111|2023-12-24
2024-02-11 01:51:36|WEEKLY|02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|-23.358414445782|97|2.0820812671212|0.221|-1|1|0.22096|19.25|1.32401|104|1.3240065641856|104|48.76|0.28001|0.35623|0.31046586603397|0.51888330317452|1065.439123179|1560.8162560724|700|0.632|0.368|0.33063|38|22|0.0055141867624423|0.12046378142637|40.884998321533|2021-11-21|-0.58333|1991-11-03|0.77778|1992-05-17
2024-02-11 01:51:37|WEEKLY|02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|-2.7833328206249|144|0.36557370170462||0|0|0.83427|2.07|-0.32304|14|-0.32303527075149|14|21.5|-0.43342|-0.35068|-0.40652427712323|-0.40666138047631|20.487538595|34.50532816|12.176470195546|0.75|0.5|0.57491|4|3|-0.0044666812227074|0.17644253275109|29.857999801636|2019-12-29|-0.27419|2022-09-25|0.29515|2022-11-20
2024-02-11 01:51:38|WEEKLY|02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|2358.4511425583|23|133.41511766197|-0.1488|1|1|-0.14879|2460|0.07962|35|1.2477613626205|66|44.47|0.17227|0.26688|0.30760958110546|0.60276797446493|495.97433019129|922.78899891007|367.16417910448|0.588|0.353|0.27799|17|7|0.003639588688946|0.086349832904884|4250|2022-10-09|-0.28448|2020-03-15|0.32886|2020-03-29
2024-02-11 01:51:39|WEEKLY|02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE|1.4778514743779|11|0.55004951651762|-0.2477|1|1|-0.24768|2.43|||1.2477613626205|66|68|0.91901|0.91966|0|0|100|100|6.093279843716|0|0|0.73735|1|1|-0.022152820512821|0.21905346153846|52|2021-05-02|-0.64559|2021-08-08|0.41667|2022-07-10
2024-02-11 01:51:39|WEEKLY|02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|-0.39327472283763|131|0.069424906817816||0|0|0.99147|0.1873|-0.30044|53|-0.29943366194699|15|34.67|-0.08012|0.11315|-0.38372817864093|-0.27983824650242|11.790110801069|51.82536632|2.1129031871982|0.667|0.333|0.4211|6|2|-0.0048349704142012|0.1645024556213|47.718200683594|2021-07-04|-0.5399|2023-08-20|0.54887|2019-03-31
2024-02-11 01:51:41|WEEKLY|02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE|-0.53851690268676|123|0.17433896764669|0.9988|-1|1|0.99883|0.011|-0.33001|10|-0.33001423932029|10|12|-0.13367|-0.10133|-0.33001423932029|-0.33001423932029|66.999|66.999|0.073333332936|0.5|0.5|0.76917|2|2|-0.017046301369863|0.30003212328767|34.75|2021-09-05|-0.75529|2023-12-24|1.72419|2023-11-26
2024-02-11 01:51:42|WEEKLY|02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|151.05147176965|8|18.339868104141||0|0|-0.18983|165.68|0.14792|40|-0.18910700743271|9|43.63|0.08938|0.16282|0.11548763873385|0.21463015279409|331.13304753979|507.27820270041|2974.5060604974|0.537|0.317|0.1524|41|17|0.0029064142538976|0.053316063474387|432.19000244141|2022-01-09|-0.20325|1991-10-13|0.5051|1991-04-07
2024-02-11 01:51:43|WEEKLY|02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|8.7490741847306|9|1.3207747686689|0.2196|1|2|0.06982|10.42|-0.33791|16|0.62211552480975|74|35.27|0.03203|0.1367|0.066843756488792|0.10350237005232|77.469111446563|164.13916640471|76.505140703723|0.561|0.317|0.3913|41|17|0.005457764786795|0.13644855570839|80.519996643066|2008-05-25|-0.57261|2008-11-23|0.58054|2008-12-14
2024-02-11 01:51:44|WEEKLY|02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|-6.7056256441125|3|1.3506776782229||0|0|-0.95082|5.95|-0.54613|5|-0.54613094530628|5|21.25|-0.27142|-0.163|-0.36011917551868|-0.36011917551868|22.911507740196|22.911507740196|32.836642018152|0.375|0.375|0.58725|8|3|0.003206511627907|0.19168331395349|28.264999389648|2020-12-20|-0.27538|2022-08-28|1.01014|2024-02-11
2024-02-11 01:51:44|WEEKLY|02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|30.734674284455|10|5.6253588791461|-0.2053|1|1|-0.20533|42.03|-0.53611|6|0.70173264781839|43|38.33|-0.08413|-0.00055|-0.011661687903982|0.027799329887518|15.976420359382|94.051899181497|182.73912512738|0.655|0.418|0.23464|55|27|0.0018760888049126|0.077593594709495|118.40000152588|2022-08-28|-0.32569|2004-05-23|0.40697|1992-01-19
2024-02-11 01:51:46|WEEKLY|02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|12.517086380812|36|1.8113046109372|0.4264|1|1|0.42639|18.7|||0.70173264781839|43|126|0.56169|0.57602|0|0|100|100|62.520898891136|0|0|0.51433|1|1|0.00026254658385093|0.14480459627329|59.849998474121|2021-03-14|-0.21697|2021-04-11|0.35807|2024-02-04
2024-02-11 01:51:47|WEEKLY|02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|-2.9819889258477|18|0.35555562372574||0|0|-0.50314|2.39|-0.205|39|-0.2049999833107|39|41.31|0.01925|0.15048|-0.14710226962174|-0.02476790264112|8.3126690950191|49.90884126385|17.010676672305|0.625|0.438|0.4656|16|8|0.0030635840707965|0.14067706489676|49.459999084473|2014-03-02|-0.54412|2020-03-22|1|2020-03-29
2024-02-11 01:51:48|WEEKLY|02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE|1.9617183613612|19|0.047760512834339|0.4434|1|2|0.07692|2.1|0.15584|17|-0.36011080057989|52|51.57|0.59846|0.92689|-0.13393356975122|-0.22910021597553|9.8171455218203|18.444169643958|119.99999455043|0.522|0.261|0.42089|23|11|0.0080084302325582|0.1581586627907|42.389999389648|2006-05-14|-0.53708|2008-10-12|1.46835|2023-07-09
2024-02-11 01:51:49|WEEKLY|02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|-3.0931569713196|33|0.47205279993027||0|0|0.28155|2.22|||-0.36011080057989|52|62.5|0.12426|0.16331|0|0|100|100|5.9200000762939|0|0|0.63864|2|0|-0.012322675159236|0.19690929936306|59|2021-02-21|-0.28306|2023-07-02|0.33054|2021-03-14
2024-02-11 01:51:50|WEEKLY|02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|-1.2359074795891|41|0.19076675292027|0.3704|-1|1|0.37037|0.68|-0.39326|14|-0.39325839310429|14|25.57|-0.2557|-0.02561|-0.2763337246513|-0.2855650364016|5.7371844909565|7.2780125219863|4.8571429082326|0.571|0.5|0.51503|14|7|-0.00020655778894472|0.17652077889447|28|2016-12-04|-0.57863|2017-11-12|0.49351|2019-12-22
2024-02-11 01:51:51|WEEKLY|02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE|-11.153936023051|21|1.0736338791076|0.0728|-1|1|0.07276|10.45|-0.30799|13|0.27530364424575|59|29.3|-0.08238|0.00214|-0.032933786265171|0.15576309050046|64.63237548606|132.1491366|435.41664141748|0.5|0.2|0.36056|10|6|0.0077514696485623|0.10773178913738|16.25|2023-04-30|-0.25315|2018-11-25|0.62283|2020-03-22
2024-02-11 01:51:52|WEEKLY|02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|1.9180795926527|8|0.22963153892787|0.208|1|2|0.16456|2.76|-0.2386|35|-0.23859643897998|35|34.16|0.04432|0.32495|-0.19173672092466|-0.15276526631657|7.3327144451944|19.52856717852|44.159999847412|0.4|0.32|0.4236|25|6|0.005368931475029|0.15021242740999|31.479999542236|2014-03-16|-0.54051|2018-10-14|1.06667|2020-07-26
2024-02-11 01:51:53|WEEKLY|02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|1.4260606706281|8|0.30533860128744|-0.0653|1|1|-0.06531|2.29|||-0.23859643897998|35|53|0.26362|0.31372|0|0|100|100|5.2692130927154|0|0|0.60765|3|1|-0.0089906024096385|0.18126656626506|48.75|2020-12-13|-0.47253|2023-04-23|0.82927|2023-11-19
2024-02-11 01:51:54|WEEKLY|02229|1006461|/equities/tocagen-inc|R2000GROWTH|0.51498380047216|9|0.1163932382011|-0.0466|1|2|-0.16|0.63|-0.71584|80|-0.71584155698478|80|69.6|0.12537|0.41455|-0.053096712056304|-0.47559249183368|38.935222635878|21.72857856|0.33734939503702|0.6|0.4|0.67323|5|2|-0.001251797752809|0.1738166011236|269.2919921875|2017-05-14|-0.8205|2021-09-05|2.92481|2020-02-23
2024-02-11 01:51:54|WEEKLY|02230|940837|/equities/myos-corpor|R2000GROWTH|-7.0117394068714|72|1.6552494667492|0.9219|-1|1|0.92191|3.03|-0.53137|54|-0.53137254901961|54|38.38|-0.71502|2.67008|-0.1303879848562|-0.083323549762882|8.3479082047092|28.335181275118|0.25708925953315|0.563|0.438|0.58196|16|4|0.019915255474453|0.2310941459854|73500|2010-08-01|-0.95918|2010-10-10|7.79482|2010-08-01
2024-02-11 01:51:56|WEEKLY|02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|-182.54290825788|21|14.602816335339||0|0|-0.1135|174.72|2.27237|146|2.2723670733158|146|59.54|0.11989|0.25304|0.22742942970548|0.49427999647209|265.34068870422|1656.2148210646|3038.6087168818|0.615|0.385|0.30816|26|13|0.0053975510204082|0.10985945790816|205.08250427246|2023-07-23|-0.33333|1994-08-14|0.71823|2006-05-14
2024-02-11 01:51:57|WEEKLY|02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|-0.76690922030138|132|0.11456974131639||0|0|0.99935|0.4|-0.10174|62|-0.10174418604651|62|60|0.36761|0.41842|-0.10174418604651|-0.10174418604651|89.826|89.826|0.0094786731270251|0.5|0.5|0.75212|2|1|-0.025400199203187|0.21648900398406|4478|2019-04-28|-0.70613|2022-10-30|0.36108|2022-03-27
2024-02-11 01:51:58|WEEKLY|02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|-4.2656166161742|9|0.86520553316162||0|0|-0.22535|1.74|-0.6619|41|-0.66190475676876|41|70|0.01786|0.55272|-0.66190475676876|-0.66190475676876|33.81|33.81|12.526997599199|0.5|0.5|0.61687|2|1|-0.00064513513513513|0.21503033783784|14.949999809265|2021-05-09|-0.79714|2023-12-17|0.54412|2023-04-23
2024-02-11 01:51:58|WEEKLY|02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|-5.5073432934732|49|0.57496444425485||0|0|0.37333|3.76|0.19934|13|0.19934265923676|13|22.63|0.00155|0.10446|-0.053269663654032|0.12067133343308|74.8390198878|124.971228|4.7715734071655|0.375|0.25|0.25784|8|2|-0.007745327510917|0.13736956331878|280|2020-12-27|-0.26374|2022-01-23|0.94386|2020-12-27
2024-02-11 01:51:59|WEEKLY|02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|-92.985005695221|16|5.485002305308||0|0|0.04788|73.38|-0.23022|46|-0.23022375568747|46|53.33|0.05877|0.18932|0.18901202532002|0.26019373846536|487.5393834941|511.50279550068|5870.3997802734|0.6|0.425|0.24151|40|15|0.0034889199255121|0.079157737430168|131.45819091797|2021-11-28|-0.34896|1983-11-20|0.5124|1984-01-08
2024-02-11 01:52:01|WEEKLY|02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|2.6767502016803|28|1.0405988556183||0|0|0.2465|4.45|-0.34248|10|-0.34247955477491|10|29.31|-0.02617|0.08598|-0.00049489588343669|0.021765735086075|2.8221549136297|14.365593918467|0.0099954870371625|0.597|0.416|0.32918|77|29|0.003226676882662|0.11789654553415|483525|2005-03-13|-0.85453|2011-09-18|4.05022|2023-08-06
2024-02-11 01:52:02|WEEKLY|02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE|-28.567081664045|38|2.7091506398263|0.217|-1|1|0.21701|26.7|1.18337|5|1.1833656988777|5|23.33|-0.16244|-0.02637|-0.13686554536103|0.040310865403374|-8.2612600186978|72.2131360157|88.704320347373|0.611|0.444|0.40996|18|9|0.004977658643326|0.1389329321663|78.800003051758|2013-08-18|-0.37892|2015-11-15|0.47772|2021-01-24
2024-02-11 01:52:03|WEEKLY|02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE|10.595017936864|12|0.53666066228064|0.5466|1|2|0.00575|12.25|-0.02659|15|-0.24984851868905|8|14.6|-0.27938|-0.14195|-0.15249345161399|-0.13980940614299|33.41320891046|72.78180345|122.5|0.4|0.133|0.29753|15|3|0.0073358260869565|0.10645613043478|15.39999961853|2021-08-15|-0.37722|2020-03-15|1.16726|2023-02-05
2024-02-11 01:52:03|WEEKLY|02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|25.32420928996|43|2.5030732936376||0|0|0.02641|27.98|-0.05564|44|-0.055642211143796|44|21.78|-0.41913|-0.1617|-0.19654470253633|-0.12760502253627|22.981625175048|53.065473950269|207.25925586842|0.667|0.444|0.3428|9|5|0.0096289495798319|0.13382726890756|35.560001373291|2023-12-17|-0.31434|2020-12-20|1.8779|2019-12-22
2024-02-11 01:52:04|WEEKLY|02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|-0.85032092475322|135|0.18509627563783||0|0|0.9894|0.302|-0.51282|25|-0.51282051282051|25|66.75|0.29015|0.56192|0.32932152213737|0.74110869086827|73.79517542264|145.91235872|0.10859402356838|0.75|0.5|0.58946|4|2|-0.0056446633416459|0.21799543640898|281.84899902344|2016-06-12|-0.548|2023-12-17|1.28571|2023-05-07
2024-02-11 01:52:06|WEEKLY|02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE|8.2311429339141|10|0.59955342874251|-0.0375|1|1|-0.03747|8.99|-0.18774|16|-0.18774243691526|16|25|-0.03977|0.00478|-0.060584791763712|-0.10990701188908|81.613400567771|78.62108218|69.689922767164|0.6|0.4|0.1515|5|3|-0.0021117164179104|0.055314552238806|15.470000267029|2021-12-19|-0.13112|2023-03-12|0.09208|2022-06-26
2024-02-11 01:52:06|WEEKLY|02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|21.070456977263|10|1.793142518919|0.1269|1|2|0.03742|24.12|-0.30838|13|-0.06865825320653|9|38|0.06905|0.14484|0.13570465958125|0.26665110237128|352.92461258655|812.37679159091|567.52943151138|0.613|0.387|0.25707|31|12|0.0031784330244313|0.083130227464195|52.75|2017-12-10|-0.30629|2008-10-26|0.36231|2020-04-12
2024-02-11 01:52:07|WEEKLY|02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|30.78330121669|31|1.7325611655742||0|0|-0.08371|32.84|-0.2723|37|-0.27229811389994|37|24.77|-1.44343|0.54487|0.27456368985095|0.28922001470011|23.922917418029|14.657195118114|33.8556702604|0.769|0.538|0.35983|13|4|0.048312102272727|0.098502784090909|104.80000305176|2018-12-23|-0.9|2018-04-08|9|2018-07-22
2024-02-11 01:52:08|WEEKLY|02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|-0.99944976357386|20|0.11770688397326||0|0|-0.27047|0.9357|-0.15454|17|-0.15454349395768|17|35.5|-1.11429|0.76632|0.72952245676093|0.94492365135474|68.301678961529|91.174506768651|1.5402469124814|0.625|0.5|0.68436|16|6|0.019654974446337|0.20772703577513|2232|2013-03-24|-0.64286|2013-10-13|12.20895|2013-02-10
2024-02-11 01:52:09|WEEKLY|02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|36.603465147774|66|2.158364056519|0.6614|1|2|0.56216|43.35|0.28127|73|-0.014299030860925|18|37.82|0.04413|0.13641|-0.065238529509494|0.077520733578496|6.8169117929163|81.885989653084|331.92953354739|0.513|0.231|0.28315|39|14|0.0028166233766234|0.085553824675325|114.37999725342|1997-01-19|-0.31394|1997-09-14|0.46695|2001-01-28
2024-02-11 01:52:11|WEEKLY|02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|22.189204832085|15|2.5809170536686|0.3667|1|1|0.36672|28.25|0.01431|26|0.63239866319224|60|41.13|0.09091|0.21043|0.15247903675231|0.25299353018026|629.11921849558|900.64363333639|235.41666666667|0.641|0.41|0.26987|39|17|0.0032527194066749|0.099644004944376|69|2021-05-09|-0.41355|2006-07-16|0.58878|2023-11-05
2024-02-11 01:52:12|WEEKLY|02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE|8.2549681311371|9|0.73816462366395|-0.0443|1|2|-0.10315|9.39|0.18203|104|-0.21085365314662|36|62.8|-0.02586|0.07443|-0.014411205909782|-0.21085365314662|93.27989745|78.915|79.914896538917|0.4|0.2|0.24606|5|1|0.00025571428571429|0.068342080745342|15.369999885559|2021-11-07|-0.14921|2020-03-15|0.17522|2020-04-12
2024-02-11 01:52:13|WEEKLY|02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|-4.4171463082839|18|0.45738207732999||0|0|0.0479|3.18|-0.23644|7|-0.23644254252048|7|35|0.97866|1.48509|2.5070548974701|4.2657231892432|663.64571559369|1741.3014179818|129.26829339208|0.5|0.3|0.57917|20|6|0.015962608089261|0.20177669456067|52|2015-04-05|-0.59341|2011-10-09|5.06436|2014-01-19
2024-02-11 01:52:13|WEEKLY|02249|1174986|/equities/sera-prognostics|R2000GROWTH|4.0594085235009|10|1.2968638413943|2.1048|1|2|0.95622|8.49|-0.06418|26|-0.064175951346188|26|41.67|-0.27868|0.27799|-0.064175951346188|-0.064175951346188|93.582|93.582|77.181816101074|0.333|0.333|0.44874|3|0|0.013848134328358|0.20778059701493|13.510000228882|2021-08-15|-0.27981|2022-03-20|1.7907|2023-02-19
2024-02-11 01:52:14|WEEKLY|02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|2.7253799199889|31|0.47649738240698||0|0|-0.03038|3.83|-0.63192|7|-0.63192092736364|7|34.28|-0.05231|0.00532|-0.17008565213436|-0.17634158492442|12.944035430491|22.108279271487|1.5210001048933|0.36|0.24|0.32549|25|8|-0.00047547914317925|0.10946740698985|288.59899902344|2007-06-10|-0.47319|2020-03-15|1.60674|2023-04-16
2024-02-11 01:52:16|WEEKLY|02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|14.505077194087|6|1.9989197177127|0.0345|1|2|-0.02391|20.41|-0.38092|9|-0.38091767783005|9|31.11|-0.40322|0.14699|0.13363740322564|0.41865208664629|-0.0012406740875388|117.42692193755|8.0039215087891|0.635|0.349|0.47491|63|32|0.014903613231552|0.15174587277354|579.375|1987-03-15|-0.79164|2015-07-26|22.39181|2011-08-14
2024-02-11 01:52:17|WEEKLY|02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|-49.979618578692|43|2.7493124991692||0|0|-0.00609|49.6|0.25756|23|0.25755886507153|23|38.53|-0.01453|0.08431|0.021101668888832|0.074726043201122|79.001497756068|177.65643056287|551.1110941569|0.583|0.417|0.23851|36|11|0.003505066480056|0.084018096571029|74.459999084473|2019-09-15|-0.536|1999-10-03|0.4413|1999-11-07
2024-02-11 01:52:18|WEEKLY|02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|49.458217781003|55|6.0039265416677|2.0914|1|1|2.09144|68.29|0.80347|93|-0.034860995648454|14|42.67|0.19056|0.22819|0.38430437827583|-0.034860995648454|174.06010358|96.514|65.411877315538|0.667|0.333|0.40513|3|2|0.0020456043956044|0.14895307692308|190.85000610352|2021-03-21|-0.40259|2021-06-27|0.42825|2023-04-23
2024-02-11 01:52:19|WEEKLY|02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|-1.972883578904|52|0.43596119574956||0|0|0.8392|0.64|-0.63818|36|-0.63818181644786|36|35.91|-0.14084|0.2455|-0.16169898670457|-0.35429276151178|3.0478673602563|1.0864340953685|0.066493505007261|0.375|0.281|0.736|32|7|0.71837963333333|0.24555553333333|1290.6199951172|2000-09-10|-0.9992|2019-12-01|849.00002|2019-12-22
2024-02-11 01:52:20|WEEKLY|02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|-5.1645704735672|152|0.83819016580301|||0|0.99601|2.55|||-0.63818181644786|36|0|0|0|0|0|100|100|0.39868668693744|0|0|0|0|0|-0.029524238410596|0.20864940397351|663|2021-05-30|-0.47826|2022-12-25|0.33333|2023-01-01
2024-02-11 01:52:21|WEEKLY|02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|-7.8866757022005|5|0.73055851017971|0.0491|-1|1|0.0491|5.81|1.25101|45|1.2510149447595|45|27.94|-0.06756|0.04106|0.049824947457649|0.091671224299804|91.228891506578|104.26841349862|50.521738632866|0.611|0.389|0.28263|18|9|0.0013035108481262|0.092573944773176|27.280000686646|2015-07-19|-0.28403|2022-05-01|0.52301|2023-03-05
2024-02-11 01:52:22|WEEKLY|02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|-2.9687952566453|19|0.52543173790998|0.65|-1|1|0.65|1.4|||1.2510149447595|45|66|0.32188|0.35322|0|0|100|100|4.3749999254942|0|0|0.65709|2|1|-0.0077811333333333|0.2352918|33.689998626709|2021-04-04|-0.66818|2023-11-12|0.54945|2023-02-19
2024-02-11 01:52:23|WEEKLY|02258|21178|/equities/revlon-inc|R2000GROWTH/R2000VALUE|-0.88370955146668|22|0.26956985011636||0|0|0.89394|0.07|-0.91698|24|-0.91698112678483|24|31.75|-0.06137|0.04032|-0.060700002463725|-0.17546658090282|2.7518151499157|1.6370261145767|0.024778761167441|0.5|0.295|0.39392|44|15|-8.2094499294783E-5|0.12527512693935|563.75|1998-04-26|-0.55825|2022-10-23|1.13137|2022-06-26
2024-02-11 01:52:24|WEEKLY|02259|1153339|/equities/oyster-point-pharma-inc|R2000GROWTH/R2000VALUE|9.1899581646288|9|0.66001397055505|0.3204|1|2|-0.00089|11.17|-0.04|40|-0.18885541706484|35|31.6|-0.20644|-0.0937|-0.046677686652654|-0.18885541706484|84.7858036608|81.114|62.402236392959|0.6|0.2|0.44081|5|2|0.0030259036144578|0.16797012048193|41.369998931885|2020-03-01|-0.21644|2022-03-06|0.3702|2022-07-24
2024-02-11 01:52:24|WEEKLY|02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE|-2.2747635775705|134|0.76800930830428||0|0|0.98521|1.9125|0.05588|60|0.041231068574874|24|40.25|-0.00855|0.02316|0.04855672073109|0.041231068574874|109.94139324|104.123|1.3212435397871|0.5|0.25|0.16711|4|1|0.0050187755102041|0.16840989795918|229.05000305176|2021-02-14|-0.74453|2023-10-08|2.53668|2024-01-07
2024-02-11 01:52:26|WEEKLY|02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|-3.7129092125751|19|0.34680306608999||0|0|0.11935|2.73|-0.09479|37|-0.094786066069023|37|2.33|0.00064|0.05905|0.047942442424077|0.10351364583611|77331346.354413|29958109052103|0.5460000038147|0.57|0.386|0.08676|775|12|0.003004805479452|0.066456476712329|531.25|1989-02-12|-0.86379|2002-10-13|1.97527|2002-10-20
2024-02-11 01:52:27|WEEKLY|02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|-28.756722651582|21|2.2905744587916||0|0|0.26756|21.9|-0.00763|46|-0.0076335728059304|46|42.37|-0.11431|0.72968|1.0987666441778|1.9834283266785|382.78409566394|45686.791853252|76.650076150018|0.657|0.4|0.54726|35|14|0.0091464005322688|0.16682051896208|2114.2856445312|1996-07-21|-0.56897|2015-09-27|5.00001|1995-04-30
2024-02-11 01:52:28|WEEKLY|02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|206.25645671079|68|15.991560453803|1.135|1|2|1.05526|259.99|-0.012|58|0.32317136005928|75|42.84|-0.00588|0.10946|0.11347823796676|0.25523917185779|281.17010686744|2171.5026570989|8049.2256563191|0.627|0.392|0.23827|51|23|0.0037296269982238|0.073341025754884|264.98999023438|2024-01-28|-0.24593|1984-10-28|0.59127|1982-11-14
2024-02-11 01:52:29|WEEKLY|02264|48376|/equities/amc-entertat-hld|R2000VALUE|-9.2526261139467|72|1.7375420904343||0|0|0.92878|4.38|-0.53576|7|-0.53576389204839|7|38.17|-0.35437|0.36959|0.77224634449033|0.82737677835632|359.70227016715|231.80874781993|4.4273729919434|0.417|0.333|0.39154|12|3|0.0045103213610586|0.14947860113422|393.63269042969|2021-06-06|-0.65557|2023-08-27|2.77777|2021-01-31
2024-02-11 01:52:30|WEEKLY|02265|39223|/equities/avis-budget|R2000VALUE|-208.45418761605|21|15.841537100589|0.0721|-1|1|0.07209|168.88|-0.43196|13|-0.43195705486029|13|33.55|0.10629|0.25748|0.30678491148312|0.51908878367522|1186.8467163675|11400.623903607|10825.641735724|0.565|0.387|0.3378|62|22|0.0063129904761905|0.10357197142857|545.10998535156|2021-11-07|-0.63107|2008-11-23|1.65854|2009-03-22
2024-02-11 01:52:32|WEEKLY|02266|20787|/equities/stag-industrial-inc|R2000VALUE|34.42924160903|9|1.5171097873142|0.0077|1|2|-0.02923|37.53|-0.19913|7|0.47437248973646|86|28.74|-0.01635|0.02035|0.0067297900245621|0.083000441471537|79.750172740709|142.41670005867|306.36733697385|0.522|0.304|0.15264|23|11|0.0022801793721973|0.05125514200299|48.270000457764|2022-01-02|-0.16094|2020-03-15|0.27146|2020-04-12
2024-02-11 01:52:33|WEEKLY|02267|1170122|/equities/chesapeake-energy|R2000VALUE|-89.397099207716|49|4.4523660973962|-0.0219|-1|1|-0.02195|76.83|0.46966|93|0.4696584114327|93|54|0.0909|0.14294|0.4696584114327|0.4696584114327|146.966|146.966|180.73395639759|0.5|0.5|0.24037|2|1|0.0051002564102564|0.078155705128205|107.30999755859|2022-11-06|-0.18223|2022-06-19|0.14138|2022-02-27
2024-02-11 01:52:33|WEEKLY|02268|17127|/equities/first-financial|R2000VALUE|70.683657327984|11|5.0063120016751|0.0482|1|1|0.04821|82.4|-0.0804|37|-0.087139808049676|71|48.9|-0.02486|0.01832|0.022169033804734|0.10908186331482|93.975844303297|167.20227527844|278.66081290593|0.571|0.333|0.21252|21|8|0.0019501542912247|0.06490662487946|94.5|2017-12-03|-0.17551|2020-05-17|0.22502|2009-05-10
2024-02-11 01:52:34|WEEKLY|02269|29717|/equities/valley-national-bancorp|R2000VALUE|-11.225465902353|1|1.0084886182232||1|0|0|8.43|-0.18343|8|-0.18342957062792|8|32.44|-0.05805|-0.01487|-0.045294197300199|-0.038482422558309|23.88742492068|40.173292053172|125.26003389724|0.563|0.396|0.15408|48|20|0.00094185613359024|0.053318901734104|20.361999511719|2008-09-21|-0.21259|2009-03-08|0.29571|2020-04-12
2024-02-11 01:52:35|WEEKLY|02270|48363|/equities/essent-group-ltd|R2000VALUE|49.171059382721|37|2.2574145259|0.1206|1|1|0.12061|51.75|-0.25557|11|-0.14365545690436|7|38.46|0.03685|0.07473|0.060556145926975|0.12565852271967|119.78668656936|163.18376136352|229.6937346774|0.615|0.462|0.19796|13|9|0.0026829291044776|0.066179552238806|56.450000762939|2024-02-04|-0.28719|2020-03-22|0.39954|2020-04-12
2024-02-11 01:52:37|WEEKLY|02271|29762|/equities/pdc-energy|R2000VALUE|-79.946894354019|59|3.7653221845259|-0.2463|-1|1|-0.24626|73.85|2.34945|82|2.3494487628699|82|34.67|0.0506|0.12497|0.09472506877384|0.2043988256607|52.148896952635|140.07366850134|213.50100649998|0.542|0.333|0.32307|24|10|0.0041639213483146|0.11349626966292|88.321464538574|2022-06-12|-0.38385|2008-10-12|0.43928|2008-11-30
2024-02-11 01:52:38|WEEKLY|02272|24322|/equities/terreno-realty-corp|R2000VALUE|55.139086365341|9|2.7360831184337|0.0518|1|2|0.01394|63.29|-0.19884|37|-0.19883578101954|37|48.13|0.02022|0.0651|0.050289054589105|0.13602603664653|126.92379833922|187.25291827423|335.75596623194|0.6|0.4|0.15459|15|7|0.002142|0.046773849315068|86|2022-01-02|-0.13891|2020-03-15|0.18963|2020-04-12
2024-02-11 01:52:39|WEEKLY|02273|20737|/equities/cit-group-inc-(del)|R2000VALUE|45.628033768661|64|3.6441819227271|1.1309|1|2|0.70927|53.5|-0.06589|28|-0.065893190945514|28|33.35|-0.04999|0.00238|-0.030205496752186|-0.039300344338249|66.849617877223|71.019087995949|180.49932895304|0.647|0.412|0.1719|17|7|0.0026009841269841|0.063532682539683|56.615001678467|2021-09-05|-0.38923|2020-03-22|0.58116|2020-04-12
2024-02-11 01:52:39|WEEKLY|02274|20857|/equities/blackstone-mortgage|R2000VALUE|-23.142622475287|2|1.4758741075665|0.0255|-1|1|0.02545|18.76|-0.10957|29|-0.10957054311695|29|43.23|0.01643|0.09408|0.060701913427911|0.10956388332739|32.987296939301|169.06667125163|6.7603604428403|0.673|0.423|0.2284|52|25|0.0013280658070253|0.077235482436638|559.67999267578|2007-02-11|-0.48|2012-12-23|0.95238|1997-01-12
2024-02-11 01:52:40|WEEKLY|02275|20843|/equities/agree-realty-corp|R2000VALUE|55.57243174522|9|2.4782028069174|-0.0604|1|1|-0.06043|57.53|-0.06321|23|-0.063210390867401|23|36|-0.03563|0.01139|0.0167279291572|0.057536071678171|104.24913192042|210.19470645831|295.02563476562|0.628|0.395|0.13942|43|22|0.0014075064267352|0.05196088688946|80.51000213623|2020-02-23|-0.31744|2008-11-16|0.19912|2008-11-30
2024-02-11 01:52:42|WEEKLY|02276|39163|/equities/healthcare-realty-trust|R2000VALUE|-17.624971330174|104|1.0213380101475||0|0|0.38748|15.51|0.02744|26|0.027439016603922|26|44.09|-0.03435|0.02706|0.017161759551833|0.012284334371011|117.61395274994|102.3615533236|78.531646728515|0.647|0.412|0.14869|34|17|0.0005309925093633|0.052729675405743|44.189998626709|2007-02-11|-0.2697|2020-03-22|0.24658|2020-04-12
2024-02-11 01:52:43|WEEKLY|02277|17176|/equities/selective-insurance|R2000VALUE|93.673200784105|69|4.9732857608259|0.1187|1|2|0.08783|100.08|0.2585|78|0.25849558330164|78|38.86|-0.02009|0.03289|0.018277968371246|0.085072247179819|61.969412337282|250.93549737489|10646.808732436|0.561|0.368|0.17749|57|29|0.0028493298291721|0.057826846254928|108.18000030518|2023-11-05|-0.26392|1987-10-25|0.25661|2008-11-02
2024-02-11 01:52:44|WEEKLY|02278|17428|/equities/united-bankshares|R2000VALUE|31.147332023224|13|2.1839622413927|0.0447|1|1|0.04474|35.26|0.06716|36|-0.069683700874369|61|46.32|-0.03495|0.01631|-0.036028137289422|0.0046498845185719|32.227196192416|81.159603632356|454.96772027785|0.512|0.317|0.19332|41|18|0.0016031972789116|0.056501800104657|49.349998474121|2016-12-18|-0.20896|2009-02-22|0.2241|2008-11-02
2024-02-11 01:52:45|WEEKLY|02279|943117|/equities/lendingclub-corp|R2000VALUE|6.4779624492773|9|0.86486121562576|0.2001|1|2|0.03976|8.63|-0.09499|19|3.1661552674112|53|52.22|0.42356|0.60009|0.60877455788814|0.88270826924622|306.61644554099|227.27050412907|6.990684753163|0.556|0.333|0.35115|9|4|-0.0013007322175732|0.12472688284519|146.44999694824|2014-12-21|-0.50563|2016-05-15|0.53652|2021-08-01
2024-02-11 01:52:46|WEEKLY|02280|20942|/equities/radian-group-inc|R2000VALUE|25.648994906978|54|1.366946286615||0|0|0.20667|27.5|-0.16098|19|-0.22938466648144|18|28.71|-0.01463|0.05583|0.082120635901553|0.12011100949079|191.21043591009|272.01963032477|578.94736842105|0.582|0.4|0.26142|55|27|0.0050762806372549|0.096258774509804|67.349998474121|2007-02-11|-0.49738|2009-03-08|1.05105|2009-08-09
2024-02-11 01:52:48|WEEKLY|02281|39246|/equities/portland-general|R2000VALUE|-45.668071177198|25|1.854357211654|0.0861|-1|1|0.08612|40.11|-0.14528|16|-0.14527749379062|16|41.23|-0.02364|0.02142|0.0071444797688658|0.026364241734769|94.822180191841|109.35703334338|136.19694251698|0.409|0.273|0.13178|22|7|0.00081344790547798|0.044475359828142|63.080001831055|2020-02-23|-0.1751|2020-03-22|0.19786|2020-03-29
2024-02-11 01:52:49|WEEKLY|02282|20539|/equities/kite-realty-group-trust|R2000VALUE|-23.550916947071|16|1.033304859966|-0.0804|-1|1|-0.0804|21.5|-0.09587|63|-0.095865542408436|63|45.55|-0.0242|0.03168|-0.07157721729749|-0.031306356634479|39.386880836092|71.741375393292|41.828792532575|0.5|0.364|0.22933|22|9|0.001009459193707|0.075184945919371|87.199996948242|2007-06-10|-0.36015|2008-11-16|0.564|2008-11-30
2024-02-11 01:52:50|WEEKLY|02283|17446|/equities/umb-financial-corp|R2000VALUE|68.559993324284|11|5.0936129626616|0.094|1|1|0.09404|81.67|0.17221|83|0.46705707685594|77|48.19|0.02699|0.07229|0.093562813046018|0.16495894054319|446.93626982469|704.07556501203|4462.8413253389|0.511|0.34|0.15029|47|18|0.0022792879120879|0.049140316483516|112.23999786377|2022-01-23|-0.24734|2008-09-28|0.27804|2008-09-21
2024-02-11 01:52:51|WEEKLY|02284|955553|/equities/tegna-inc|R2000VALUE|-16.39330822487|50|0.70603308166718||0|0|0.15845|14.34|-0.21978|1|-0.21978018331157|1|38.59|0.03351|0.08444|0.062896397345932|0.16838363544729|182.00435503999|691.69280854273|615.45067047809|0.552|0.328|0.18167|58|23|0.0019479186707477|0.061603344993441|46.810001373291|2004-04-11|-0.31928|2009-03-08|0.50307|2009-07-19
2024-02-11 01:52:52|WEEKLY|02285|16242|/equities/hancock-holding-c|R2000VALUE|39.418993026898|11|3.1411433571631|0.0276|1|2|-0.00691|43.11|0.66987|83|0.66986510996747|83|40.17|0.02038|0.07206|0.075730087272674|0.15904795473251|143.09520765823|381.73419102413|1026.428632574|0.524|0.381|0.18324|42|15|0.0023371891573365|0.061836293459045|68.419998168945|2008-09-21|-0.32813|2020-03-22|0.28555|2020-04-12
2024-02-11 01:52:54|WEEKLY|02286|1163097|/equities/api-group-corp|R2000VALUE|30.251606762402|66|1.7192868865923|0.9637|1|2|0.85308|35.19|0.09442|38|1.3588299778981|97|21.89|0.1698|0.22312|0.28756116995372|0.5147804893079|329.08074331512|281.67355337906|338.36538382183|0.667|0.333|0.17806|9|4|0.0064646564885496|0.068085992366412|35.397499084473|2024-02-11|-0.2953|2020-03-22|0.37829|2020-04-12
2024-02-11 01:52:54|WEEKLY|02287|20498|/equities/korn-ferry-international|R2000VALUE|52.245684047773|11|2.2547720603696|0.114|1|1|0.11397|58.94|0.93524|62|0.93524091156772|62|44.62|0.10966|0.20517|0.16653256801265|0.27950718649503|586.55045419619|1068.4231969949|523.91109890408|0.621|0.414|0.25321|29|16|0.0031013420245399|0.080632078220859|84.680000305176|2021-11-14|-0.27052|2018-09-09|0.31455|2009-07-19
2024-02-11 01:52:55|WEEKLY|02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|-40.567456037734|39|1.6740722313691||0|0|0.18775|36.99|-0.05204|57|-0.052039965702664|57|35.14|-0.0064|0.03647|0.018319250230851|0.065193709215491|98.902206277358|283.43480789236|308.25001398722|0.625|0.375|0.15401|64|32|0.0011974682990818|0.048975010931351|56.139999389648|2020-02-23|-0.28976|2008-02-17|0.32309|2020-03-29
2024-02-11 01:52:57|WEEKLY|02289|948327|/equities/summit-materials-inc|R2000VALUE|32.598496586757|8|2.1373978482579|-0.0181|1|2|-0.03362|37.66|-0.20501|15|-0.014576133125881|14|30.53|-0.06376|-0.00334|-0.024646425999499|0.12915040010284|57.098046075181|160.71307988994|189.9142712673|0.6|0.333|0.25883|15|6|0.0035086021505376|0.091025569892473|40.766956329346|2021-11-21|-0.4053|2020-03-22|0.32973|2020-04-12
2024-02-11 01:52:57|WEEKLY|02290|1097893|/equities/equitrans-midstream|R2000VALUE|8.9114212341107|37|0.56340030095693|0.5403|1|2|0.12115|10.18|-0.24218|18|-0.24218498043979|18|34.14|-0.1771|-0.04758|-0.26756303670711|-0.23094724064457|28.23343610866|45.34836105408|52.746117655942|0.571|0.429|0.29811|7|2|0.00049949090909091|0.10129821818182|23.469999313354|2018-12-02|-0.26839|2020-03-01|0.49097|2023-06-04
2024-02-11 01:52:59|WEEKLY|02291|20912|/equities/black-hills-corp|R2000VALUE|-56.898852400354|87|2.5737558586654||0|0|0.22736|51.62|0.2181|88|0.21809556790347|88|40.76|0.0163|0.06218|0.075582532874526|0.15629732997992|319.21127963271|728.0614717146|2040.3161863883|0.481|0.315|0.14983|54|19|0.0019209269785745|0.047060953213817|87.120002746582|2020-02-09|-0.27374|2001-01-07|0.22003|2020-03-29
2024-02-11 01:53:00|WEEKLY|02292|20384|/equities/tal-international-group-inc|R2000VALUE|79.511991085916|25|1.5945972493698|0.1022|1|2|-0.04799|79.55|-0.10873|31|-0.10873439881175|31|36.52|0.04998|0.11695|0.12188699764159|0.16987076251418|230.38479320664|244.33002703878|460.89224795399|0.68|0.44|0.26024|25|12|0.0037048452508004|0.082101707577375|84.680000305176|2023-07-09|-0.37342|2008-11-23|0.37755|2016-11-13
2024-02-11 01:53:01|WEEKLY|02293|32356|/equities/sm-energy-co|R2000VALUE|34.381978369052|29|2.4608202399538|0.0299|1|1|0.02986|36.9|-0.05135|56|0.35077599405393|39|37.14|0.06738|0.14523|0.1577596023985|0.29917553939639|338.06469652657|2907.6585009346|1341.8182373047|0.698|0.419|0.317|43|22|0.0049031076923077|0.10606142769231|94|2013-12-08|-0.46781|2020-03-22|0.79891|2020-05-03
2024-02-11 01:53:02|WEEKLY|02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|14.960982052403|11|0.72540152705954|-0.028|1|1|-0.02798|15.98|||0.35077599405393|39|55.67|0.08689|0.12472|0|0|100|100|95.402982341709|0|0|0.16018|3|1|0.00023937853107345|0.05306395480226|28|2021-09-05|-0.10799|2023-03-12|0.09432|2021-06-06
2024-02-11 01:53:02|WEEKLY|02295|20840|/equities/southwest-gas-corp|R2000VALUE|-65.77830194759|80|2.7840947415354||0|0|0.22537|59.12|0.00167|72|0.0016674865949795|72|38.07|-0.03498|0.02042|-0.016054614255105|0.018043848244642|39.215029497931|110.27869243681|549.95347843614|0.552|0.397|0.14951|58|25|0.0012891254919108|0.046758841276782|95.620002746582|2022-05-29|-0.28078|1991-05-12|0.30164|2020-03-29
2024-02-11 01:53:04|WEEKLY|02296|8363|/equities/murphy-oil-corp|R2000VALUE|-44.82842162424|5|2.3428074623933|0.0305|-1|1|0.03045|37.89|-0.35646|22|-0.15347338890476|12|35.67|-0.00701|0.04696|0.0040734281616676|0.028666016032238|49.855794915439|130.64645072777|583.82127466732|0.547|0.313|0.22538|64|28|0.0021631744643638|0.070123104503717|87.559997558594|2008-07-06|-0.52081|2020-03-15|0.41925|2020-06-07
2024-02-11 01:53:06|WEEKLY|02297|41228|/equities/physicns-rlty-tr|R2000VALUE|11.044792112919|8|0.79183779155164|-0.1195|1|1|-0.11952|11.64|0.21216|93|0.014681722482744|82|49.45|-0.00988|0.0351|0.11142153754612|0.07496629159128|151.30370256864|115.191547|101.21739428976|0.364|0.182|0.14258|11|4|0.00066297640653357|0.049800780399274|22.030000686646|2016-09-11|-0.26264|2020-03-22|0.29361|2020-04-12
2024-02-11 01:53:06|WEEKLY|02298|15562|/equities/bioscrip|R2000VALUE|-34.173747856719|16|1.8133221669321||0|0|-0.22906|32.73|-0.23367|10|-0.2336690888988|10|39.42|0.07204|0.38199|0.22003199435188|0.44230916070731|32.174319214585|928.16148650017|256.70587876264|0.694|0.417|0.43914|36|19|0.0073782078103208|0.14037256624826|35.869998931885|2022-10-30|-0.49627|2015-08-16|3.20779|2014-11-30
2024-02-11 01:53:07|WEEKLY|02299|20586|/equities/lexington-realty-trust|R2000VALUE|8.5292879304121|9|0.4798378937711|-0.0644|1|1|-0.06438|9.01|0.15872|40|0.14869896024604|57|54.24|0.04412|0.09633|0.080259809897701|0.12889872393513|275.31901502937|294.67008232012|111.50990487571|0.552|0.345|0.17513|29|12|0.0011181024667932|0.058723782416192|22.379999160767|2005-07-17|-0.38095|2008-11-23|0.43813|2008-11-30
2024-02-11 01:53:08|WEEKLY|02300|20568|/equities/commercial-metals-comp|R2000VALUE|43.572090247536|3|3.010873002033||0|0|0.0456|54.11|-0.08559|16|-0.11869335476901|12|31.3|-0.01051|0.04519|0.029299449177625|0.090130405893901|138.26523807889|478.28213994137|8727.4193861607|0.562|0.315|0.20503|73|31|0.0032500218627022|0.067963025797989|58.090000152588|2023-02-05|-0.29095|2008-10-12|0.57424|2008-11-30
2024-02-11 01:53:10|WEEKLY|02301|942635|/equities/california-resources-corp|R2000VALUE|-57.672417403612|2|3.4657251600486||0|0|-0.11621|52.25|0.00362|28|0.0036243456449598|28|33.29|-0.01861|0.31715|0.29402829350922|0.43053392559207|58.972468022199|466.09088051158|61.834319526627|0.643|0.5|0.57054|14|4|0.026891905781585|0.17331980728051|98.650001525879|2015-04-19|-0.56291|2020-03-29|10.35593|2020-11-01
2024-02-11 01:53:11|WEEKLY|02302|20432|/equities/community-bank-system-inc|R2000VALUE|42.668944111556|10|3.3196299642809|-0.0796|1|1|-0.07957|44.88|-0.00516|23|-0.0051617213106309|23|40.35|0.00197|0.06214|0.09988128713682|0.1858578978854|271.22129753141|701.73982466171|1156.7010243396|0.531|0.367|0.15442|49|20|0.002024667673716|0.053735996978852|82.529998779297|2021-03-14|-0.18794|1987-10-25|0.29565|2008-09-21
2024-02-11 01:53:12|WEEKLY|02303|16287|/equities/home-bancshares|R2000VALUE|21.773915792238|9|1.3762675244846|-0.015|1|2|-0.05162|23.7|-0.181|39|-0.14475080167093|22|43.24|0.00774|0.05455|0.058608063541349|0.15677242962113|106.00435911371|172.73630233063|281.47269059611|0.524|0.333|0.22048|21|10|0.0022756441048035|0.065362620087336|47.5|2015-11-15|-0.51617|2016-05-08|0.24621|2020-04-12
2024-02-11 01:53:13|WEEKLY|02304|13934|/equities/chimera-investment-corp|R2000VALUE|-5.6261390445398|17|0.3337130148466||0|0|0.01684|4.67|-0.09971|8|-0.059212106273481|15|46.17|0.07362|0.11344|-0.074251320597214|-0.037606045507346|61.012841956288|92.573736|6.9421737911968|0.333|0.111|0.14293|18|5|-0.0015935182998819|0.069721700118064|89.349998474121|2008-01-27|-0.42883|2020-03-22|0.27798|2020-06-07
2024-02-11 01:53:13|WEEKLY|02305|20507|/equities/newjersey-resources-corp|R2000VALUE|-46.21069491586|34|1.877971161029||0|0|0.10222|41.28|-0.02054|31|-0.020544672301728|31|36.23|-0.05321|-0.01377|-0.036339041716489|0.014725461480344|18.105222991444|121.15485080224|2715.7894274534|0.597|0.355|0.13966|62|28|0.0019071610355419|0.043375849056604|55.840000152588|2023-04-16|-0.18207|2020-03-01|0.30918|1983-11-20
2024-02-11 01:53:16|WEEKLY|02306|29658|/equities/matson|R2000VALUE|98.45894512919|36|6.4491952048281||0|0|0.58784|119.58|-0.14182|20|-0.17305778857933|43|32.64|-0.03193|0.02964|-0.029027085625353|0.032494830369902|15.499949233164|162.49378006476|5776.811868961|0.623|0.377|0.18181|69|26|0.0027645736773065|0.062318596414517|125.33999633789|2022-04-03|-0.24744|1987-10-25|0.33848|2011-12-04
2024-02-11 01:53:16|WEEKLY|02307|20981|/equities/bankunited-inc|R2000VALUE|25.356031864191|29|2.5351601419589|-0.0221|1|2|-0.09859|26.79|0.23494|28|-0.14230115515033|27|34.32|0.00877|0.04328|-0.0019034666739132|-0.005031159314303|92.612641246096|94.408584067515|94.330990406238|0.579|0.368|0.17273|19|7|0.0011380588235294|0.062082941176471|50.705001831055|2021-03-14|-0.27357|2023-03-19|0.2858|2020-04-12
2024-02-11 01:53:17|WEEKLY|02308|101884|/equities/one-gas-inc|R2000VALUE|-68.907177073476|20|3.3010761462355||0|0|0.10882|60.85|-0.19548|45|-0.19547547343461|45|42.17|0.00508|0.03258|-0.007961635758046|0.074505866482091|76.221273510336|122.89897892185|182.78761430054|0.75|0.417|0.13659|12|8|0.0017117904761905|0.047651276190476|96.970001220703|2020-02-23|-0.17537|2022-12-04|0.16848|2020-04-12
2024-02-11 01:53:18|WEEKLY|02309|15333|/equities/acxiom-inc|R2000VALUE|32.568490753228|33|3.0173072479101||0|0|0.36029|38.85|-0.14321|10|-0.14321188353994|10|29.9|-0.07939|0.04107|0.0072429620510818|0.036180752033848|30.435243552442|91.891712849833|3884.9998474121|0.58|0.435|0.24791|69|26|0.0036041193317422|0.081291646778043|87.379997253418|2021-01-17|-0.3683|2001-04-08|0.37234|2001-10-07
2024-02-11 01:53:19|WEEKLY|02310|15306|/equities/ameris-bancorp|R2000VALUE|42.868602156261|29|3.8222789950993|0.1827|1|2|0.13092|48.03|-0.00047|20|-0.14570332187286|30|43.29|-0.00127|0.05787|0.0070484209903913|0.1200894763314|63.732632127647|232.33366190608|911.38517937628|0.629|0.286|0.21189|35|17|0.0026690473104342|0.070155061568373|59.849998474121|2021-05-30|-0.27586|2009-02-15|0.55699|2009-03-15
2024-02-11 01:53:21|WEEKLY|02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|22.671652014821|11|1.0305682269646||0|0|0.00163|24.59|-0.0822|37|-0.082204479215782|37|31.56|0.0109|0.0719|0.12827625078397|0.12827625078397|139.8551821262|139.8551821262|180.80881957983|0.444|0.444|0.17699|9|2|0.0036252721088435|0.070731836734694|32.919998168945|2021-09-12|-0.30727|2020-04-05|0.32038|2020-06-07
2024-02-11 01:53:22|WEEKLY|02312|16876|/equities/potlatch-corp|R2000VALUE|42.192174171779|8|2.2061444422059|-0.0937|1|1|-0.09374|44.76|-0.07674|15|-0.075510408402676|12|32.1|-0.02717|0.01578|0.0024890099000543|0.037248196136871|53.6657973187|167.54232043663|360.96773950416|0.648|0.408|0.17102|71|34|0.0014215048118985|0.057827130358705|61.220790863037|2021-05-16|-0.27385|2006-02-12|0.23115|1982-08-22
2024-02-11 01:53:23|WEEKLY|02313|15461|/equities/associated-banc-corp|R2000VALUE|18.345147339079|9|1.2044851890754|0.0326|1|2|-0.04436|20.25|-0.03669|40|-0.062815174939554|29|37|-0.03535|0.01628|0.029717037825074|0.054471027898637|96.676935103748|134.55572613977|3374.9998658896|0.639|0.426|0.17279|61|29|0.00239506401766|0.060475426048565|35.459999084473|2007-02-25|-0.23928|2009-03-08|0.27076|2008-11-30
2024-02-11 01:53:24|WEEKLY|02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|14.582528783588|9|0.72373691015542|-0.0595|1|1|-0.05951|16.12|-0.15811|39|-0.16052178699643|7|34.38|-0.04811|-0.00524|-0.082564010817176|-0.091309185206349|40.284238739857|61.696942667782|88.522798735221|0.769|0.385|0.16703|13|11|0.001323956043956|0.056887692307692|20.969999313354|2015-12-20|-0.41421|2020-03-22|0.68843|2020-03-29
2024-02-11 01:53:25|WEEKLY|02315|15362|/equities/altra-holdings|R2000VALUE|58.164907737908|22|1.1173247146893|0.3834|1|2|0.03128|61.98|-0.0765|16|-0.076497833532332|16|36|0.04202|0.12808|-0.0033452441081598|-0.034105127301522|61.983891298732|55.570135155779|433.72987899014|0.522|0.348|0.2888|23|10|0.0038360777385159|0.08799765606596|68.069999694824|2021-05-16|-0.28625|2009-03-08|0.5733|2022-10-30
2024-02-11 01:53:26|WEEKLY|02316|21205|/equities/gatx-corp|R2000VALUE|107.33484797261|3|6.0320911999828||0|0|0.00474|127.28|0.03656|43|0.036559548343201|43|35.15|-0.00319|0.05345|0.035598016787296|0.079853154533796|185.47416007445|450.70474019032|1717.6788313126|0.523|0.385|0.17939|65|22|0.0021565019676432|0.057715553126366|133.01499938965|2023-07-30|-0.20702|2004-02-01|0.24778|2008-11-30
2024-02-11 01:53:27|WEEKLY|02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|52.091240190597|9|4.4077558193152|0.1908|1|2|0.11382|68.01|0.12052|41|0.12052169971206|41|33.4|0.05271|0.15431|-0.086587452252016|0.12052169971206|79.1423276|112.052|523.55660765632|0.4|0.2|0.30403|5|1|0.011595314285714|0.10439394285714|69.019996643066|2023-04-16|-0.15811|2022-05-22|0.22001|2022-03-20
2024-02-11 01:53:28|WEEKLY|02318|39182|/equities/kennametal|R2000VALUE|-27.133266409652|17|1.4178146392187||0|0|-0.06085|24.58|-0.1519|40|-0.15190335523014|40|31.54|-0.03963|0.03564|-0.018564401934053|-0.027423016934541|38.710528592825|44.976394656462|393.2799987793|0.444|0.306|0.19148|72|20|0.0018592391779624|0.066566392654132|52.520000457764|2018-01-21|-0.29297|2015-12-20|0.33882|1999-04-18
2024-02-11 01:53:29|WEEKLY|02319|20591|/equities/ormat-technologies-inc|R2000VALUE|63.691384039852|9|3.9315197149673|-0.143|1|1|-0.14303|65.07|-0.3041|11|-0.2052972004415|11|36.89|-0.01742|0.05639|0.0090084787929673|0.086046255727355|82.480697122413|166.1594424807|405.42057811799|0.481|0.296|0.2016|27|11|0.0025770219123506|0.067497450199203|128.86999511719|2021-02-14|-0.24428|2008-10-05|0.27858|2021-01-10
2024-02-11 01:53:30|WEEKLY|02320|103927|/equities/northstar-at-mgt|R2000VALUE|15.404717653203|33|1.4490846010424|0.3712|1|1|0.37118|20.17|0.41348|60|-0.1825293456899|26|36.15|0.08455|0.13675|0.13382782774667|0.05880769151042|189.11445004241|102.57878529924|30.025156660561|0.615|0.462|0.24144|13|5|0.00047396414342629|0.088408406374502|89.009002685547|2015-03-08|-0.41033|2020-03-15|0.64085|2020-04-12
2024-02-11 01:53:32|WEEKLY|02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|40.019551349921|1|2.7934827562032||-1|0|0|48.86|0.13107|71|-0.11084759567009|6|22.33|-0.12284|-0.0979|-0.042308936641912|-0.10010151770337|81.961027926584|72.463267460532|146.31656458986|0.444|0.333|0.19834|9|4|0.002821144278607|0.059832089552239|67.180030822754|2022-04-24|-0.12154|2022-10-02|0.16403|2023-11-05
2024-02-11 01:53:32|WEEKLY|02322|17153|/equities/simmons-first-nat|R2000VALUE|15.874580653865|9|1.4461472902366|-0.0154|1|2|-0.0604|18.2|0.26354|70|0.2635431761274|70|71.44|0.13882|0.20107|0.20010737175178|0.34396459485616|512.33682892927|773.86187424515|705.42640702082|0.519|0.333|0.19378|27|11|0.0018979143004646|0.0649089726381|43.919998168945|2008-09-21|-0.4908|2012-12-02|0.25686|2000-03-19
2024-02-11 01:53:33|WEEKLY|02323|15651|/equities/cathay-general|R2000VALUE|37.691515527215|29|2.5033884004999||0|0|0.03893|39.76|-0.22712|18|-0.22711644793496|18|41.27|-0.03395|0.05057|-0.0080818248460855|0.11944145531034|19.157238155742|170.36259789827|979.31031728816|0.537|0.293|0.224|41|16|0.002743011627907|0.069383122093023|48.880001068115|2022-02-20|-0.25875|2009-05-17|0.4733|2009-05-10
2024-02-11 01:53:34|WEEKLY|02324|21148|/equities/allete-inc|R2000VALUE|54.255174348675|10|2.4448825542782|-0.0124|1|2|-0.04988|58.29|-0.05186|38|-0.051859931132662|38|42.98|0.01479|0.0502|0.030299241366114|0.076227848088782|194.28015339555|340.11238203238|716.09334713779|0.642|0.358|0.13029|53|27|0.0013385789243551|0.04211402273721|88.599998474121|2019-09-29|-0.34307|2004-09-26|0.15166|2000-07-09
2024-02-11 01:53:35|WEEKLY|02325|48421|/equities/veracyte-inc|R2000VALUE|20.454549887296|9|2.6715021666078||0|0|-0.0923|25.57|-0.32378|9|0.72110964489477|71|35.2|-0.07617|0.04186|-0.039727370237334|0.011595031101056|44.757340849802|76.758048821112|207.88617315701|0.467|0.267|0.38343|15|5|0.0047681529850746|0.13124337686567|86.029998779297|2021-02-14|-0.24761|2017-11-12|0.47917|2018-11-04
2024-02-11 01:53:37|WEEKLY|02326|20880|/equities/laclede-group-inc|R2000VALUE|-63.965429267482|28|2.8334273814938|0.0398|-1|1|0.03982|58.35|-0.19606|26|-0.19605763458277|26|32.29|-0.04376|-0.00662|-0.011441019828328|0.036003194098789|33.929490811694|162.97273672193|1363.3176545273|0.543|0.386|0.13023|70|25|0.0015809226060341|0.041657914298207|88|2019-09-22|-0.19237|2008-10-12|0.14913|2020-03-29
2024-02-11 01:53:38|WEEKLY|02327|20578|/equities/group-1-automotive-inc|R2000VALUE|252.99834401717|56|17.805129906376|0.4014|1|1|0.40139|275.92|-0.28703|41|0.98186281758009|96|29.24|-0.02932|0.04316|0.011915359422588|0.078724374248789|62.823132128056|244.93049986487|2112.7106015501|0.644|0.4|0.28511|45|19|0.0048661998541211|0.091833121808899|310.07998657227|2023-12-31|-0.42857|2008-10-26|0.69764|2008-11-02
2024-02-11 01:53:39|WEEKLY|02328|8308|/equities/fed-investors|R2000VALUE|-36.608086371068|40|1.5087136168354|0.0471|-1|1|0.04713|35.38|0.04205|25|0.042051324095015|25|43.47|0.01735|0.05903|0.037783028437359|0.093593546097699|137.69974831403|256.01488863606|300.59472975448|0.8|0.5|0.19035|30|19|0.0017826061057334|0.064295457930007|45.549999237061|2023-04-23|-0.23718|2020-03-15|0.21018|1998-10-18
2024-02-11 01:53:40|WEEKLY|02329|7975|/equities/consol-energy|R2000VALUE|19.467452756327|29|1.1108855272197|0.0638|1|2|-0.00903|19.75|-0.14409|58|0.18826741184237|34|43.62|0.11136|0.18775|0.27958041498724|0.41415913419358|1435.5796878611|1117.3752134461|332.49157928867|0.517|0.31|0.29844|29|11|0.0035512374323279|0.10206655065739|99.339996337891|2008-06-22|-0.35101|2016-01-17|0.39251|2008-11-30
2024-02-11 01:53:41|WEEKLY|02330|20139|/equities/california-water-service-group|R2000VALUE|-53.219389188869|35|2.5038162912676|0.1044|-1|1|0.10444|46.99|-0.24369|8|-0.13910061338858|7|43.33|-0.04985|-0.00706|-0.0071177823130444|0.084155312483277|17.265963609092|154.39680657795|2596.1327714909|0.654|0.385|0.16212|52|27|0.0019875601224311|0.051211622212506|72.080001831055|2022-01-02|-0.15781|2020-03-15|0.1977|2008-11-02
2024-02-11 01:53:43|WEEKLY|02331|20817|/equities/callaway-golf-comp|R2000VALUE|-15.829720148939|40|1.194503669057||0|0|0.20197|13.79|0.08621|74|0.98724529179229|67|35.39|0.01599|0.11683|0.020280277849522|0.083282755396121|63.883653615381|197.55344071497|340.49381018303|0.522|0.37|0.25378|46|15|0.0025017696460708|0.082604985002999|38.5|1997-06-22|-0.37874|2020-03-15|0.50206|2020-03-29
2024-02-11 01:53:44|WEEKLY|02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|12.425862136985|22|0.7480987180055|0.0546|1|2|0.03587|13.86|-0.11324|9|-0.11324062303154|9|31.9|-0.00085|0.05226|-0.003910842097125|0.057172793955268|73.601565009718|128.57634644621|81.52940974516|0.524|0.333|0.20963|21|6|0.0010311143270622|0.065670882778582|34.439998626709|2015-03-29|-0.4416|2020-03-15|0.4771|2020-04-12
2024-02-11 01:53:45|WEEKLY|02333|52734|/equities/wmi-holdings|R2000VALUE|59.358354495001|33|3.2430490102926||0|0|0.42121|71.97|-0.31635|15|-0.19636511219808|2|45.15|3.00736|3.29402|3.8966907772424|6.5756399382513|4297.7604016512|8189.0050950209|7996.6670141397|0.769|0.462|0.33654|13|7|0.025615783521809|0.10731053311793|72.639999389648|2024-02-11|-0.29309|2020-03-15|12.07865|2013-08-04
2024-02-11 01:53:45|WEEKLY|02334|20525|/equities/cno-financial-group-inc|R2000VALUE|24.507188854662|12|1.2842699986091|0.0385|1|1|0.03852|27.23|-0.04723|20|-0.047229831694243|20|42.16|0.05103|0.11744|0.15034278742423|0.27793222781123|355.02683996527|491.87719031926|134.20403308803|0.52|0.32|0.24091|25|11|0.003540779342723|0.080859699530516|28.389999389648|2023-12-31|-0.68595|2009-03-08|0.91892|2009-03-29
2024-02-11 01:53:46|WEEKLY|02335|39234|/equities/corporate-office-properties|R2000VALUE|-27.17195897829|48|1.3064864659688||0|0|-0.04373|23.87|-0.18292|9|-0.18292243564674|9|47.59|0.0502|0.09034|0.03226385048073|0.053798713220124|135.053077003|148.05248460167|248.12890980452|0.676|0.353|0.1796|34|21|0.0015356636636637|0.061803381381381|56.450000762939|2007-02-11|-0.31349|2020-03-22|0.37113|2020-03-29
2024-02-11 01:53:48|WEEKLY|02336|39157|/equities/verint-systems|R2000VALUE|23.27189707562|10|2.4024307018379||0|0|0.14046|31.91|0.41305|78|0.83517745318083|87|48.91|0.18302|0.30246|0.54909467362532|0.65180651726949|6005.1075997421|2079.0033167987|259.43088904542|0.522|0.348|0.22663|23|6|0.002802328042328|0.076728051146385|66.449996948242|2015-06-07|-0.48927|2016-12-18|0.41176|2009-04-05
2024-02-11 01:53:49|WEEKLY|02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|54.479610410245|1|3.3892962247425||0|0|0|68.67|-0.12769|6|-0.12769229595478|6|34.17|-0.04658|0.05926|-0.0067924366326394|0.012987300277165|63.749530358323|78.202051495139|383.20311315058|0.345|0.31|0.21732|29|5|0.002771897073663|0.070761786074672|69.294998168945|2024-02-11|-0.42602|2005-07-31|0.24116|2018-05-13
2024-02-11 01:53:50|WEEKLY|02338|24348|/equities/unifirst-corp|R2000VALUE|158.78166859483|9|8.9673096734141|-0.0607|1|1|-0.0607|171.16|-0.21483|12|0.071388382634131|22|29.31|-0.00249|0.06494|0.013648058719557|0.065554460006998|80.547200507956|296.83128402024|3536.3636005382|0.563|0.352|0.17302|71|26|0.0026804068932504|0.054768587841072|258.85998535156|2021-03-14|-0.24004|2020-03-22|0.39594|2000-07-09
2024-02-11 01:53:51|WEEKLY|02339|20858|/equities/commonwealth-reit|R2000VALUE|-20.247725949021|73|0.58401046515227|0.2315|-1|1|0.2315|18.85|-0.08848|27|-0.088476655697156|27|42.41|-0.01354|0.02014|-0.0050173077673998|0.003073539698114|59.7069102118|86.450573658386|65.405970093938|0.659|0.409|0.14496|44|24|0.00045577915376677|0.050988978328173|60.900001525879|1998-01-18|-0.23661|2008-11-16|0.3273|2008-11-30
2024-02-11 01:53:52|WEEKLY|02340|20795|/equities/abm-industries-inc|R2000VALUE|-47.051454394612|34|2.1588178772243||0|0|0.0079|40.21|-0.16246|36|0.31082716161821|64|30.46|0.00139|0.04794|0.057914337901501|0.12466873978569|476.69670086777|1631.0223735301|3558.4070136417|0.595|0.392|0.16056|74|29|0.0024144293834718|0.052381853957149|55.479999542236|2021-03-14|-0.30272|2008-10-12|0.28205|1987-12-20
2024-02-11 01:53:54|WEEKLY|02341|20992|/equities/greatbatch-inc|R2000VALUE|90.643870212615|13|4.7470427029728|0.1884|1|1|0.1884|105.72|0.05185|48|0.051851836844632|48|32.62|-0.02311|0.03972|0.051277164221822|0.13975936177457|143.96848747306|363.26980466395|507.29366817003|0.622|0.351|0.22731|37|18|0.0028328958162428|0.072310475799836|106.7799987793|2024-01-28|-0.32613|2020-03-22|0.36471|2020-04-12
2024-02-11 01:53:55|WEEKLY|02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|12.71641182491|8|1.0791453419671|0.0031|1|2|-0.01931|15.74|0.08343|106|0.083434043795675|106|48.8|0.03513|0.09611|0.04576805801964|0.12508301938991|102.92114992854|160.83908995827|74.070587158203|0.533|0.4|0.24182|15|6|0.0010358592692828|0.070530825439783|50.169998168945|2015-02-22|-0.3835|2020-03-15|0.37942|2020-11-15
2024-02-11 01:53:56|WEEKLY|02343|20889|/equities/northwestern-corp|R2000VALUE|-53.213164347781|26|2.0960550369067|0.0754|-1|1|0.07545|47.3|-0.12532|34|-0.12532059532755|34|37.69|-0.02928|0.00076|-0.044646734833952|-0.0061492467481601|58.332957989266|90.209023961853|189.19999694824|0.385|0.269|0.11882|26|9|0.0011761890547264|0.04299431840796|80.519996643066|2020-02-23|-0.2854|2020-03-22|0.24332|2020-03-29
2024-02-11 01:53:57|WEEKLY|02344|16633|/equities/herman-miller|R2000VALUE|22.745560541938|29|1.7741354202347|0.4654|1|2|0.41869|27.48|0.17079|38|0.15141895518411|45|27.84|-0.05312|0.02423|0.012589395955811|0.093173270246183|62.200522594323|460.13187416286|3434.9998915941|0.481|0.296|0.20668|81|26|0.0029637494524748|0.069554778799825|51.244998931885|2021-06-13|-0.28822|2020-03-15|0.52138|2020-09-20
2024-02-11 01:53:58|WEEKLY|02345|7890|/equities/piper-jaffray-co|R2000VALUE|151.53244196114|13|10.607520465265|0.205|1|1|0.20496|186.72|-0.25453|27|-0.08734805962248|26|31.48|-0.03175|0.03869|-0.10228387326019|-0.0027583288290481|3.0952263317163|59.356541674411|433.32559888489|0.576|0.333|0.25582|33|12|0.0032050047573739|0.081064785918173|192.66999816895|2024-02-04|-0.2927|2008-10-12|0.36534|2008-11-30
2024-02-11 01:54:00|WEEKLY|02346|16025|/equities/enstar-group-ltd|R2000VALUE|259.48851255057|63|11.859724316738||0|0|0.24359|274.25|0.35809|93|0.358085171804|93|53.52|0.07564|0.13188|0.059937984887802|0.11740068971281|143.75516207644|184.61972299839|2923.7739515352|0.44|0.28|0.17164|25|8|0.0032298571428571|0.056774442857143|300.97500610352|2023-12-17|-0.25581|2008-11-23|0.20048|2016-11-13
2024-02-11 01:54:00|WEEKLY|02347|1055123|/equities/cannae|R2000VALUE|17.471528981425|6|1.0716902500067|0.0169|1|1|0.01694|21.01|-0.08054|41|-0.074744904289539|46|40.56|-0.01852|0.06828|0.18460521746851|0.23563535095156|207.89551800605|174.37578362031|170.12145408842|0.556|0.333|0.21805|9|4|0.0025495675675676|0.070158162162162|46.569999694824|2021-01-10|-0.17109|2020-04-05|0.24954|2020-04-12
2024-02-11 01:54:01|WEEKLY|02348|31062|/equities/renewable-energy-group-inc|R2000VALUE|57.099251419632|15|1.4410830635733|0.2213|1|2|0.00754|61.5|0.0949|50|1.1108524972713|32|40.62|0.11595|0.2383|0.26728290060354|0.4008402267792|580.73802143482|584.78319442985|632.06580568723|0.692|0.462|0.31472|13|6|0.0064259594095941|0.10517003690037|117|2021-02-14|-0.30667|2020-03-22|0.40169|2019-12-22
2024-02-11 01:54:02|WEEKLY|02349|17427|/equities/union-first-marke|R2000VALUE|30.198718559841|10|2.2794011912525|-0.0068|1|1|-0.0068|33.6|-0.02858|34|-0.11770147441667|11|44.23|-0.03475|0.016|0.016112861414926|0.078087836674038|59.111167737238|158.26839423631|463.44825481546|0.714|0.457|0.23386|35|18|0.0024744187540141|0.068741207450225|42.740001678467|2018-07-22|-0.27536|2001-04-08|0.49819|2001-04-01
2024-02-11 01:54:03|WEEKLY|02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|4.1193502412736|30|0.52804139019279|-0.0434|1|1|-0.04339|4.85|-0.23929|7|-0.23928574153355|7|39.09|0.00615|0.10279|-0.03997615785641|-0.1266071023464|64.822674734124|49.613619635011|16.958041398401|0.455|0.364|0.30267|11|5|-0.0011340740740741|0.092975272331155|32.729999542236|2016-10-02|-0.53804|2019-02-24|0.25301|2023-11-05
2024-02-11 01:54:04|WEEKLY|02351|8053|/equities/ddr|R2000VALUE|11.674480068757|10|0.7122403188746|0.0237|1|1|0.02365|13.85|-0.15149|9|-0.16250889353997|12|34.23|0.01803|0.05827|0.035479893117372|0.074095812030939|161.50905961141|226.08695700628|76.182619081292|0.596|0.362|0.16496|47|24|0.0018957787391842|0.064606378244747|107.87000274658|2007-02-11|-0.50976|2008-10-26|0.74634|2008-11-30
2024-02-11 01:54:06|WEEKLY|02352|40994|/equities/independent-bank-group-inc|R2000VALUE|40.43304548491|9|3.8997529624519|-0.0101|1|2|-0.07321|45.32|0.25389|64|-0.098710258432449|48|42.92|0.10354|0.17556|0.073690885851636|0.047094439429892|157.95386909275|107.50794976896|158.46153528091|0.692|0.308|0.22368|13|7|0.002085035335689|0.072162438162544|80.709999084473|2021-03-14|-0.27717|2020-03-22|0.29154|2020-04-12
2024-02-11 01:54:06|WEEKLY|02353|16615|/equities/mge-energy-inc|R2000VALUE|-73.456959847799|20|3.2323198729725||0|0|0.0451|65.42|-0.11714|28|-0.11713913036895|28|47.19|-0.02956|0.01151|-0.036834472263094|0.04038684733724|27.163436500143|141.72183445753|1635.4999542236|0.542|0.292|0.1269|48|18|0.0016123511383538|0.042245017513135|86.269996643066|2022-08-21|-0.15874|1999-02-21|0.20588|1999-05-23
2024-02-11 01:54:07|WEEKLY|02354|41286|/equities/agios-pharm|R2000VALUE|-26.477121287552|16|2.141485912871||0|0|-0.25889|25.14|0.35418|52|-0.038623191573355|26|33.44|-0.07827|0.08067|-0.044327772731152|-0.11913055448424|56.698534112608|52.603567380204|88.117766507507|0.5|0.313|0.34635|16|5|0.0034133090909091|0.12255707272727|138.85000610352|2015-01-18|-0.25377|2013-10-13|0.45393|2014-03-09
2024-02-11 01:54:08|WEEKLY|02355|21096|/equities/avista-corp|R2000VALUE|-36.784566238774|32|1.6216530402039||0|0|0.11218|33.16|-0.16368|11|-0.16368117774892|11|36.39|-0.01737|0.0271|0.0061451672584675|0.060164343154606|68.459617949663|279.91609596493|340.10256253756|0.597|0.339|0.13188|62|30|0.0012726541320507|0.044785802361172|68|2000-01-30|-0.32979|2000-01-30|0.93814|2000-01-23
2024-02-11 01:54:10|WEEKLY|02356|31168|/equities/domtar-corp|R2000VALUE|67.217413307312|69|1.3008631464234|0.7615|1|1|0.76146|71.48|-0.0066|19|-0.0065971747132718|19|35.64|0.05534|0.11811|0.12682042700834|0.17473982270716|1140.1516597514|1027.2253892368|207.85113296178|0.508|0.322|0.18855|59|21|0.001701105481345|0.065550971902349|150.73199462891|1987-02-08|-0.34529|2008-11-23|0.58427|2009-03-22
2024-02-11 01:54:11|WEEKLY|02357|20796|/equities/arbor-realty-trust|R2000VALUE|-15.900987584397|16|1.239502786649||0|0|0.02143|12.33|-0.08916|20|-0.089160008257396|20|36.43|0.02592|0.08965|0.089039698418416|0.15070849477945|256.73698589805|369.24438758923|61.191067777327|0.536|0.393|0.22861|28|8|0.003047961352657|0.083275497584541|33.979999542236|2007-02-25|-0.52468|2008-11-23|1.19178|2009-05-03
2024-02-11 01:54:12|WEEKLY|02358|17555|/equities/encore-wire-corp|R2000VALUE|194.2261714556|66|13.31127740217||0|0|0.61988|244.31|0.39524|24|0.39523641317545|24|35.09|-0.00642|0.11678|0.15181711208119|0.26090307807514|364.53019898258|872.95618161359|9048.5182682935|0.667|0.444|0.27273|45|19|0.004722901459854|0.089095723844282|246.58000183105|2024-02-11|-0.40513|2001-09-23|0.61914|2001-09-30
2024-02-11 01:54:13|WEEKLY|02359|20159|/equities/old-national-bancorp|R2000VALUE|14.294962076207|9|0.94868029443217|-0.0102|1|2|-0.05|16.15|-0.24908|7|-0.14125634460688|13|38.49|-0.04666|0.00236|-0.0085537961051978|0.027809892090806|24.442709103931|68.327251286398|483.53293513622|0.566|0.377|0.17034|53|23|0.00137595703125|0.045906000976562|28.489999771118|1998-12-27|-0.20308|2009-03-08|0.23274|2008-09-21
2024-02-11 01:54:14|WEEKLY|02360|15776|/equities/columbia-banking|R2000VALUE|-25.094179599132|3|2.1297265584754|0.0769|-1|1|0.07692|18.84|-0.1523|7|-0.15230008922901|7|45.58|0.02587|0.10368|-0.032578263121316|-0.016949067146404|41.16712924638|59.850139899781|513.35149212348|0.472|0.361|0.23288|36|13|0.0023591722458917|0.073156609860012|50.679901123047|2021-03-14|-0.43827|2008-07-13|0.33548|2008-09-21
2024-02-11 01:54:16|WEEKLY|02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|9.3789212466031|8|0.45322714226286|0.0076|1|2|-0.01826|10.75|-0.02817|95|0.030977705439267|66|52.63|0.08127|0.13143|0.18957564448696|0.14280277921057|479.37911380232|209.42326976144|64.140810579912|0.526|0.316|0.21649|19|8|0.0013243793445879|0.076395938430983|31.450000762939|2006-05-14|-0.31594|2008-10-26|0.54369|2008-11-30
2024-02-11 01:54:17|WEEKLY|02362|16361|/equities/independent-bank|R2000VALUE|-67.549856514215|1|4.6582858862079||1|0|0|52.94|-0.11427|10|-0.11427140335863|10|42.72|-0.02193|0.03782|0.076426332870391|0.12987797795265|179.93354793613|220.85890620548|283.55649925213|0.478|0.261|0.24165|46|16|0.0023232061068702|0.077136198473282|99.849998474121|2021-03-14|-0.28571|1991-09-15|0.63636|1992-02-09
2024-02-11 01:54:18|WEEKLY|02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|-12.52812291297|93|0.91604090105383|0.5352|-1|1|0.5352|9.97|0.26604|73|0.26603692006442|73|28.92|-0.04024|-0.0056|-0.012263604081129|0.016874882583262|72.495993913956|107.83241624786|111.27232393506|0.538|0.385|0.13761|26|10|0.0008025|0.049699087677725|28.329999923706|2015-02-08|-0.26867|2020-03-22|0.19971|2020-06-07
2024-02-11 01:54:19|WEEKLY|02364|41188|/equities/tronox-limited|R2000VALUE|-14.540332579684|48|1.1122826785551|-0.0502|-1|1|-0.05015|13.61|0.91349|71|0.91349123076335|71|32|0.08626|0.13989|0.20549482796628|0.29515617527464|426.0296628525|398.51529135195|75.401663334882|0.6|0.35|0.32876|20|12|0.0030927219796215|0.11264761280932|38|2012-05-06|-0.32174|2011-10-02|0.5766|2015-10-11
2024-02-11 01:54:20|WEEKLY|02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|14.09058511736|29|0.93432277333202|0.2097|1|2|0.14616|16.86|0.70513|68|0.70512647038478|68|40.53|-0.0074|0.15036|0.031427771148374|0.10180057628243|22.120527635047|71.117294850077|18.342037582903|0.489|0.362|0.26401|47|16|0.0018133160889809|0.085044692188308|592.5|1998-05-10|-0.74552|1998-06-07|0.39378|2020-03-29
2024-02-11 01:54:21|WEEKLY|02366|21150|/equities/belden-inc|R2000VALUE|-84.843281212761|18|5.1781805640729||0|0|-0.17192|83.23|0.14162|64|0.14161706619913|64|33.89|-0.00595|0.07911|0.11248546646836|0.18424700328922|197.13294033503|469.2856463866|1439.965403733|0.478|0.37|0.28489|46|13|0.0040550444162437|0.091651802030457|99.129997253418|2023-07-23|-0.31831|2008-10-26|0.51478|2008-11-30
2024-02-11 01:54:22|WEEKLY|02367|16145|/equities/fulton-financial|R2000VALUE|13.911265480021|29|0.94105689580764|0.1293|1|2|0.09065|15.52|0.09015|27|-0.070588168084049|23|40.06|-0.02787|0.03032|0.03920982579133|0.074524775309524|139.59343240336|217.64197131871|572.69373576747|0.592|0.408|0.18074|49|21|0.0016460271220492|0.055722350577599|19.616809844971|2017-06-18|-0.24765|2008-10-26|0.244|2020-04-12
2024-02-11 01:54:24|WEEKLY|02368|15853|/equities/cvb-financial-corp|R2000VALUE|15.90853087302|29|1.5074158235429|0.0269|1|2|-0.07485|17.18|0.07594|55|0.075936324997491|55|31.26|0.0341|0.10933|0.1689495568193|0.33222365671479|279.05503691794|2675.1644752308|15618.182180244|0.6|0.385|0.183|65|25|0.0036146844660194|0.059783519417476|29.25|2022-11-13|-0.28099|2000-02-13|0.47305|1989-11-19
2024-02-11 01:54:25|WEEKLY|02369|20134|/equities/american-equity-holdings|R2000VALUE|53.4094635387|33|0.75539523822777|0.235|1|2|0.06544|55.52|-0.38849|16|-0.12863796950921|11|30.94|-0.04181|0.02787|-0.019345880184172|0.064945363543053|30.214890832454|158.95476757218|589.38428883333|0.697|0.455|0.23969|33|16|0.0037032953466287|0.076794852801519|56.084999084473|2023-12-24|-0.38929|2020-03-22|0.60426|2020-03-29
2024-02-11 01:54:25|WEEKLY|02370|16308|/equities/hub-group|R2000VALUE|39.039620044951|9|2.7923017028534|0.0598|1|2|0.00829|44.99|-0.18355|33|-0.14212185287309|12|39.14|0.14917|0.22156|0.20973413176375|0.50082148367316|139.144673404|1144.6355554719|2418.8172759383|0.757|0.405|0.24785|37|20|0.0039899244505494|0.083961531593406|52.340000152588|2023-02-05|-0.26804|2002-08-25|0.42748|2000-07-02
2024-02-11 01:54:27|WEEKLY|02371|17430|/equities/united-community-banks|R2000VALUE|23.777635946084|9|1.8061385867631|-0.0401|1|2|-0.09079|27.24|0.06725|52|-0.10028016119179|18|27.07|-0.02527|0.0254|0.0083151556346051|0.072319599841799|45.554330806911|180.2370300836|70.753246158748|0.69|0.476|0.22317|42|13|0.002122192139738|0.081311659388646|168.32000732422|2007-03-11|-0.38459|2001-08-19|0.62494|2001-08-05
2024-02-11 01:54:28|WEEKLY|02372|29733|/equities/whiting-petroleum-corp|R2000VALUE|-104.3438854823|1|10.367961267946||1|0|0|68.03|0.20222|39|0.2022151693752|39|44.14|0.16387|0.24|0.26382698960504|0.29647539614534|650.95347706316|565.26376424925|4.2220565206818|0.5|0.409|0.31959|22|6|0.002858578784758|0.12463283213182|18370.76953125|2014-08-31|-0.63661|2020-04-05|2.29412|2020-04-26
2024-02-11 01:54:29|WEEKLY|02373|16846|/equities/otter-tail-corp|R2000VALUE|79.72645546833|8|5.0228488384376|0.1763|1|2|0.12089|98.1|-0.15706|15|0.062061191985215|29|35.05|-0.05194|0.00157|-0.024757608985542|0.027792003312253|23.818828863004|154.14199014125|2179.9999660916|0.615|0.4|0.13847|65|29|0.0019300743982495|0.047203592997812|98.620002746582|2024-02-11|-0.24881|2008-09-21|0.19867|2020-03-29
2024-02-11 01:54:30|WEEKLY|02374|6455|/equities/rambus-inc|R2000VALUE|56.138398945637|79|6.881781416453|1.1314|1|1|1.13145|58.7|-0.12776|13|-0.21805954421268|8|29.24|0.005|0.13287|0.094815512706635|0.24153437161338|32.570259702075|827.96862515636|739.29471460846|0.644|0.422|0.32948|45|24|0.0063559110473458|0.11681986370158|127|2000-06-25|-0.59362|2001-03-18|1.15577|2003-02-02
2024-02-11 01:54:31|WEEKLY|02375|1097712|/equities/arcosa|R2000VALUE|71.922040692425|80|3.8072580382932|0.5055|1|2|0.38187|83.52|-0.30371|7|0.1405729958395|61|28|-0.15598|-0.10815|-0.081589555921138|0.048547384552772|66.867813871605|109.09780164|292.33460810361|0.571|0.286|0.26305|7|4|0.0052936363636364|0.077340290909091|84.209999084473|2023-12-31|-0.16192|2020-03-22|0.2129|2019-05-05
2024-02-11 01:54:33|WEEKLY|02376|16961|/equities/primo-water-corp|R2000VALUE|13.062873751305|9|0.63711356524136|-0.035|1|1|-0.03496|14.63|-0.16795|7|-0.12039841325661|11|36.51|0.18033|0.27995|0.2667635969399|0.48488264936266|564.42091403762|854.14367707315|304.15801015554|0.511|0.289|0.23668|45|17|0.0034455602665051|0.087675342216838|37.75|1993-11-07|-0.55645|2008-03-02|0.8587|2008-03-30
2024-02-11 01:54:34|WEEKLY|02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|12.755237682188|9|0.87901074493774|-0.0581|1|1|-0.05815|14.74|0.7861|78|0.78610161991394|78|35.93|0.01159|0.05976|0.048785051742366|0.35874201502024|98.379106134452|166.3537818|177.59035460713|0.333|0.133|0.1532|15|5|0.0019915539305302|0.056246179159049|28.420000076294|2022-04-24|-0.29241|2020-03-22|0.41193|2020-04-12
2024-02-11 01:54:34|WEEKLY|02378|961754|/equities/gores-holdings-inc|R2000VALUE|30.918452044922|12|0.80884908947752|0.2333|1|1|0.23333|33.3|-0.17035|35|-0.11838514598838|10|30.69|0.03733|0.06146|-0.064361242564569|-0.051780638742498|53.063272435458|75.129316483111|339.79590396889|0.692|0.385|0.15523|13|6|0.003674|0.052030048780488|33.740001678467|2023-09-17|-0.18655|2018-08-12|0.19258|2023-08-27
2024-02-11 01:54:35|WEEKLY|02379|21151|/equities/brady-corp|R2000VALUE|55.491922693655|23|1.9360255144684|0.142|1|2|0.12059|61.98|-0.03617|24|-0.036167689110949|24|30.93|-0.07862|-0.02051|-0.0033041669931039|0.022347103646178|58.553482964656|94.444857726192|470.9726463593|0.537|0.366|0.19262|41|12|0.0022236589147287|0.061953379844961|62.5|2024-02-11|-0.26228|2008-11-23|0.24202|2005-02-20
2024-02-11 01:54:36|WEEKLY|02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE|28.147317135463|4|3.2030744672665|-0.0696|1|1|-0.06964|37.54|-0.15484|7|-0.17477566129453|6|42.97|0.0958|0.15534|0.1253500024531|0.17728873214948|310.42966248764|356.72984045979|12.871151492893|0.71|0.387|0.30767|31|21|0.001682936329588|0.097301940074906|2811|2004-03-07|-0.52419|2008-11-16|0.55932|2008-12-21
2024-02-11 01:54:38|WEEKLY|02381|17575|/equities/wsfs-financial-corp|R2000VALUE|36.690276480291|29|3.316974940623||0|0|-0.03184|42.27|-0.19049|33|-0.19048616764587|33|44.47|0.0473|0.15093|0.1862262101379|0.32664925584647|347.8035139434|1535.9805365603|1235.9648980935|0.512|0.372|0.2163|43|15|0.0030148298969072|0.076136324742268|57.700000762939|2018-07-29|-0.31187|2009-01-25|0.61333|1990-08-12
2024-02-11 01:54:39|WEEKLY|02382|17546|/equities/washington-federa|R2000VALUE|26.554880236924|10|2.2051378619395|-0.0769|1|1|-0.0769|28.21|0.03566|39|-0.095664196427429|20|34.9|-0.02429|0.03601|0.034842954734601|0.13671890619075|41.604434795608|245.41925288555|4781.3559895649|0.59|0.344|0.17784|61|25|0.0026230449017774|0.057412768942937|39.174301147461|2022-11-13|-0.23277|2008-12-28|0.21602|2009-01-04
2024-02-11 01:54:40|WEEKLY|02383|17110|/equities/sanmina-sci-corp|R2000VALUE|46.278377792553|2|4.4044871505153|-0.0049|1|1|-0.00491|60.84|0.76078|143|0.7607815965022|143|41.08|0.15517|0.28091|0.22296422068304|0.39482468868093|554.41394225615|1358.7589663139|1544.1624179952|0.513|0.333|0.354|39|15|0.0051721834061135|0.10973830941984|363|2000-10-29|-0.34382|1998-09-06|0.88235|2008-11-30
2024-02-11 01:54:41|WEEKLY|02384|945656|/equities/vista-outdoor-inc|R2000VALUE|-32.513515622368|17|2.0565590622546||0|0|-0.23403|29.95|-0.21543|4|-0.21543059014459|4|37.92|0.08367|0.19642|-0.10900970760816|-0.20324625257056|35.780471001845|40.218036620366|88.010584299992|0.583|0.333|0.33398|12|4|0.002566008492569|0.096320063694268|53.909999847412|2016-03-06|-0.31722|2017-11-12|0.44978|2019-11-10
2024-02-11 01:54:42|WEEKLY|02385|20897|/equities/rlj-lodging-trust|R2000VALUE|10.072486805479|9|0.52757865941388|0.0564|1|2|0.01038|11.68|0.09333|107|-0.12622090004089|20|59.73|0.06478|0.16198|-0.058955541147988|-0.13509996193309|81.778149021215|74.79731556|65.069636817459|0.273|0.182|0.20827|11|2|0.0010230827067669|0.06559762406015|36.25|2015-02-01|-0.44458|2020-03-22|0.70386|2020-03-29
2024-02-11 01:54:43|WEEKLY|02386|16690|/equities/myriad-genetics|R2000VALUE|15.670749868732|9|2.0682751042303|0.0608|1|1|0.06075|22|-0.31255|27|-0.31255375693146|27|31.26|-0.03073|0.17395|-0.089469162143987|-0.0046372379085825|2.6335087727597|45.139698104833|428.84989296726|0.574|0.383|0.33246|47|16|0.0047223696682464|0.11377136086662|65.800003051758|2000-11-12|-0.51448|2000-03-26|0.62738|2019-08-04
2024-02-11 01:54:44|WEEKLY|02387|13985|/equities/mantech-international|R2000VALUE|92.806839690047|29|1.0577199507298|0.1192|1|1|0.11917|95.98|0.03292|10|0.032922318718649|10|31.73|-0.06407|-0.02099|-0.06449763295937|-0.011673010395255|13.745725564131|63.961132668537|484.74751038012|0.727|0.424|0.23397|33|21|0.0026495348837209|0.070107311627907|101.34999847412|2021-01-24|-0.27188|2004-05-30|0.26458|2003-03-30
2024-02-11 01:54:45|WEEKLY|02388|20456|/equities/minerals-technologies-inc|R2000VALUE|59.764745353317|13|3.5597936272889|0.1839|1|2|0.14935|71.03|0.47975|69|0.47975420312208|69|30.58|-0.04583|0.01355|0.026850563047305|0.069034111416362|127.87906174176|223.64677151915|835.64704446232|0.547|0.34|0.18255|53|19|0.0022183588487446|0.059351016533986|88.620002746582|2021-06-06|-0.27681|2002-07-21|0.24099|2020-04-12
2024-02-11 01:54:46|WEEKLY|02389|20300|/equities/national-health-investors-inc|R2000VALUE|49.804126949725|8|2.5755734283651|-0.0621|1|1|-0.06208|53.33|-0.00584|64|-0.094376693588417|9|34.29|-0.02312|0.02478|0.00074376156818618|0.087573078238644|62.146181455928|299.2353579824|261.67813556008|0.653|0.347|0.1384|49|25|0.0015035328986366|0.051872471843509|91.120002746582|2020-03-01|-0.3524|2020-03-22|0.5383|2020-04-12
2024-02-11 01:54:47|WEEKLY|02390|20381|/equities/south-jersey-industries-inc|R2000VALUE|34.378584151338|59|0.57713881967135|0.4174|1|2|0.39884|36.09|-0.15955|39|-0.094895611414816|4|32.48|-0.03187|0.00396|-0.010314649733858|0.020010945765205|40.565030784227|134.71865066729|1529.2373625772|0.687|0.448|0.13046|67|30|0.0016699328558639|0.03983688003581|38.400001525879|2017-04-30|-0.19191|2021-03-21|0.41799|2022-02-27
2024-02-11 01:54:49|WEEKLY|02391|20761|/equities/john-wiley---sons-a|R2000VALUE|-36.860700488059|49|1.9982189771989||0|0|0.04296|34.53|0.11359|85|0.41566552752613|27|35.18|0.01118|0.06766|0.09715719029534|0.20697792964195|942.54987830595|2134.2720792794|2976.7241183522|0.567|0.317|0.15171|60|21|0.0024015284854099|0.052784849467346|71.75|2018-06-17|-0.2401|2008-10-12|0.31722|2008-11-30
2024-02-11 01:54:50|WEEKLY|02392|15304|/equities/atlas-air-worldwide|R2000VALUE|98.443898664139|33|1.6715045767677|0.3249|1|2|0.0284|102.48|-0.3143|27|0.13384173142867|41|28.39|-0.04079|0.04064|0.028175946724852|0.12761479478495|63.203079222549|276.06075405943|608.18991713278|0.606|0.424|0.26758|33|13|0.0043398968008256|0.087711093911249|102.5|2023-03-19|-0.37673|2008-11-23|0.5439|2008-11-30
2024-02-11 01:54:51|WEEKLY|02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|-2.9884868812957|154|0.47949564299315|0.9829|-1|1|0.98288|1.58|-0.18929|4|-0.18929479562657|4|31.08|-0.10921|0.00594|-0.082418187607705|-0.024584643463439|13.557966721015|57.247409682314|14.933837942429|0.625|0.417|0.30406|24|11|0.0008120467185762|0.10234439377086|137.61000061035|2020-08-09|-0.36022|2007-11-11|0.5414|2008-01-13
2024-02-11 01:54:52|WEEKLY|02394|16322|/equities/international-ban|R2000VALUE|45.804770592234|9|2.8865118935574|0.0799|1|2|0.05172|53.68|-0.15475|52|-0.058148850731909|8|35.63|0.03297|0.08504|-0.018658505950095|-0.019467965245098|63.324571857322|75.382914543845|1376.4102305777|0.439|0.293|0.16463|41|11|0.0029157317903336|0.060522627637849|55.369998931885|2024-02-04|-0.41324|2020-03-22|0.50416|2020-03-29
2024-02-11 01:54:53|WEEKLY|02395|16127|/equities/first-merchants-corp|R2000VALUE|31.026947311956|11|2.1298526986259|0.0374|1|1|0.03742|33.82|0.12811|38|-0.10887621517125|30|48.32|0.00421|0.05735|0.041876862663147|0.12779877889921|93.26534817418|287.77421087175|562.72875884926|0.757|0.459|0.20428|37|19|0.0018311679644049|0.059793275862069|50.650001525879|2021-03-14|-0.22786|2009-03-08|0.26198|2007-08-12
2024-02-11 01:54:55|WEEKLY|02396|15309|/equities/arkansas-best-corp|R2000VALUE|106.12403584551|53|10.06198850926|0.563|1|2|0.42669|143.81|0.11051|16|0.11051020603339|16|35.64|0.02784|0.12715|0.16572125037284|0.2361124741312|928.70651108323|825.02149830311|991.79308661099|0.6|0.378|0.31135|45|21|0.0037164492753623|0.096761515700483|146.24000549316|2024-02-11|-0.25331|2017-05-07|0.57536|2013-05-12
2024-02-11 01:54:56|WEEKLY|02397|17114|/equities/sandy-spring-banc|R2000VALUE|21.913069719141|9|1.8252267191059|-0.0678|1|2|-0.11776|23|0.37973|86|0.43545074431868|74|37.63|-0.00268|0.05744|0.044952405214801|0.15224546166252|114.2796551443|395.90638704294|460|0.625|0.35|0.18179|40|19|0.0022141176470588|0.065406371447455|52.040000915527|2022-01-16|-0.33333|2009-03-08|0.4986|2009-03-15
2024-02-11 01:54:56|WEEKLY|02398|8154|/equities/washington-post-co.|R2000VALUE|654.4708202096|11|26.700779849561||0|0|0.13257|722.42|-0.0992|20|-0.099201937694384|20|35.03|0.04843|0.09186|0.1157719154129|0.20091878358022|1216.1292259737|1467.207663634|7356.6191991932|0.492|0.292|0.12091|65|20|0.0024395233930914|0.043429011805859|756.26000976562|2019-08-04|-0.26306|2020-03-22|0.21769|2008-11-02
2024-02-11 01:54:58|WEEKLY|02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|29.754115101691|9|1.8378963508562|-0.0553|1|2|-0.09381|30.91|-0.20445|36|0.50509420332356|42|41.4|0.03637|0.06205|0.031961666272682|0.10773851747126|124.10644406139|184.89484502877|162.68420972322|0.72|0.32|0.18815|25|15|0.0013415915627996|0.058643902205177|39.597900390625|2021-03-14|-0.28579|2020-03-22|0.32222|2012-05-13
2024-02-11 01:54:58|WEEKLY|02400|41181|/equities/constellium-nv|R2000VALUE|16.494465884392|54|1.1259064263728||0|0|0.18624|18.79|0.38496|78|0.38495569507707|78|46|0.06661|0.13849|0.21242287735453|0.23062815654493|219.36336141789|196.69770673775|126.78813294503|0.545|0.364|0.33499|11|5|0.0044784794275492|0.11186239713775|32.610000610352|2014-07-06|-0.41081|2015-08-09|1.17241|2015-11-08
2024-02-11 01:55:00|WEEKLY|02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|-107.16032387671|94|5.3961748208133|0.1738|-1|1|0.17376|103.42|0.36306|79|0.36306330583714|79|45.56|0.00435|0.04348|0.074898478396388|0.15800651193503|501.83334251461|1380.3208604349|6192.8144207552|0.708|0.458|0.14423|48|26|0.0023796622807018|0.052741421052631|146.30000305176|2022-01-09|-0.15658|1982-12-12|0.20253|1982-12-26
2024-02-11 01:55:01|WEEKLY|02402|20520|/equities/brandywine-realty-trust|R2000VALUE|-5.6216520566687|1|0.49638400140554||1|0|0|4.12|-0.20409|8|-0.20409333670364|8|31.44|-0.04806|0.043|-0.022084150545015|0.068472133326696|-22.060327046066|175.12514728056|13.909519813726|0.484|0.29|0.2306|62|23|0.0013946434068753|0.070027680861981|37.049999237061|2007-03-04|-0.42748|1990-09-23|0.77866|1994-02-06
2024-02-11 01:55:02|WEEKLY|02403|16617|/equities/magellan-health-s|R2000VALUE|92.657343265062|89|1.1804325642869||0|0|0.39691|94.99|-0.17342|15|-0.17341598370798|15|29.34|-0.07921|-0.01511|-0.049628787398116|-0.017476932856964|29.382781219138|71.853807414744|336.12879368164|0.724|0.448|0.20744|29|16|0.0022216719914803|0.059168296059638|112.25|2018-04-22|-0.26134|2018-04-29|0.2986|2016-11-13
2024-02-11 01:55:03|WEEKLY|02404|17572|/equities/wesbanco|R2000VALUE|25.715642158715|10|1.9616803882517|-0.0192|1|1|-0.01922|28.57|-0.09003|21|-0.090027922297336|21|44.19|-0.06592|-0.00799|-0.019578482240843|0.023786248196786|34.941611780845|77.07770163673|261.86984504497|0.419|0.326|0.19537|43|13|0.001384148768989|0.060048988999476|51.119998931885|2018-08-26|-0.21094|2009-03-08|0.31387|2008-02-03
2024-02-11 01:55:04|WEEKLY|02405|39145|/equities/trinity-industries|R2000VALUE|22.311011608646|10|1.5913825036582|0.0136|1|2|-0.00904|26.32|-0.39251|5|-0.24021351987067|7|30.37|-0.00514|0.07502|0.033618946208855|0.092078421328167|83.728930480544|429.35649581697|1385.2631592156|0.587|0.4|0.22571|75|32|0.0027388981198076|0.074047428946218|36.549999237061|2014-09-21|-0.30909|1987-10-25|0.44595|2008-11-30
2024-02-11 01:55:06|WEEKLY|02406|48366|/equities/columbia-pr|R2000VALUE|18.452308483728|14|0.27089728653142|0.1412|1|1|0.14118|19.28|-0.21506|5|-0.086808226676111|36|24.29|-0.07247|-0.04085|-0.10617240768083|-0.10247121638248|35.81557090095|57.971821925024|85.918004580187|0.529|0.294|0.14336|17|8|0.00099138497652582|0.051952018779343|29.590000152588|2014-05-18|-0.43512|2020-03-22|0.43543|2020-03-29
2024-02-11 01:55:07|WEEKLY|02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|22.041836639242|10|1.0736746425804|-0.0303|1|2|-0.04624|23.1|0.02965|24|-0.11583423700986|23|47|-0.03842|-0.01796|-0.038777376437395|-0.07146549579958|77.846107155749|86.0208993|130.14084721955|0.667|0.222|0.15842|9|5|0.0020851851851852|0.055979189814815|32.5|2020-02-23|-0.40017|2020-03-22|0.49024|2020-04-12
2024-02-11 01:55:08|WEEKLY|02408|39236|/equities/piedmont-offic-a|R2000VALUE|5.6426541383384|9|0.59133339828889|-0.0203|1|2|-0.09563|6.62|0.56403|118|0.051346314012998|42|34.38|-0.0274|-0.00087|0.067643751102999|-0.0050412080005631|166.43924909461|95.495152757451|42.435895664609|0.476|0.286|0.13841|21|9|-0.0003846301369863|0.05188097260274|24.780000686646|2020-02-09|-0.23365|2020-03-22|0.28194|2020-11-15
2024-02-11 01:55:09|WEEKLY|02409|16080|/equities/first-financial-bancorp|R2000VALUE|19.713598018187|10|1.3645480364134|-0.0208|1|1|-0.02075|22.18|-0.05398|38|-0.067652999443209|31|52.36|0.03821|0.08106|0.022368562823343|0.086607651283321|52.496343713813|133.83036110279|1143.2989510812|0.615|0.41|0.21218|39|20|0.0020603120429059|0.059304007801073|33.700000762939|2018-06-17|-0.26398|2009-03-08|0.41276|2009-09-27
2024-02-11 01:55:10|WEEKLY|02410|21172|/equities/moog-inc-a|R2000VALUE|119.96810369158|66|7.8311170840198|0.683|1|1|0.683|146.32|-0.15152|26|-0.11706235394876|8|34.08|-0.00538|0.06725|0.094218182632347|0.16786159254336|317.96424474921|898.76988918096|7316.000366211|0.569|0.4|0.21653|65|28|0.0033432324561403|0.070208609649123|147.91000366211|2023-12-31|-0.313|2020-03-15|0.29044|2000-04-09
2024-02-11 01:55:12|WEEKLY|02411|17372|/equities/towne-bank|R2000VALUE|25.365607712153|13|1.7433201754651||0|0|0.01466|27.68|0.00073|35|-0.13993114212332|20|43.93|-0.00798|0.05817|0.12772797698701|0.19822751927048|337.24360022117|363.10617674474|419.39395007789|0.517|0.345|0.19407|29|13|0.0020369129082426|0.062276920684292|35.299999237061|2017-10-22|-0.17667|2009-02-22|0.26552|2008-07-27
2024-02-11 01:55:13|WEEKLY|02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|40.500620993574|8|2.6848619378166|0.0852|1|2|0.00063|47.44|-0.01439|38|-0.014392278628496|38|48.65|0.1229|0.21833|0.19619864428793|0.44416629930084|221.38183569852|832.47553702933|2695.4544820322|0.652|0.391|0.24465|23|11|0.0044120071047957|0.082373046181172|50.5|2024-01-07|-0.25523|2008-10-12|0.41304|2008-11-30
2024-02-11 01:55:14|WEEKLY|02413|17118|/equities/spirit-airlines|R2000VALUE|-14.321927613746|4|2.5470782955679||0|0|0.00449|6.65|-0.56573|4|-0.5657274758049|4|30|-0.03553|0.06632|-0.16539210602257|-0.16514768139415|10.41310081222|15.120887515805|57.926832408845|0.5|0.409|0.28132|22|7|0.0026275263951735|0.097188989441931|85.349998474121|2014-12-14|-0.55377|2024-01-21|0.74672|2020-06-07
2024-02-11 01:55:14|WEEKLY|02414|17186|/equities/skywest|R2000VALUE|49.282722616865|46|3.4207591531428|1.7745|1|2|1.67569|59.32|0.42949|69|-0.050266861352599|43|34.82|-0.01096|0.12465|0.11937732812306|0.2761394109446|205.60871008288|1416.7568347019|3552.0958813903|0.545|0.327|0.30984|55|24|0.0043843367346939|0.096483392857143|66.519996643066|2020-01-19|-0.64455|2001-09-23|0.48622|2001-09-30
2024-02-11 01:55:15|WEEKLY|02415|24283|/equities/washington-real-estate-invest|R2000VALUE|-15.329637276307|93|0.76505664060244||0|0|0.36467|14.46|-0.01724|76|-0.017244679941604|76|31.36|-0.03482|0.00303|-0.024969997476046|0.012510509668691|24.374819913528|114.90711015855|500.34600391914|0.614|0.357|0.13487|70|33|0.0012861128115435|0.04749431569742|43.439998626709|2006-10-29|-0.19022|2009-02-22|0.27038|2020-11-15
2024-02-11 01:55:17|WEEKLY|02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|10.26838282514|9|0.69565926193135|-0.0636|1|2|-0.11313|10.74|-0.27474|8|-0.19148936170213|14|35.33|-0.04761|-0.02335|-0.038990180643084|-0.05962908051503|49.650102561242|67.6988364762|57.036642669324|0.667|0.286|0.14861|21|13|0.00053786666666667|0.049007386666667|19.915000915527|2017-04-30|-0.40763|2020-03-22|0.74576|2020-04-12
2024-02-11 01:55:18|WEEKLY|02417|16107|/equities/first-midwest-ban|R2000VALUE|19.037914459837|7|1.0828298025733|0.0346|1|2|-0.02405|21.51|0.25347|32|0.25346913587524|32|39.53|0.00892|0.07334|0.04316040816525|0.097269228090954|146.43840253364|342.02348726301|977.72726193933|0.588|0.412|0.16379|51|18|0.0021327101879327|0.05752981206726|40.090000152588|2008-09-21|-0.30866|2009-01-25|0.39976|2009-05-10
2024-02-11 01:55:19|WEEKLY|02418|977731|/equities/gms-inc|R2000VALUE|72.253137560617|11|4.5214545024996|0.2502|1|1|0.25018|87.9|-0.1171|11|0.17097671863645|40|35.64|0.05707|0.14194|0.039970285967934|0.063116705283188|117.01141918112|118.43478997173|390.66667344835|0.545|0.273|0.26287|11|5|0.0055249502487562|0.085926815920398|88.360000610352|2024-02-11|-0.30916|2020-03-15|0.3228|2020-03-29
2024-02-11 01:55:20|WEEKLY|02419|17078|/equities/retail-opportunit|R2000VALUE|11.75667548698|9|0.71889773467306||0|0|-0.04816|13.44|-0.16464|8|-0.16464235024481|8|44.26|-0.00271|0.02659|0.017607112204692|0.050312180878405|108.65184345372|125.47946599133|147.20700341641|0.526|0.316|0.12762|19|8|0.0012767726737338|0.045558527679623|23.049999237061|2016-07-31|-0.42573|2020-03-22|0.37061|2020-06-07
2024-02-11 01:55:21|WEEKLY|02420|1122330|/equities/covetrus|R2000VALUE|19.865725660121|22|0.35809130675423|0.0649|1|1|0.06494|20.99|0.23841|53|1.0262178972105|51|57|0.50566|0.65775|0.63231297249193|1.0262178972105|250.92911102|202.622|51.182639917585|0.667|0.333|0.42484|3|2|0.00069348958333333|0.11759572916667|41|2019-02-17|-0.37657|2019-08-18|0.46444|2019-11-17
2024-02-11 01:55:22|WEEKLY|02421|16306|/equities/heartland-financial|R2000VALUE|30.667892920103|10|2.6081908359966|-0.0414|1|1|-0.0414|33.57|-0.12406|26|0.11091367417878|75|42.19|-0.02416|0.03117|-0.0049441617591506|0.03411357593285|61.045753004351|107.25801830372|305.73771488507|0.645|0.355|0.19215|31|15|0.0018909643128322|0.063312976461655|61.879810333252|2018-08-26|-0.21789|2009-03-08|0.26614|2009-03-15
2024-02-11 01:55:23|WEEKLY|02422|8143|/equities/genworth-finl|R2000VALUE|5.5782283636089|10|0.3704771725541|-0.008|1|1|-0.008|6.2|0.11521|74|0.11520736922137|74|48.52|0.12888|0.22754|0.19387704097833|0.2703904126769|310.6331728301|287.74474653051|31.794870816744|0.571|0.381|0.34337|21|9|0.0031792607003891|0.1041163229572|37.159999847412|2007-02-25|-0.53947|2008-10-12|1.16393|2009-05-10
2024-02-11 01:55:24|WEEKLY|02423|278|/equities/office-depot|R2000VALUE|47.513501628128|9|3.2238079653651|0.0752|1|2|0.05038|53.79|0.04732|25|0.04732188625891|25|31.34|0.24339|0.38155|0.49780236681987|0.82769433243348|901.22844826873|6569.1994418481|3984.4444418934|0.61|0.39|0.28787|59|27|0.0086112762520194|0.097908933764136|94|2015-05-10|-0.41034|2008-10-26|9.08658|2015-05-03
2024-02-11 01:55:25|WEEKLY|02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|-13.724978537931|87|0.66813210818943||0|0|0.08484|13.16|0.1482|82|0.14819992736114|82|32|-0.04341|0.02632|-0.077172515549216|-0.0141493879212|45.103233525134|89.897608716366|63.574876146736|0.75|0.5|0.17262|12|3|0.00075565957446809|0.072876765957447|25.89999961853|2018-06-10|-0.27722|2020-03-22|0.37111|2020-06-07
2024-02-11 01:55:26|WEEKLY|02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|76.27870764605|64|4.908763202456|0.5783|1|1|0.5783|91.21|-0.22577|8|-0.22577149171599|8|45.27|0.0671|0.12122|0.1461442506432|0.23724347501035|231.69847778374|239.85942618543|474.06444994553|0.727|0.455|0.25397|11|8|0.0043583422459893|0.071708859180036|94.779998779297|2024-02-04|-0.38448|2020-03-22|0.45565|2020-04-12
2024-02-11 01:55:28|WEEKLY|02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|-4.6208513657025|133|0.44351505151323|0.608|-1|1|0.60796|3.94|-0.15004|10|-0.15004360803454|10|14.5|-0.23927|-0.15148|-0.15004360803454|-0.15004360803454|84.996|84.996|39.282155155684|0.25|0.25|0.25139|4|1|-0.00204|0.10045626315789|14.579999923706|2021-05-30|-0.42623|2023-10-15|0.24898|2023-10-22
2024-02-11 01:55:28|WEEKLY|02427|945068|/equities/urban-edge-properties|R2000VALUE|15.767441079612|11|0.80756761298051||0|0|0.01153|17.54|-0.19834|5|-0.1078914377564|15|42.18|0.03108|0.04817|0.0091409227657259|-0.03664113808986|98.049920560153|84.621594985826|75.701341639067|0.818|0.364|0.1819|11|8|0.00074048523206751|0.06308694092827|29.260000228882|2016-07-10|-0.41649|2020-03-22|0.33406|2020-11-15
2024-02-11 01:55:29|WEEKLY|02428|17071|/equities/renasant-corp|R2000VALUE|26.995471986437|10|2.2965113811349|0.0597|1|2|0.01247|31.67|-0.0814|30|-0.081398687368005|30|39.27|-0.01112|0.03259|-0.0086081714214805|-0.0071134703662247|50.448171455603|60.431163675598|654.33882392257|0.512|0.366|0.18617|41|17|0.0021546942557134|0.0597146571958|49.779998779297|2018-06-10|-0.21634|2009-03-08|0.39218|2009-03-15
2024-02-11 01:55:30|WEEKLY|02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|11.66161217121|15|0.78150889780418|-0.0568|1|1|-0.05678|12.46|0.10075|34|-0.17978784447025|6|31.78|0.00033|0.02773|-0.022288955537663|-0.040645278863698|81.274093275467|76.528225413761|21.096474857275|0.348|0.261|0.13876|23|7|-0.00050971812080537|0.05286877852349|85.454002380371|2013-03-24|-0.47619|2020-04-05|1.02893|2020-04-12
2024-02-11 01:55:31|WEEKLY|02430|20143|/equities/mfa-financial-inc|R2000VALUE|9.6965213523344|11|0.59016428484224|0.0152|1|2|-0.02529|10.79|-0.21122|8|-0.21121821907462|8|53.48|0.04195|0.08894|0.026055175623099|0.055601179697077|113.80426840368|132.70599862735|29.765517136146|0.4|0.28|0.15874|25|9|0.00046900519673348|0.062008500371195|44.279998779297|2008-02-10|-0.48333|2020-03-29|0.81651|2020-04-12
2024-02-11 01:55:33|WEEKLY|02431|39312|/equities/realogy-holdings|R2000VALUE|5.3024243517347|9|0.83927449058967|0.0041|1|1|0.00406|7.42|0.70992|90|0.70992358169006|90|44.85|0.09385|0.16253|0.12178349472278|0.18151181674007|169.92982847022|142.65844007368|22.083334563271|0.462|0.231|0.31545|13|6|0.00059910321489002|0.097118815566836|55.279998779297|2013-05-26|-0.49546|2020-03-22|0.51271|2020-04-12
2024-02-11 01:55:34|WEEKLY|02432|1171969|/equities/coursera|R2000VALUE|16.638320632718|29|1.5483748210983|0.2278|1|2|0.16721|17.87|-0.282|4|-0.2820037351949|4|40.33|0.01536|0.05849|-0.2820037351949|-0.2820037351949|71.8|71.8|39.03451576175|0.333|0.333|0.30992|3|1|-0.0038095302013423|0.11312248322148|62.533401489258|2021-04-11|-0.1915|2021-05-09|0.18589|2023-04-30
2024-02-11 01:55:35|WEEKLY|02433|20755|/equities/gray-television-inc|R2000VALUE|7.1343879610293|7|0.95668363839408||0|0|-0.10379|8.03|-0.40095|9|-0.40095238458543|9|30.26|-0.04994|0.05643|-0.019963977320478|0.058120050989233|-8.0612946054926|151.08339550202|64.653781671854|0.702|0.404|0.29748|47|22|0.003633893557423|0.10121637254902|25.309900283813|2019-04-14|-0.70769|2008-11-16|1.15447|2009-09-20
2024-02-11 01:55:36|WEEKLY|02434|17386|/equities/trustmark-corp|R2000VALUE|22.939980093996|10|1.7102739586794|0.0977|1|2|0.04791|27.12|-0.12236|25|-0.12235509648692|25|47.94|-0.02628|0.04563|0.10155254219174|0.18531083988181|165.22947483312|342.93213227947|2767.3469705514|0.532|0.362|0.19738|47|19|0.0022563925729443|0.061815296198055|38.470001220703|2022-11-13|-0.20341|2008-09-28|0.30004|2008-09-21
2024-02-11 01:55:37|WEEKLY|02435|102910|/equities/caretrust-inc|R2000VALUE|-23.695489736182|2|1.0511470352956|-0.1024|-1|1|-0.1024|22.5|-0.0039|53|-0.0039043399023759|53|50.5|0.08247|0.14452|0.15539662308681|0.15539662308681|166.7787255515|166.7787255515|126.76056338028|0.4|0.4|0.18928|10|3|0.0018121343873518|0.0625454743083|25.534999847412|2019-05-19|-0.35721|2020-03-15|0.44095|2020-04-12
2024-02-11 01:55:38|WEEKLY|02436|20909|/equities/barnes-group-inc|R2000VALUE|27.088913603453|8|2.3311956181037|0.1545|1|2|0.09519|35.09|0.15216|40|0.012865170854159|19|28.86|-0.00484|0.05681|0.041425440479676|0.074749380727939|280.56596078887|552.6600168877|1324.1509015011|0.595|0.418|0.16995|79|27|0.0021651027547005|0.055464591167468|72.870002746582|2017-10-22|-0.38202|2023-10-29|0.36633|2008-11-30
2024-02-11 01:55:40|WEEKLY|02437|32324|/equities/world-fuel-services|R2000VALUE|-23.725052273357|48|1.2096224261649||0|0|-0.00814|23.53|0.34685|52|0.34685242912351|52|35.31|0.04643|0.11857|0.035675022979396|0.15673256688883|63.598848749343|551.57775050387|6536.1110421243|0.574|0.315|0.25235|54|23|0.0040064278403275|0.077138111566018|58.5|2015-04-05|-0.39726|1992-06-28|0.72222|1986-10-19
2024-02-11 01:55:41|WEEKLY|02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|-10.1329820634|22|1.0376571904918||0|0|0.23819|7.42|-0.30279|8|-0.30279172620304|8|20.57|0.06041|0.13885|0.21218133901726|0.20502412730726|236.31007351654|155.35436983184|74.20000076294|0.571|0.429|0.14741|14|6|0.0013581553398058|0.090937961165049|41.578998565674|2021-02-07|-0.27895|2023-03-05|0.27702|2023-07-02
2024-02-11 01:55:41|WEEKLY|02439|16951|/equities/portfolio-recover|R2000VALUE|18.091069914029|9|2.3155079607721|0.1376|1|2|0.02303|23.99|-0.06534|14|-0.065337259644409|14|33.33|-0.01238|0.03913|0.050421626126068|0.14938395323655|113.12688910959|288.00435609615|465.82522964801|0.758|0.394|0.24895|33|21|0.0031897563176895|0.079632653429603|65|2014-11-09|-0.47378|2023-05-14|0.38861|2020-04-12
2024-02-11 01:55:42|WEEKLY|02440|24580|/equities/macdonald|R2000VALUE|66.158948686937|22|1.7737829206891|0.9746|1|2|-0.00648|70.54|-1.1392|30|-0.26554548273227|9|40.34|-0.02543|0.1162|0.035351461187417|0.095997421845531|-40.902038424413|195.39188839401|470.26667277018|0.586|0.379|0.24346|29|13|0.0037301007556675|0.077307607052897|101.41999816895|2015-03-01|-0.50888|2019-01-13|1.17591|2022-12-18
2024-02-11 01:55:44|WEEKLY|02441|955546|/equities/edgewell-personal-care|R2000VALUE|-40.151444088313|26|1.9410932673434|-0.0628|-1|1|-0.06277|39.45|-0.11479|13|-0.11479128087172|13|27.73|-0.08038|-0.01906|-0.037584673630005|-0.0067773280316319|25.247126565099|61.776511582022|229.49388910593|0.545|0.386|0.20102|44|19|0.0017299437751004|0.062275108433735|107.48999786377|2015-05-10|-0.21586|2008-10-12|0.30312|2008-11-30
2024-02-11 01:55:45|WEEKLY|02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|13.876872295396|28|1.7639383571577|0.7932|1|2|0.25|18.55|0.01063|18|0.010631886836704|18|36.81|0.0398|0.12525|0.10173357972106|0.15400543830111|429.13158772032|769.53823191522|1212.4182734599|0.525|0.407|0.17889|59|17|0.0024067939972715|0.063249363346976|67.769996643066|2007-07-22|-0.32522|2008-10-12|0.84807|2023-08-06
2024-02-11 01:55:46|WEEKLY|02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|7.982543793078|9|0.4652005612001|0.0044|1|1|0.00435|9.23|-0.12494|76|0.11111101022562|108|46.1|0.03067|0.0794|0.046304689494727|0.043025716644197|137.63234331604|125.74008870811|83.453880579113|0.667|0.429|0.25281|21|11|0.0016248053278689|0.080610368852459|21.340000152588|2007-07-08|-0.36339|2008-10-12|0.37158|2008-11-02
2024-02-11 01:55:47|WEEKLY|02444|16759|/equities/netscout-systems|R2000VALUE|-24.69511894035|57|1.487702530963|0.3384|-1|1|0.33838|20.96|0.10268|144|0.10268015349609|144|38.19|-0.1749|-0.02203|-0.03699897648384|0.068656465107149|-1.1164136260012|129.55473639971|151.00863769205|0.438|0.313|0.37615|32|10|0.0036976917057903|0.10472511737089|48.130001068115|2014-09-14|-0.44804|2001-06-17|0.79097|1999-09-05
2024-02-11 01:55:48|WEEKLY|02445|20213|/equities/provident-financial-services-inc|R2000VALUE|14.771628343635|9|1.2197866220091|-0.098|1|2|-0.13296|15.65|0.12802|40|-0.12364377824855|5|33.06|-0.07752|-0.02883|-0.028892285693568|-0.0072429485376324|50.844856511053|82.544423872701|100|0.545|0.364|0.16745|33|10|0.00090189262966333|0.057788753412193|28.909433364868|2018-06-10|-0.29432|2020-03-22|0.279|2020-03-29
2024-02-11 01:55:50|WEEKLY|02446|20424|/equities/american-assets-trust-inc|R2000VALUE|19.578609973591|10|1.3919252647872|0.0349|1|1|0.03487|22.26|0.15242|77|0.15241760107143|77|39.59|0.0264|0.06139|-0.032128319952441|-0.020422348705205|76.980657508404|89.900888243248|104.45800463044|0.412|0.235|0.1508|17|7|0.00092975073313783|0.052247448680352|49.259998321533|2019-11-03|-0.33294|2020-03-22|0.37756|2020-04-12
2024-02-11 01:55:50|WEEKLY|02447|24323|/equities/treehouse-foods-inc|R2000VALUE|-47.365849984484|25|2.1257209258999|0.0526|-1|1|0.05261|42.86|-0.2567|9|-0.2567014793174|9|26.36|-0.0815|-0.02699|-0.069661051616271|-0.073987222310866|18.058066535753|31.614671753773|141.40548124559|0.556|0.389|0.19494|36|14|0.0013836382322713|0.062048684480987|104.5299987793|2016-07-17|-0.38308|2017-11-05|0.27079|2022-05-15
2024-02-11 01:55:51|WEEKLY|02448|24410|/equities/park-national-corp|R2000VALUE|111.67106863433|13|7.8115791785643|0.1527|1|1|0.15274|131.7|-0.11293|24|-0.11293209560555|24|35.2|-0.04177|0.00908|-0.0076429578112452|0.046455056394422|33.674689717852|111.31404558172|900.82077961114|0.612|0.347|0.16627|49|22|0.0019929073114565|0.050227772020725|151.58999633789|2022-12-04|-0.14007|2008-10-26|0.32238|2008-07-20
2024-02-11 01:55:52|WEEKLY|02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|-11.682902357747|23|0.86168899961204||0|0|0.12758|9.71|-0.30611|19|-0.30610975815677|19|47.22|0.15214|0.20074|0.27562428131283|0.45843456146295|570.69211933647|511.59910727248|71.397057101388|0.611|0.333|0.22018|18|10|0.0012761697247706|0.073664197247706|52.840000152588|2016-07-31|-0.48902|2008-10-26|0.45703|2008-11-02
2024-02-11 01:55:53|WEEKLY|02450|17396|/equities/tessera-tech|R2000VALUE|10.082697817826|9|0.84993411794511|0.1773|1|1|0.17732|13.08|-0.04397|15|-0.043967215055416|15|29.94|-0.09326|0.03915|-0.0015625406326413|0.080604394886036|11.356932038344|148.10713945556|73.565801004329|0.571|0.371|0.27235|35|16|0.0031886174242424|0.088141022727273|45.950000762939|2017-01-08|-0.75873|2017-08-06|1.50267|2022-10-09
2024-02-11 01:55:55|WEEKLY|02451|17121|/equities/seacoast-banking|R2000VALUE|22.468012244454|10|1.9552199942366|-0.007|1|2|-0.05793|24.72|0.06647|15|-0.05671006472758|17|39.17|-0.00014|0.05584|0.045743015179638|0.12843043101053|109.62386182018|448.36530448651|235.85535196369|0.585|0.377|0.19227|53|26|0.0018410551558753|0.067380047961631|159.80000305176|2006-09-03|-0.43928|2009-03-08|0.70507|2009-03-15
2024-02-11 01:55:56|WEEKLY|02452|16325|/equities/icf-international|R2000VALUE|120.94407976878|36|7.1406417250214|0.2242|1|2|0.18643|146.05|-0.22805|25|-0.038557492711426|18|37.87|-0.00564|0.02985|-0.020424294625326|0.049527224573564|57.461989115689|136.86779318566|1154.5455134862|0.739|0.391|0.21149|23|17|0.0037073620309051|0.069796567328918|146.07200622559|2024-02-11|-0.20117|2017-03-05|0.24795|2006-10-22
2024-02-11 01:55:57|WEEKLY|02453|20939|/equities/enpro-industries|R2000VALUE|133.83479072961|9|8.5178461825028|0.1545|1|2|0.05694|159.07|-0.29129|8|-0.020011748484914|19|34.09|0.05447|0.17795|0.14925132202682|0.32932064652956|144.47418747295|927.83177922837|1882.4853362695|0.697|0.455|0.21172|33|15|0.004266107678729|0.074102586054722|161.66000366211|2023-12-31|-0.33779|2020-03-22|0.44444|2003-04-27
2024-02-11 01:55:57|WEEKLY|02454|20727|/equities/acadia-realty-trust|R2000VALUE|14.705607142182|30|0.84909101202523|0.0854|1|1|0.08537|16.91|0.32201|78|0.3220088479657|78|58.26|0.08773|0.14765|0.13285161505885|0.13938421940642|200.1040184813|177.48506080773|87.480599659361|0.37|0.296|0.16388|27|8|0.0008598252184769|0.055345343320849|37.830001831055|2016-07-31|-0.23851|2020-04-05|0.42389|2020-11-15
2024-02-11 01:55:58|WEEKLY|02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|-38.062484666703|43|2.4764093992541||0|0|-0.1878|36.81|-0.46618|9|-0.4661750483134|9|39.5|-0.12134|-0.00186|-0.31397402677077|-0.31397402677077|44.74639386|44.74639386|41.588521618873|0.5|0.5|0.24602|4|1|-0.00128|0.09787135|121.41999816895|2021-03-14|-0.47457|2023-04-23|0.26654|2021-08-29
2024-02-11 01:56:00|WEEKLY|02456|101870|/equities/knowles-cor|R2000VALUE|15.229855831071|15|0.98215055205984|0.0106|1|1|0.0106|16.21|0.00311|38|0.017921005719562|10|33.8|-0.05888|0.01635|-0.12211607677117|-0.10333042824465|37.655482418415|62.321689187147|56.500518587408|0.467|0.267|0.22999|15|5|0.00041834932821497|0.073488138195777|33.819999694824|2014-08-31|-0.22516|2016-02-14|0.2329|2023-11-05
2024-02-11 01:56:01|WEEKLY|02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|-8.2223753993206|40|0.50912515535925|0.1113|-1|1|0.11126|6.79|-0.07634|17|-0.076339752738573|17|41.1|-0.00978|0.03645|-0.059828961525762|-0.113541468756|64.521445804703|53.379535384001|17.868420952245|0.6|0.5|0.26255|10|4|-0.0018572444444444|0.0851594|83.5|2015-07-05|-0.29475|2020-03-15|0.26579|2015-07-05
2024-02-11 01:56:01|WEEKLY|02458|21222|/equities/cbiz-inc|R2000VALUE|58.255496010155|193|2.2699660246154||0|0|1.51217|66.07|0.04152|33|0.041524183775075|33|42.26|-0.00427|0.13662|-0.089738843552536|0.01213138510608|11.490783159704|92.844224507619|4685.8156921194|0.516|0.29|0.31583|31|10|0.0054917310252996|0.090633122503329|66.230003356934|2024-02-11|-0.35159|2000-02-06|2.41126|1996-05-26
2024-02-11 01:56:02|WEEKLY|02459|24295|/equities/worthington-industries-inc|R2000VALUE|45.627688740527|9|4.8960198247315|0.0919|1|1|0.09192|62.6|0.07263|11|0.072000364561138|34|30.39|-0.05262|0.01726|0.0046302054950464|0.036636472815334|41.961965544402|117.38938775737|2794.6427771251|0.6|0.373|0.21233|75|28|0.0027306558810669|0.069067822474858|77.419998168945|2023-09-03|-0.36032|2023-11-19|0.32747|2010-01-10
2024-02-11 01:56:03|WEEKLY|02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|26.933901303161|10|1.7025116837806|-0.059|1|1|-0.05897|29.36|-0.1317|19|-0.22837839899836|4|25.13|-0.11625|-0.01074|-0.19811171605719|-0.22024933726822|40.803716717378|46.992648528594|118.62626509233|0.267|0.2|0.21229|15|4|0.0018471502590674|0.066223497409326|53.625|2018-08-19|-0.30577|2020-03-22|0.20113|2020-04-12
2024-02-11 01:56:05|WEEKLY|02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|3.1498586703645|10|0.46968603760533|0.0326|1|2|-0.04167|3.91|-0.6255|8|-0.2393939312934|15|44|0.00191|0.05184|-0.20381177391464|-0.069705124125345|29.755468152308|83.66557878|16.745182106865|0.571|0.286|0.32888|7|3|-0.0030222082018927|0.086056466876972|28.659999847412|2021-11-07|-0.2845|2022-07-17|0.55978|2023-06-18
2024-02-11 01:56:06|WEEKLY|02462|13839|/equities/devry-inc|R2000VALUE|-62.187728079024|2|4.3359092579494||0|0|-0.04195|50.42|0.12662|26|0.1266214368173|26|32.73|-0.01747|0.0607|-0.012051148142876|0.10440999445659|12.457062881952|275.21083121451|4132.7866382414|0.615|0.327|0.24004|52|22|0.00379980622431|0.076385642982971|74.360000610352|2010-04-25|-0.29017|2012-07-29|0.47024|2007-10-28
2024-02-11 01:56:07|WEEKLY|02463|15520|/equities/banner-corp|R2000VALUE|-54.256570808792|1|3.2805232977548||1|0|0|44.49|-0.1077|9|-0.10770154163957|9|46|0.035|0.12704|-0.011318983097486|-0.087885561687746|50.06978169799|30.563351847854|60.613080045755|0.469|0.281|0.24965|32|12|0.001530910326087|0.076775883152174|326.9700012207|2006-11-26|-0.3662|2009-02-01|0.43909|2010-04-11
2024-02-11 01:56:08|WEEKLY|02464|21236|/equities/sjw-corp|R2000VALUE|-68.347134091067|34|3.149044188396||0|0|0.13683|59.36|-0.01743|34|-0.017431079553364|34|30.39|-0.00867|0.04166|0.066226678907509|0.1031132305971|463.89504773198|1081.8353745141|4122.2221008054|0.527|0.432|0.10725|74|17|0.0022489088518843|0.04344995179667|83.879997253418|2023-01-01|-0.19691|2001-02-25|0.20413|2007-08-12
2024-02-11 01:56:09|WEEKLY|02465|8046|/equities/stewart-information-services-corp|R2000VALUE|53.586729673341|10|3.2157306707516|0.2396|1|2|0.12274|60.37|-0.29373|6|-0.2937293291872|6|33.01|0.00016|0.06711|0.036291595770708|0.10501975495437|33.031340172336|135.77236544028|1857.5384286734|0.609|0.362|0.22002|69|32|0.0027763270660254|0.065972461740271|81|2022-01-09|-0.35874|2008-10-12|0.55792|2008-11-30
2024-02-11 01:56:11|WEEKLY|02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|16.415758633198|9|0.77495847309306|-0.0612|1|1|-0.06124|17.17|-0.09325|11|-0.16807563229886|47|35.24|-0.0392|0.00099|0.020284197823098|0.017266493427756|102.57475560423|99.06979467249|103.87174448314|0.588|0.412|0.17384|17|8|0.001284118616145|0.060715749588138|30.353958129883|2017-10-08|-0.34226|2020-03-22|0.38122|2020-03-29
2024-02-11 01:56:12|WEEKLY|02467|15554|/equities/bgc-partners|R2000VALUE|5.8642743074816|63|0.45857523401838|0.6704|1|1|0.67038|7.5|-0.23617|7|-0.23617209476704|7|34.2|-0.04622|0.0406|-0.081543241209945|-0.06720553931038|11.191482511556|27.596694513631|17.068730619944|0.543|0.4|0.30151|35|13|0.0014375218427323|0.10264173153296|89.879997253418|2000-03-19|-0.36937|2000-04-16|0.47695|2000-12-10
2024-02-11 01:56:13|WEEKLY|02468|15357|/equities/argo-group-intern|R2000VALUE|29.483612493013|41|0.16879575936844|0.0529|1|2|0.02042|29.99|-0.0771|61|-0.077095443950153|61|41.6|0.02591|0.09248|0.062580444172995|0.093556423932169|133.24801008329|195.18945263331|33.385282377619|0.6|0.422|0.19193|45|21|0.00080003138075314|0.064497029288703|249.88999938965|1993-09-05|-0.66081|2006-02-19|0.34986|1990-10-21
2024-02-11 01:56:13|WEEKLY|02469|20324|/equities/hospitality-properites-trust|R2000VALUE|-8.8476664293654|40|0.49203764411032|0.0531|-1|1|0.05308|7.76|0.02694|28|0.026942315192587|28|30.15|-0.04725|-0.00306|-0.034539340408881|-0.05573626920533|15.361575990772|27.444803765747|33.276159221409|0.646|0.396|0.17357|48|26|0.00083508748317631|0.062274851951548|48.630001068115|2007-02-11|-0.47495|2020-03-15|0.66963|2020-06-07
2024-02-11 01:56:14|WEEKLY|02470|20780|/equities/istar-financial-inc|R2000VALUE|-54.510736821937|62|8.9885789152145||0|0|0.53811|47.6875|0.45442|60|0.45442088930126|60|42|0.09293|0.50817|0.30195790342573|0.42217488718438|2045.9961928208|2310.7124393153|40.495498586042|0.55|0.375|0.2875|40|14|0.0065208098793797|0.08726666283745|135.01571655273|2021-11-07|-0.95489|1993-12-12|5.18916|2018-01-21
2024-02-11 01:56:17|WEEKLY|02471|945634|/equities/easterly-government-properties|R2000VALUE|11.325713489018|10|0.71791386219056||0|0|-0.06482|11.83|0.39474|162|-0.2001794592262|29|65.86|0.01931|0.07388|0.065104167957363|0.069262504142019|116.6646256609|115.69314798342|76.322580152943|0.714|0.429|0.14924|7|3|-0.00013142553191489|0.046040510638298|29.694999694824|2020-04-12|-0.11492|2020-05-17|0.16073|2020-04-12
2024-02-11 01:56:17|WEEKLY|02472|15985|/equities/eagle-bancorp|R2000VALUE|23.033793725981|10|2.6014257880247|-0.0921|1|2|-0.10862|23.47|0.39765|75|0.39764624093054|75|39.49|0.01969|0.14171|0.04365610687544|0.13686068837824|123.25753884097|468.17020452114|1457.763919554|0.564|0.385|0.19393|39|11|0.0035173983214977|0.062594635248547|69.800003051758|2017-12-03|-0.67226|1998-08-16|0.43486|1993-08-15
2024-02-11 01:56:18|WEEKLY|02473|20492|/equities/granite-construction-inc|R2000VALUE|43.274318788578|15|2.6930989518817|0.1461|1|2|0.0418|47.85|-0.28189|26|0.078891984908455|27|30.7|-0.07528|-0.00702|-0.011637572015461|0.039841282633646|30.656361415478|136.58706609413|897.74857709285|0.526|0.368|0.24198|57|19|0.0028868083900227|0.078091366213152|74.620002746582|2007-07-22|-0.30063|2019-08-04|0.51401|2008-11-02
2024-02-11 01:56:19|WEEKLY|02474|20496|/equities/kar-auction-services-inc|R2000VALUE|-16.165722297436|74|0.73279581039155|-0.1113|-1|1|-0.11128|14.38|-0.22671|29|-0.22671298419474|29|30.27|-0.05284|0.00365|-0.037178977222321|0.026548405965289|43.711645207934|106.42834371166|316.04394531066|0.682|0.409|0.19123|22|9|0.0028266441136671|0.063780635994587|28.610000610352|2019-09-15|-0.31286|2020-03-22|0.46632|2020-04-12
2024-02-11 01:56:20|WEEKLY|02475|995930|/equities/laureate-education-inc|R2000VALUE|12.409191742557|168|0.67036475294711|0.8183|1|1|0.81827|12.99|0.03351|113|0.033510603119928|113|39.8|-0.04897|0.07464|-0.0062927761498343|-0.024879579661161|97.670686663662|94.74496223|174.08182585877|0.6|0.4|0.246|5|3|0.003030218579235|0.077395464480874|14.810000419617|2023-10-15|-0.39394|2020-03-22|0.18074|2020-02-02
2024-02-11 01:56:22|WEEKLY|02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE|43.750855883099|6|4.4113815757509|0.2088|1|2|0.14396|56.1|-0.27265|4|-0.27264954122966|4|34.07|0.00535|0.09674|-0.045230881130545|-0.031918837413315|40.316013215595|50.456444516045|3.6966262109|0.467|0.333|0.37488|15|5|0.00068936046511628|0.14975810077519|7023.33984375|2014-06-22|-0.49416|2016-12-25|0.70585|2017-01-08
2024-02-11 01:56:23|WEEKLY|02477|16096|/equities/first-interstate|R2000VALUE|24.547228724643|9|2.1560101808369|-0.1235|1|2|-0.19356|25.54|0.15972|52|-0.089613593295421|18|37.68|-0.00824|0.03361|-0.020075015927763|0.022130250767981|57.113504375673|86.691021211747|154.32025433775|0.579|0.316|0.17178|19|10|0.0013807182320442|0.058690649171271|51.240001678467|2021-03-21|-0.13248|2020-05-17|0.18287|2020-04-12
2024-02-11 01:56:23|WEEKLY|02478|15982|/equities/enterprise-financial|R2000VALUE|36.94485116283|9|2.65777248161|-0.0499|1|2|-0.08902|39.91|0.06309|39|-0.03706760710159|31|50.87|0.05313|0.10168|0.044749625308533|0.12289765754252|123.09509740102|253.43930496864|319.2799987793|0.696|0.391|0.1919|23|13|0.002093701188455|0.068604898132428|58.150001525879|2018-07-29|-0.26509|2008-10-12|0.26621|2008-11-02
2024-02-11 01:56:24|WEEKLY|02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|-11.700432610957|49|0.98014428630409||0|0|0.38473|8.54|-0.23188|17|-0.23187601832575|17|32.45|-0.03543|0.10352|-0.0012656500502548|0.050068439074932|14.034902006291|38.778754651459|43.240506135965|0.632|0.447|0.32307|38|17|0.0031723575331772|0.10868578454333|89.620002746582|2000-03-12|-0.48641|2000-04-16|0.875|2001-07-01
2024-02-11 01:56:25|WEEKLY|02480|15523|/equities/bbcn-bancorp|R2000VALUE|9.9674735220798|29|0.74558244779675|-0.0101|1|1|-0.01009|10.79|0.23776|65|0.4214711326304|74|40.11|0.12661|0.18269|0.13113646360387|0.20602988370355|425.61319860159|533.17829174378|1685.9375317232|0.686|0.457|0.23228|35|21|0.003565844972067|0.073472597765363|22.989999771118|2017-01-29|-0.3831|2009-02-15|0.44415|2008-11-30
2024-02-11 01:56:27|WEEKLY|02481|16783|/equities/new-york-mortgage|R2000VALUE|-9.0352855975533|49|0.5317618467776||0|0|0.14609|7.54|-0.02293|90|-0.022927709469431|90|48.8|0.01296|0.08857|-0.067289494724689|-0.0071842583851791|80.066489685|98.54337192|2.0991090494471|0.15|0.1|0.17976|20|3|-0.001343974609375|0.07974240234375|453.60000610352|2005-01-02|-0.48578|2020-03-22|1.07407|2020-04-12
2024-02-11 01:56:28|WEEKLY|02482|17270|/equities/strayer-education|R2000VALUE|84.966421673379|18|3.8561927246777|0.2231|1|1|0.22313|98.45|-0.00212|22|0.19010227051648|59|34.61|-0.06114|0.03897|0.039665345305073|0.10721777261148|79.055723325267|274.40634300748|1380.7853487806|0.61|0.415|0.26501|41|19|0.0035464415041783|0.079376371866295|262.44000244141|2010-04-25|-0.27174|2020-03-22|0.37122|2014-02-23
2024-02-11 01:56:30|WEEKLY|02483|1166007|/equities/american-well-corp|R2000VALUE|-1.7075459194249|59|0.21583196958124|0.6113|-1|1|0.61131|1.1|-0.45049|20|-0.45048546188344|20|59.5|0.1629|0.16719|-0.45048546188344|-0.45048546188344|54.951|54.951|4.7784535272278|0.5|0.5|0.51149|2|2|-0.011595762711864|0.1590313559322|43.75|2021-01-31|-0.23902|2023-08-13|0.31481|2023-11-05
2024-02-11 01:56:30|WEEKLY|02484|16776|/equities/northwest-bancsha|R2000VALUE|10.648508862741|9|0.71947114122399|-0.0165|1|2|-0.0426|11.91|0.02508|40|-0.1098932507879|16|40.95|0.00678|0.05411|0.10455670716648|0.18131483790413|283.43938600336|347.15370533471|704.73369492072|0.432|0.27|0.1616|37|13|0.002053696651346|0.058170768220617|19.10000038147|2016-12-11|-0.17925|2020-03-15|0.25586|2002-08-11
2024-02-11 01:56:31|WEEKLY|02485|15967|/equities/encore-capital-gr|R2000VALUE|41.54007058877|3|3.2846810287701|-0.0261|1|1|-0.02612|50.33|0.07681|77|-0.17929921868333|2|38.73|0.45051|0.76888|0.088131932991861|0.17517561132859|72.563058753847|166.91856846848|538.86510716072|0.667|0.455|0.32149|33|16|0.0057157734375|0.10595875|72.728996276855|2022-07-31|-0.46809|2000-05-28|0.84091|2001-04-08
2024-02-11 01:56:33|WEEKLY|02486|8029|/equities/m-i-homes-inc|R2000VALUE|111.5553870794|13|9.0318341653891|0.2364|1|2|0.17712|122.35|0.54123|41|0.54123320084392|41|29.57|-0.03819|0.04155|-0.026143406067997|0.057345139699013|6.5601387515027|135.7786621651|1778.3429714966|0.679|0.472|0.28327|53|21|0.0043950031665611|0.089856801773274|140.7299041748|2023-12-31|-0.46762|2008-11-23|0.88551|2008-11-30
2024-02-11 01:56:34|WEEKLY|02487|953810|/equities/global-net-lease|R2000VALUE|-10.231504905475|48|0.70466827957274||0|0|0.34637|8.02|0.2332|66|-0.0085421197660737|54|40.6|-0.00977|0.03024|-0.02935034990214|-0.06339201102999|79.512422560606|76.369528987849|28.838549484999|0.6|0.4|0.18458|10|3|-0.0017406181015453|0.059874525386313|28.200000762939|2015-06-28|-0.23866|2020-03-15|0.25|2020-04-12
2024-02-11 01:56:35|WEEKLY|02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|-12.88217222617|10|0.97271283406018||0|0|0.03226|10.5|-0.26303|19|-0.2630299036989|19|31.34|-0.003|0.08584|0.035409726163789|0.01225415779824|75.873199697888|64.696174444673|1193.1818246472|0.48|0.28|0.33739|50|19|0.0046935279187817|0.11177949873096|38.490001678467|2006-01-22|-0.42791|2020-03-15|0.56911|2020-06-07
2024-02-11 01:56:36|WEEKLY|02489|17316|/equities/the-bancorp|R2000VALUE|34.536916934688|30|3.235925041664|0.2211|1|2|0.13882|43.89|-0.36618|17|0.1194443742224|32|46.1|0.0782|0.17414|0.099139606160557|0.10993048186407|142.28524809646|139.19887088066|274.3124961853|0.429|0.286|0.3311|21|7|0.0037147542627884|0.097498455366098|47.110000610352|2024-02-04|-0.46871|2020-03-22|0.47021|2020-04-12
2024-02-11 01:56:37|WEEKLY|02490|15697|/equities/capitol-federal-financial|R2000VALUE|5.1502839903042|10|0.4728449277257|0.0571|1|1|0.05709|6.11|0.44034|88|-0.030669160563459|66|55.96|0.08846|0.14996|0.18441033407712|0.28487875540716|508.87407184313|341.04424867052|159.9476502694|0.522|0.261|0.14024|23|10|0.0008376311728395|0.044022492283951|20.270000457764|2008-09-21|-0.18655|2017-02-12|0.19247|2003-11-02
2024-02-11 01:56:39|WEEKLY|02491|20541|/equities/methode-electronics-inc|R2000VALUE|-25.505009484023|48|1.5650030214687||0|0|0.48583|21.04|-0.06229|18|-0.062291114546075|18|37.64|-0.04127|0.10368|-0.037883338595345|0.057280601769665|3.1340672897057|83.740165340213|6375.7575998403|0.536|0.357|0.29722|56|22|0.0042044501160093|0.094248180974478|51.380001068115|2023-02-05|-0.36741|2000-04-16|0.36531|2000-06-04
2024-02-11 01:56:40|WEEKLY|02492|942641|/equities/paramount-group-inc|R2000VALUE|4.0107132716952|9|0.4329307325712|-0.1667|1|1|-0.16667|4.65|-0.19678|15|-0.19677595148768|15|31.53|-0.06384|0.01263|-0.05952343161342|-0.079925574161703|66.885600551119|69.463304221399|25.230602378566|0.4|0.267|0.16363|15|3|-0.0016575675675676|0.061431975051975|20.209999084473|2015-03-22|-0.29351|2020-03-22|0.31195|2020-03-29
2024-02-11 01:56:41|WEEKLY|02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|-16.474498252629|16|0.88918813349145||0|0|-0.12966|15.16|-0.06819|53|-0.068193772721621|53|44.76|0.02469|0.07671|0.027497620449698|0.02658611065953|123.67414398966|108.17393300535|87.884057086447|0.618|0.412|0.18141|34|15|0.00077339622641509|0.054289609629148|56.520000457764|2007-02-04|-0.22867|2008-10-19|0.26949|2022-10-23
2024-02-11 01:56:42|WEEKLY|02494|40978|/equities/bluebird-bio-inc|R2000VALUE|-2.6898067605073|49|0.57010224499883|0.753|-1|1|0.753|1.03|0.00185|35|0.42698197641188|80|42.25|0.10937|0.38354|0.72687614551218|0.90813325564389|405.65735544366|404.90827513466|4.0392155740775|0.417|0.333|0.37689|12|4|0.00021614414414415|0.14251736936937|197.35000610352|2015-05-31|-0.57187|2023-12-24|1.0416|2014-12-14
2024-02-11 01:56:43|WEEKLY|02495|103911|/equities/veritiv-cor|R2000VALUE|163.62721803749|52|2.1192608576219|0.2238|1|1|0.22383|169.99|7.11274|80|7.1127447629335|80|29.47|0.19236|0.47953|0.92426638993363|1.1269833566192|358.28322445212|506.07834404786|475.36357234895|0.467|0.4|0.32267|15|5|0.0071925557809331|0.10766385395538|170.02000427246|2023-12-03|-0.26509|2017-08-06|0.68966|2021-03-07
2024-02-11 01:56:44|WEEKLY|02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|32.466033917389|15|1.5594402367706|0.1327|1|1|0.13273|37.38|0.08991|73|-0.12857491493253|81|37.07|-0.00704|0.05046|0.043659486555435|0.11356810364645|131.67935695577|340.22866950329|415.33334520128|0.622|0.4|0.17048|45|19|0.0019217122473246|0.059540552913199|48.150001525879|2019-09-15|-0.54826|2008-10-12|0.37198|2008-11-30
2024-02-11 01:56:45|WEEKLY|02497|17195|/equities/super-micro-compu|R2000VALUE|460.40694362499|93|68.826011874353|15.1758|1|2|13.45597|740.29|0.32803|96|0.32802555701044|96|31.52|-0.06099|0.04273|0.064358776513686|0.1486477528664|155.47585887249|259.20949487979|8234.5939585632|0.64|0.4|0.2625|25|9|0.0076840454545455|0.098745806818182|745.16998291016|2024-02-11|-0.39859|2018-10-07|0.33492|2023-05-28
2024-02-11 01:56:46|WEEKLY|02498|20899|/equities/redwood-trust-inc|R2000VALUE|-7.7116067788531|14|0.40386892628437|-0.003|-1|1|-0.00304|6.6|-0.11559|15|-0.11559141490594|15|38.82|0.03584|0.10059|0.035997948494393|0.11113091942319|85.869961851918|188.13085364188|38.551399422292|0.474|0.316|0.2021|38|16|0.0012591532258065|0.07033376344086|66.680000305176|2004-11-21|-0.61385|2020-03-22|0.51172|2020-04-12
2024-02-11 01:56:47|WEEKLY|02499|16057|/equities/first-bancorp|R2000VALUE|30.100028825064|9|2.5162282920711|0.0292|1|2|-0.05335|35.49|-0.03709|12|-0.037093886257756|12|53.43|0.01425|0.09386|0.13176387403786|0.24669349141251|198.36013349888|454.36737240031|1198.9865277395|0.543|0.371|0.22087|35|15|0.0026702129925453|0.067991064962726|50.919998168945|2021-11-14|-0.28391|2009-03-08|0.41949|2009-03-15
2024-02-11 01:56:48|WEEKLY|02500|8215|/equities/big-lots-inc|R2000VALUE|3.782732866708|7|1.1055202530263||0|0|-0.31194|5.36|1.1202|70|1.1201951238544|70|31.9|0.04367|0.13837|0.080680957636276|0.16606807730875|224.50284342108|909.98898227947|197.05882636527|0.651|0.429|0.2704|63|31|0.0026832936507936|0.095222579365079|73.230003356934|2021-06-13|-0.3778|2020-03-01|0.54106|2023-12-03
2024-02-11 01:56:50|WEEKLY|02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|-41.411093639651|2|2.5303646482755||0|0|0.00609|34.27|-0.08605|8|-0.086053072414078|8|46.03|-0.04862|0.00325|-0.012461822040993|0.039412704512065|45.046375422983|106.12521279404|550.96465616935|0.583|0.333|0.18138|36|16|0.0018238661037394|0.059384523522316|48.680000305176|2022-11-13|-0.18371|2009-03-08|0.29716|1997-06-29
2024-02-11 01:56:51|WEEKLY|02502|943129|/equities/halyard-health|R2000VALUE|17.969001454778|8|1.645178784704|-0.1477|1|2|-0.16623|19.01|0.87036|129|0.87035863254989|129|43.45|0.07587|0.14344|0.36115045870781|0.42535680939856|226.03612183272|183.3607426|49.070726394543|0.273|0.182|0.22912|11|2|4.5690721649484E-5|0.075281546391753|72.959999084473|2018-09-09|-0.20634|2019-11-10|0.24031|2023-11-05
2024-02-11 01:56:52|WEEKLY|02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|-21.079142136259|58|1.9875865409439||0|0|0.14448|15.81|-0.14564|18|-0.14564438928153|18|31.38|-0.15749|-0.05022|0.076047204392091|0.076047204392091|107.15281656206|107.15281656206|89.829545891728|0.375|0.375|0.46206|8|3|0.0053582142857143|0.14943159090909|49.099998474121|2021-11-28|-0.36479|2020-03-22|0.7646|2020-04-19
2024-02-11 01:56:53|WEEKLY|02504|32360|/equities/opko-health|R2000VALUE|-1.5745241960709|18|0.19300805597918||0|0|0.22222|1.05|-0.45471|52|-0.45471346933681|52|48.6|0.09896|0.28987|0.27234361579511|0.48407004593914|119.53651677281|434.1554006816|27.06185364295|0.633|0.4|0.45941|30|16|0.0044432271186441|0.15287386440678|19.200000762939|2015-06-07|-0.494|2000-04-16|0.74359|2003-02-09
2024-02-11 01:56:54|WEEKLY|02505|16632|/equities/mesa-laboratories|R2000VALUE|-121.19452105963|38|10.138698982925|0.333|-1|1|0.33298|93.85|-0.1921|28|-0.19210469434671|28|42.98|-0.01405|0.06484|0.036099061836422|0.17354822380918|-20.850500204444|433.99653215678|3008.0128819397|0.674|0.391|0.27273|46|22|0.0044080039721946|0.12812639026812|333.42001342773|2022-01-02|-0.5|1987-10-11|1.13158|1990-03-04
2024-02-11 01:56:56|WEEKLY|02506|21107|/equities/deluxe-corp|R2000VALUE|17.170611310888|31|1.3837751047269|0.0933|1|1|0.09328|20.16|0.15613|34|0.15613146630694|34|33.69|0.03039|0.0804|0.074092574687185|0.22632111472062|226.40863170147|1341.9170903227|439.21566834907|0.522|0.269|0.18003|67|23|0.0017552295583734|0.061346904241364|78.870002746582|2018-01-21|-0.31538|2008-10-12|0.3684|2020-08-02
2024-02-11 01:56:57|WEEKLY|02507|21077|/equities/la-z-boy-inc|R2000VALUE|31.539140765319|54|1.939769146823||0|0|0.27953|38.13|0.1494|58|0.14940167288495|58|34.37|0.04998|0.13209|0.16523129183357|0.26332157961929|2504.8192788131|5002.0674991628|6150.0001249775|0.569|0.385|0.22234|65|25|0.0035123655443813|0.070163913423699|46.740001678467|2021-05-16|-0.34783|2008-11-23|0.70588|2009-06-07
2024-02-11 01:56:58|WEEKLY|02508|20439|/equities/carpenter-technology-corp|R2000VALUE|56.748060455692|79|5.3538559759839|0.6987|1|1|0.69866|63.36|-0.23599|18|-0.23599275749231|18|26.61|-0.03798|0.02784|0.039798538097034|0.068116621460753|145.80971023971|342.54292471648|827.15407144241|0.602|0.41|0.20375|83|37|0.0023807564494972|0.068677914298207|79.660003662109|2007-12-16|-0.44265|2020-03-22|0.33921|2022-02-13
2024-02-11 01:56:59|WEEKLY|02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|-10.402448893538|2|1.6227347138379|-0.3373|-1|1|-0.3373|6.74|-0.31397|4|-0.3139657636525|4|46.86|0.1773|0.33612|0.35962148002759|0.34280742050934|1288.961637294|301.4828693188|0.951977368802|0.536|0.357|0.49191|28|10|0.0056028636709825|0.17553034272658|2352|2000-03-12|-0.5641|2008-10-12|2.29206|2020-03-08
2024-02-11 01:57:00|WEEKLY|02510|16925|/equities/eplus-inc|R2000VALUE|66.333478553343|36|6.117980364814|0.4103|1|2|0.37243|75.47|-0.21648|11|-0.21648369345623|11|37.46|0.00903|0.10339|0.1549586812745|0.39383123318585|321.68345427175|2228.7487154192|3171.0083021753|0.649|0.351|0.24203|37|20|0.004590654468684|0.084396340605208|81.449996948242|2024-01-07|-0.41502|2000-04-16|0.82456|1999-11-28
2024-02-11 01:57:02|WEEKLY|02511|32380|/equities/air-transport-service|R2000VALUE|-18.721308090885|14|1.3921026715304||0|0|0.00801|14.87|-0.29512|14|-0.29512015364722|14|33.09|-0.06096|0.10526|0.10197853754986|0.134857563593|199.81490853609|268.52912845292|1101.4814535515|0.563|0.406|0.31094|32|10|0.0065585914179105|0.10334677238806|34.540000915527|2022-04-03|-0.43299|2008-06-01|1.86364|2009-03-22
2024-02-11 01:57:03|WEEKLY|02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|-30.601172719897|40|2.1154191415174|0.1822|-1|1|0.18224|27.91|0.07802|82|0.078016463443066|82|35.94|-0.10402|0.02401|-0.036998058311852|0.054375000800024|36.792820740859|122.19801521262|467.50420147864|0.688|0.375|0.33377|16|10|0.0051451954397394|0.1026930781759|61.25|2018-07-01|-0.33693|2012-12-02|0.81748|2012-07-01
2024-02-11 01:57:03|WEEKLY|02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|-34.573522648368|21|5.3128408064955||0|0|0.53613|18.55|-0.05299|12|-0.052994130331524|12|44.31|0.13585|0.30034|0.19407439605561|0.41526954199397|253.00237440864|888.86230462381|28.538460364709|0.75|0.5|0.3129|16|3|0.0030689711934156|0.10427083676269|91.23999786377|2022-01-09|-0.4625|2010-09-12|0.65|2012-06-10
2024-02-11 01:57:04|WEEKLY|02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE|44.590898021088|98|0.63303391667685|2.1734|1|1|2.17338|46.49|0.44821|50|-0.14493093925346|13|23.57|-0.05423|0.01665|0.032404437787124|0.031063182197438|84.440082787835|93.324844386824|341.83823804748|0.565|0.304|0.29381|23|10|0.0049132863849765|0.095935336463224|53.990001678467|2018-04-22|-0.37285|2011-08-07|0.41692|2020-05-03
2024-02-11 01:57:05|WEEKLY|02515|16958|/equities/primoris-services|R2000VALUE|29.069151687483|1|2.1477830251521||0|0|0|37.45|0.30528|50|0.30528198962587|50|31.07|-0.00081|0.04855|0.053918180933519|0.11891864820457|146.45337606043|252.21328038195|527.46480656295|0.621|0.414|0.19585|29|11|0.0032677469478357|0.075430110987791|41.759998321533|2021-03-21|-0.42548|2020-03-15|0.2217|2016-11-13
2024-02-11 01:57:07|WEEKLY|02516|15740|/equities/clean-energy-fuel|R2000VALUE|-4.0773974806243|70|0.40579915543973|0.4239|-1|2|0.39836|2.93|3.09559|40|3.0955883184364|40|30.88|0.03531|0.15181|0.12488008532886|0.15565479013963|78.476986947256|75.023807972236|24.335548804323|0.577|0.423|0.37311|26|10|0.0023056422018349|0.12890152522936|24.75|2012-03-25|-0.31036|2007-08-19|0.51818|2020-12-27
2024-02-11 01:57:08|WEEKLY|02517|17530|/equities/westamerica-banco|R2000VALUE|-55.588745822236|2|3.4845818644515||0|0|0.02634|45.1|-0.03166|27|-0.031657511778196|27|36.84|-0.05151|-0.00655|-0.017051696438564|0.025178206341245|18.672405611017|96.321802503159|1935.6223154886|0.629|0.419|0.17495|62|29|0.0019751291028446|0.053293142231947|78.51000213623|2008-09-21|-0.18502|1987-10-25|0.21077|1989-10-01
2024-02-11 01:57:09|WEEKLY|02518|17389|/equities/trimas-corp|R2000VALUE|-27.995716634707|93|1.3818493626642||0|0|0.10394|25|-0.21566|47|-0.21565592138513|47|39.05|0.26614|0.35961|0.64520074634064|0.98232145208224|373.49465000175|591.65802714093|267.09402689097|0.5|0.35|0.25698|20|7|0.0034451890034364|0.090139931271478|38.720001220703|2021-11-14|-0.53138|2008-11-16|0.54217|2009-03-15
2024-02-11 01:57:10|WEEKLY|02519|16171|/equities/gevo|R2000VALUE|-1.35498288391|154|0.16366096376698|0.8682|-1|1|0.86822|0.9198|4.5405|15|4.5405000636392|15|131.25|1.33551|1.621|1.5839463643598|2.1700371890152|625.41216257996|443.0017585|0.00091851406381209|0.75|0.5|0.67225|4|2|-0.0058560914454277|0.20646303834808|158160|2011-04-10|-0.55172|2015-02-01|1.40171|2018-06-24
2024-02-11 01:57:11|WEEKLY|02520|16392|/equities/investors-real-es|R2000VALUE|-61.203337748358|107|3.1136019171545|0.4115|-1|1|0.41152|54.37|0.21487|56|0.2148673743879|56|42.23|-0.0741|-0.0261|-0.066229040190115|-0.073276120646189|32.386803525089|39.999930448643|74.993101975014|0.5|0.367|0.17231|30|13|0.00089294246176256|0.052067654770575|178.75|1999-07-18|-0.58389|1999-07-25|1.23438|1999-07-18
2024-02-11 01:57:13|WEEKLY|02521|17407|/equities/ttm-technologies|R2000VALUE|13.078521520087|15|1.0214259552565|0.1011|1|1|0.10109|16.12|-0.16561|6|-0.14501641563873|10|28.05|-0.0389|0.07006|0.010237434585354|0.094868236012588|28.206124122559|139.65666049336|76.325758516488|0.581|0.395|0.27487|43|21|0.0028862459016393|0.10560366393443|25.5|2000-10-01|-0.34672|2002-09-29|0.47588|2001-04-15
2024-02-11 01:57:14|WEEKLY|02522|15412|/equities/american-national-insurance|R2000VALUE|186.0463443846|79|1.2145526856013|1.207|1|1|1.20697|190.02|-0.0685|9|-0.068497885798791|9|37.19|0.00382|0.06152|0.034135312649749|0.063044349142587|192.4617364409|291.68787622999|1583.5000356038|0.544|0.386|0.13727|57|19|0.0019010782529572|0.047033744313012|195.88999938965|2021-09-05|-0.21678|1987-10-25|0.26452|1986-08-31
2024-02-11 01:57:15|WEEKLY|02523|1163662|/equities/ping-identity-holding|R2000VALUE|24.719789500924|12|1.2567367567315|0.1154|1|2|0.01895|28.5|-0.43216|12|-0.25797868871229|7|16.67|-0.34671|-0.23205|-0.29913847929244|-0.26634437829601|7.4788636937495|28.513265496746|147.59192536627|0.778|0.444|0.49388|9|6|0.0062962732919255|0.11994031055901|37.799999237061|2020-08-09|-0.34772|2021-02-28|0.6309|2022-08-07
2024-02-11 01:57:15|WEEKLY|02524|41226|/equities/pbf-energy-inc|R2000VALUE|38.740968842882|1|4.1146773829797||0|0|0|53.35|-0.13343|19|-0.13343204168176|19|21.56|-0.10985|-0.03984|-0.10510193672721|0.016361432385239|9.8754716122911|74.261109692926|197.44632705508|0.519|0.296|0.31212|27|10|0.0046125945017182|0.11281616838488|56.380001068115|2023-09-24|-0.52187|2020-03-22|0.33854|2020-04-12
2024-02-11 01:57:16|WEEKLY|02525|8930|/equities/dillards|R2000VALUE|320.60451683894|9|26.871681523085|0.1203|1|2|0.03354|409.86|-0.31333|38|-0.033848924341629|19|34.01|0.13064|0.22511|0.19716194391123|0.34852466085784|1091.3440981873|7807.6305463343|80364.704512889|0.642|0.418|0.23323|67|30|0.0050294927853083|0.081536523830345|417.85998535156|2023-02-12|-0.51804|2008-10-26|0.59581|2008-11-02
2024-02-11 01:57:18|WEEKLY|02526|21175|/equities/nelnet-inc|R2000VALUE|-93.623641815781|20|3.1250794406362|0.0018|-1|1|0.00179|89.16|-0.01877|46|-0.018773045810508|46|34.43|-0.03307|0.03735|0.0024813453778566|0.033253909922674|57.915853388154|102.16587532423|411.82450454086|0.667|0.367|0.21126|30|14|0.0029538593155894|0.069373631178707|101.59999847412|2023-06-18|-0.51103|2009-03-01|0.47789|2009-03-15
2024-02-11 01:57:19|WEEKLY|02527|101871|/equities/ladder-cptl|R2000VALUE|9.8824270378756|11|0.55641358512234||0|0|-0.07056|10.67|-0.18107|8|-0.10700969577574|12|46.55|-0.0238|0.03444|-0.098493447148994|-0.061513655602983|58.818688606948|82.259236085405|61.676303738999|0.455|0.273|0.15989|11|3|0.0021013218390805|0.063790229885057|20.780000686646|2014-12-21|-0.60577|2020-03-22|1.40118|2020-04-12
2024-02-11 01:57:20|WEEKLY|02528|41260|/equities/empire-state-rty|R2000VALUE|8.3586343662424|33|0.62946863642827|0.3138|1|1|0.31375|9.84|0.31736|40|0.31735755863816|40|56.44|0.07699|0.10483|0.18086500387821|0.076706902232501|205.33871767232|128.53753844903|74.828900669487|0.556|0.444|0.20006|9|5|0.00049262962962963|0.057932296296296|22.305000305176|2016-09-04|-0.20888|2023-03-19|0.40619|2020-11-15
2024-02-11 01:57:21|WEEKLY|02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|-41.326185741565|76|1.8187283007773|0.2603|-1|1|0.26027|35.13|-0.06296|26|-0.062961706341434|26|33.52|-0.0675|-0.03436|-0.055103552237876|-0.0020352116341534|7.0282387731049|78.358478180225|369.78948492753|0.621|0.333|0.13962|66|38|0.0010359466550066|0.045136086576301|77.26000213623|2020-02-23|-0.15995|2020-03-15|0.17285|2020-04-12
2024-02-11 01:57:22|WEEKLY|02530|16208|/equities/green-plains-rene|R2000VALUE|-28.07793320189|104|2.7657919969352||0|0|0.08244|24.71|0.12344|16|0.066355443320884|18|46.17|0.3951|0.51488|0.64564904310894|0.79667358619171|576.77978752875|462.23974841022|89.854542125355|0.5|0.389|0.38991|18|7|0.003690278372591|0.12265049250535|53.680000305176|2006-04-16|-0.39606|2020-03-15|0.86792|2009-03-29
2024-02-11 01:57:24|WEEKLY|02531|32314|/equities/oceanerring-international|R2000VALUE|-24.979915408081|10|1.6073943808397||0|0|-0.06505|20.63|0.63025|58|0.63024684663037|58|33.5|-0.01854|0.07916|0.078888674832187|0.18399972815778|108.1800181023|932.03731690133|1403.4012761395|0.632|0.382|0.29992|68|29|0.0041944687363358|0.10194942282466|87.639999389648|2013-10-27|-0.60465|2020-03-15|0.6129|1987-01-18
2024-02-11 01:57:25|WEEKLY|02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|13.105033244936|10|0.862429098793|-0.0539|1|2|-0.08499|13.35|-0.07834|39|-0.10533668380573|5|33.53|-0.04523|0.0034|0.013201437357688|0.04886436480826|71.869863718833|201.42182256471|218.13726521418|0.653|0.408|0.17852|49|22|0.0014965859564165|0.061363008474576|17.909999847412|2018-07-29|-0.2021|1998-01-11|0.26519|2007-08-12
2024-02-11 01:57:26|WEEKLY|02533|989521|/equities/advansix-inc|R2000VALUE|-31.214818620592|40|1.9766059398353||0|0|0.22434|26|-0.22353|17|-0.2235348186353|17|34.7|0.00802|0.16715|0.19314972589797|0.19314972589797|140.6516015216|140.6516015216|135.41666128569|0.5|0.5|0.2689|10|2|0.0031220466321244|0.095440051813471|57.099998474121|2022-03-20|-0.3059|2020-03-29|0.33193|2020-06-07
2024-02-11 01:57:26|WEEKLY|02534|16791|/equities/oceanfirst-financial|R2000VALUE|14.406538427122|9|1.3308555620245|-0.0368|1|2|-0.07796|15.73|-0.23893|9|-0.2687201001829|11|34.88|-0.08069|-0.01821|-0.091358740178395|-0.07123057674765|14.109463616476|35.673785332504|226.00573931066|0.439|0.293|0.1755|41|11|0.0013984144645341|0.059402962447844|30.89999961853|2018-06-24|-0.21429|2009-02-22|0.20129|2009-03-15
2024-02-11 01:57:27|WEEKLY|02535|16190|/equities/golar-lng-ltd|R2000VALUE|-24.508344063283|48|1.2404391460029|-0.0503|-1|1|-0.05032|21.29|-0.96024|37|-0.39936138254638|2|40.38|0.02893|0.12264|0.0095736240904652|0.1241871958283|4.9903964148058|199.86374830404|333.17686009963|0.577|0.346|0.34881|26|11|0.0038879124886053|0.10102534184139|74.440002441406|2014-09-21|-0.51169|2020-09-27|0.37069|2008-11-30
2024-02-11 01:57:29|WEEKLY|02536|15618|/equities/first-busey-corp|R2000VALUE|20.857179312249|30|1.4551228777787|0.0672|1|1|0.06715|23.36|0.04201|25|-0.12383968894748|12|51.62|-0.003|0.03478|0.036101421590895|0.14930989286063|103.54398526325|274.74174309611|152.38095712074|0.759|0.379|0.19363|29|20|0.0011571952817824|0.057259279161206|72.209999084473|2006-12-10|-0.24242|2009-02-01|0.36861|2000-07-09
2024-02-11 01:57:30|WEEKLY|02537|20422|/equities/standex-international-corp|R2000VALUE|-159.11487989662|15|9.2520421748683|-0.1464|-1|1|-0.1464|155.28|-0.21877|7|-0.15059747085733|7|30.72|-0.0381|0.05085|0.020306015978759|0.077750291062056|64.473529241613|305.59898224065|4691.2387149138|0.514|0.351|0.17368|74|20|0.002724254481854|0.058982898994316|168.80999755859|2023-08-13|-0.26773|2008-10-12|0.3538|1984-05-06
2024-02-11 01:57:31|WEEKLY|02538|1073475|/equities/trinity-merger-corp|R2000VALUE|3.9889754981497|14|0.30580728856626|-0.0493|1|1|-0.04931|4.82|0.46911|66|0.14102234260818|66|50|0.118|0.14879|0.22609130505348|0.14102234260818|179.05058766145|114.102|48.055835493363|0.6|0.2|0.18551|5|3|-0.0017171482889734|0.048446730038023|12.810000419617|2020-02-02|-0.21529|2020-03-22|0.21002|2023-03-05
2024-02-11 01:57:32|WEEKLY|02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|37.952294145979|6|3.135901519008|0.0316|1|1|0.03156|48.05|-0.0506|17|-0.050599987745502|17|27.96|-0.03418|0.06943|-0.04590458838726|0.0022580397882385|3.7269389708448|29.728807241554|343.21428026472|0.527|0.382|0.28776|55|19|0.0034424108878807|0.092313357096565|78.319999694824|2014-09-21|-0.4867|2009-03-08|0.49223|2009-03-15
2024-02-11 01:57:33|WEEKLY|02540|15557|/equities/berkshire-hills-b|R2000VALUE|20.7997651511|9|1.5042933807488|-0.0252|1|2|-0.08491|22.74|0.02816|40|-0.12209979576105|30|34.97|-0.04583|0.00664|-0.011368593739472|0.082921652515376|49.752645069038|196.68072009231|178.35293938132|0.571|0.343|0.15666|35|14|0.0014069724025974|0.058093271103896|44.25|2018-07-22|-0.33982|2020-03-22|0.25091|2020-04-12
2024-02-11 01:57:35|WEEKLY|02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|24.032080797852|27|2.0311603921189||0|0|0.0053|28.43|-0.31904|18|-0.31903945100209|18|33.37|-0.02618|0.03994|-0.00079750915867529|0.05965884726277|29.548013173354|86.524323394096|181.89379460662|0.593|0.296|0.32243|27|11|0.0035599137001079|0.10643674217907|61.051517486572|2018-06-10|-0.40883|2020-03-15|0.46266|2020-03-22
2024-02-11 01:57:36|WEEKLY|02542|21241|/equities/azz-inc|R2000VALUE|56.390427890463|33|3.3998580564913|0.6001|1|1|0.60009|69.54|0.10002|75|0.28670403640317|85|34.69|0.01359|0.09581|0.10160849430327|0.19416877592581|231.10768061643|1265.7428330982|2885.4771136474|0.569|0.4|0.25013|65|26|0.0033557630083078|0.082002767818102|69.660003662109|2024-02-11|-0.40341|1987-10-25|0.46707|2008-11-30
2024-02-11 01:57:37|WEEKLY|02543|15746|/equities/columbus-mckinnon|R2000VALUE|33.992730780172|9|2.2740892821789|0.0891|1|1|0.08907|42.06|-0.1299|12|-0.012709377246796|37|32.24|0.00124|0.07294|0.03066159120833|0.061018032371124|97.719943688097|141.45542552993|270.30848482668|0.6|0.378|0.29288|45|22|0.0029013845099383|0.093855921864291|57.060001373291|2021-03-14|-0.27206|2004-03-28|0.43382|2003-05-04
2024-02-11 01:57:38|WEEKLY|02544|17126|/equities/southside-bancshares|R2000VALUE|26.535114433652|29|2.1091194608282|-0.0873|1|1|-0.08732|30.31|0.11699|59|-0.11015637297045|31|38.62|-0.02925|0.02016|-0.066546636701926|0.038066530671104|14.189699256956|109.14805629601|965.28657494639|0.618|0.294|0.18721|34|17|0.0024857792692021|0.061172423564504|45.299671173096|2021-11-28|-0.17781|2009-03-08|0.20833|2009-03-15
2024-02-11 01:57:39|WEEKLY|02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|7.37033895719|9|0.89789832810178||0|0|-0.12251|8.81|-0.17426|16|-0.29708520994413|9|33.27|-0.08416|-0.00282|-0.17504407238189|-0.17543376228304|54.920586721515|66.51075002|33.409177623192|0.273|0.182|0.33484|11|2|-4.7272727272728E-5|0.1053178342246|34.409999847412|2018-01-28|-0.22699|2020-03-15|0.36307|2021-11-07
2024-02-11 01:57:40|WEEKLY|02546|24332|/equities/triumph-group-inc|R2000VALUE|13.063650816139|13|1.4769648271922|0.4463|1|2|0.36954|14.75|-0.41485|13|-0.41484900503447|13|34.44|-0.0609|0.04937|-0.024354763686983|-0.01143336169655|22.796424347937|42.765090522398|135.56985151519|0.659|0.439|0.25483|41|17|0.003039452247191|0.085472464887641|85.5|2013-07-28|-0.47864|2001-09-23|0.61194|2020-04-12
2024-02-11 01:57:41|WEEKLY|02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|19.439446805528|11|1.6285493747146|0.0175|1|2|-0.01672|20.58|-0.33058|5|-0.19042659279363|13|46.15|0.02222|0.08194|-0.037228507333468|0.0079801716397709|37.91113091577|99.681459189229|471.8019252109|0.515|0.242|0.19467|33|14|0.0021422439660796|0.060530828440965|37|2022-01-16|-0.29608|2020-03-22|0.40191|2000-10-01
2024-02-11 01:57:42|WEEKLY|02548|15638|/equities/cal-maine-foods|R2000VALUE|47.150906348754|9|2.9063641943771|0.0387|1|2|0.00216|55.56|-0.16716|33|-0.15274567909874|33|40.2|0.16065|0.23484|0.14309757197737|0.32949815067899|94.298796208929|351.62094628293|3121.3484419279|0.686|0.4|0.23372|35|19|0.004145074204947|0.079595915194346|65.319999694824|2023-01-01|-0.26755|2008-10-05|0.40851|2003-11-09
2024-02-11 01:57:43|WEEKLY|02549|20869|/equities/getty-realty-corp|R2000VALUE|-30.883310796654|28|1.2791098753303|0.1334|-1|1|0.13342|27.15|0.06141|51|0.061409594498463|51|31.36|-0.01098|0.05223|0.08050955879519|0.11503520516504|805.49212432146|981.18206814888|1324.3902560999|0.597|0.403|0.16321|72|28|0.0021691947483589|0.054640520787746|36.490001678467|2023-02-05|-0.40661|2008-03-23|0.34034|1980-09-14
2024-02-11 01:57:45|WEEKLY|02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|27.105393239821|36|2.2679673384474|0.5666|1|1|0.56662|31.63|0.30943|68|0.30943120706727|68|44.72|0.10793|0.24558|0.31053477807112|0.4357440800293|1662.5732345976|3340.086368838|723.7986267526|0.564|0.41|0.35248|39|13|0.0052453962900506|0.12098556492411|73.930000305176|2015-07-19|-0.60079|2020-03-22|1.23214|1999-01-03
2024-02-11 01:57:47|WEEKLY|02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|32.039021707337|30|2.1094294537473|0.2308|1|2|0.07875|36.3|-0.31703|18|0.28672144709259|48|36.98|0.06049|0.14691|0.077272430599222|0.18479937957536|190.28345787156|968.68464278089|3156.5217382291|0.627|0.392|0.23248|51|24|0.0041994308093995|0.07287691383812|39.040000915527|2024-02-04|-0.44048|2008-11-23|1.75229|2009-03-15
2024-02-11 01:57:48|WEEKLY|02552|15895|/equities/dime-community-ba|R2000VALUE|-26.471899345655|2|2.3122995148562|0.0939|-1|1|0.09388|19.4|-0.08932|8|-0.089323707402176|8|47.9|0.04142|0.10016|0.06866555618811|0.14256007568532|165.15071169717|403.3187377126|557.4712503506|0.7|0.5|0.22867|30|18|0.0023287343532684|0.066235924895688|38.349998474121|2021-11-14|-0.24645|2009-03-08|0.55875|2017-08-06
2024-02-11 01:57:49|WEEKLY|02553|41267|/equities/national-bak-hld|R2000VALUE|31.482286399059|10|2.099130911943|-0.0419|1|1|-0.04186|34.56|0.10938|51|-0.078783165029244|6|39|-0.05299|0.01075|0.013702381420898|-0.0022443422730502|101.79627209843|91.759606355288|175.87787299853|0.467|0.4|0.15867|15|2|0.0016172727272727|0.054269478114478|50|2022-11-13|-0.12799|2020-03-15|0.15627|2020-06-07
2024-02-11 01:57:49|WEEKLY|02554|17322|/equities/trico-bancshares|R2000VALUE|34.108485097699|10|3.1523096979662||0|0|-0.11878|34.72|-0.0225|41|-0.022503796569706|41|42.95|-0.02998|0.02975|0.010427748578838|0.10087305793003|67.952518813962|281.91037436373|768.14162316846|0.703|0.405|0.20669|37|17|0.0025511013767209|0.064024818523154|58.619998931885|2022-11-06|-0.39731|2008-09-28|0.84412|2008-09-21
2024-02-11 01:57:51|WEEKLY|02555|20830|/equities/ltc-properties-inc|R2000VALUE|-34.131845979589|72|1.1556153392452||0|0|0.17143|31.03|0.01669|27|0.016690037705141|27|41.34|0.01245|0.0601|0.066809922033339|0.097617681043019|180.64950728463|177.3151886594|310.30000686646|0.553|0.316|0.18065|38|18|0.001568922046285|0.056153617539586|54.200000762939|2016-09-11|-0.29088|2000-08-27|0.38462|2000-11-05
2024-02-11 01:57:52|WEEKLY|02556|21218|/equities/aar-corp|R2000VALUE|-68.971749620386|6|3.7627272518721||0|0|-0.05417|63.25|-0.15825|23|0.010390728833887|23|34.58|0.01919|0.11422|0.10987662955197|0.20441403160716|682.41287013369|2336.71396501|2158.7030224884|0.636|0.409|0.2384|66|28|0.0032991910800175|0.078357848710101|73.949897766113|2023-12-24|-0.53125|2001-09-23|0.42222|2003-06-08
2024-02-11 01:57:53|WEEKLY|02557|21067|/equities/griffon-corp|R2000VALUE|52.32856354091|33|3.8354791503039|0.7969|1|2|0.70248|68.61|0.31078|44|0.31078266658133|44|41|0.03845|0.11127|0.084280287539973|0.15138896306874|312.98449174026|565.79890437225|849.13367893798|0.564|0.345|0.26361|55|25|0.0031118102317446|0.092426917358985|69.410003662109|2024-02-11|-0.40487|1981-09-06|0.5567|1982-12-12
2024-02-11 01:57:55|WEEKLY|02558|20180|/equities/government-properties-income-trust|R2000VALUE|-6.2431473536828|5|0.84604910358916||0|0|-0.04054|3.85|-0.44694|4|-0.44693572256545|4|38.1|-0.14806|0.19122|-0.15682795895019|0.21400115842792|-194.64515110337|96.71230022314|19.906927995124|0.5|0.35|0.27095|20|9|0.0014804699738903|0.063458942558747|104.34999847412|2014-06-08|-0.45347|2024-01-14|2.90459|2013-11-03
2024-02-11 01:57:56|WEEKLY|02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|-38.715461589809|4|2.2768207715339||0|0|0.03624|32.44|-0.54081|18|-0.11427525485632|18|39.95|0.05378|0.16569|-0.20671733476461|0.013601973692629|1.1237238369153|61.369134188145|107.0627044341|0.5|0.318|0.47564|22|9|0.0050952040816327|0.14559394557823|339.79998779297|2011-03-13|-0.42721|2008-12-07|0.6835|2016-03-06
2024-02-11 01:57:57|WEEKLY|02560|15475|/equities/astec-industries|R2000VALUE|-41.660739928079|18|2.7874736001475||0|0|0.20018|35.16|0.17476|51|-0.14889674548216|14|40.52|0.06678|0.22595|0.10974740595745|0.29236520404846|26.896222016147|267.10324024342|1126.9231133677|0.542|0.333|0.28104|48|20|0.0036393272171254|0.089982573904179|80|2021-05-02|-0.42317|2000-09-24|0.51613|1990-11-04
2024-02-11 01:57:59|WEEKLY|02561|16073|/equities/first-defiance|R2000VALUE|19.804979090678|29|1.6449011061625|0.0238|1|2|-0.07682|20.19|0.11278|26|-0.168914371364|11|40.13|-0.04485|0.07993|0.0031659638344461|0.0090881289480596|64.025094554255|83.160832261879|146.83636752042|0.538|0.282|0.18303|39|14|0.001604011299435|0.063722027620841|35.895000457764|2021-03-14|-0.52276|1995-10-08|0.46882|2009-04-26
2024-02-11 01:58:00|WEEKLY|02562|17481|/equities/veeco-instruments|R2000VALUE|26.922732347804|9|2.0741018214518|0.1045|1|1|0.1045|34.14|-0.27939|7|0.099153445420419|23|38.85|0.08835|0.19378|0.066406884609594|0.20443381469958|99.931435784144|459.16048174973|310.36363081499|0.564|0.308|0.35841|39|18|0.0045394812869337|0.11962455022981|122.25|2000-03-12|-0.44593|1997-12-14|0.5326|2000-03-05
2024-02-11 01:58:01|WEEKLY|02563|39252|/equities/brookdale-senior-living|R2000VALUE|4.4807278726279|44|0.43920353018043|0.4645|1|2|0.35714|5.51|0.22073|44|-0.25571428026472|15|43.19|0.09077|0.19861|0.10541123053181|0.056754220472477|143.49913203523|70.059228932002|21.481482693283|0.619|0.429|0.34847|21|10|0.0019792105263158|0.10089904210526|54.25|2006-06-11|-0.46459|2020-03-22|0.73016|2020-03-29
2024-02-11 01:58:02|WEEKLY|02564|24396|/equities/tompkins-financial-corp|R2000VALUE|-61.193936014211|2|4.0679787476977||0|0|-0.02533|49.79|-0.18369|7|-0.18369465641982|7|46.21|-0.03135|0.0252|0.016967824475193|0.082945016266416|86.582712750259|202.00791891101|885.94309482934|0.571|0.333|0.17856|42|17|0.002036596292482|0.056315535530381|96.704002380371|2017-01-01|-0.21957|1996-06-30|0.25821|2009-03-15
2024-02-11 01:58:03|WEEKLY|02565|942638|/equities/enova-international-inc|R2000VALUE|47.754663411947|9|3.7927190358179|0.076|1|2|0.02738|55.54|-0.17038|8|0.21074696669084|62|43.27|0.19001|0.23511|0.18882942877709|0.36892980172447|281.57343124866|404.13707696491|195.08255094855|0.727|0.455|0.29236|11|8|0.0045422314049587|0.10170446280992|63.559200286865|2024-02-04|-0.38712|2020-03-22|0.45646|2020-03-29
2024-02-11 01:58:05|WEEKLY|02566|20893|/equities/proassurance-corp|R2000VALUE|-15.950119553481|14|1.0605239871038||0|0|-0.00384|13.08|-0.20241|7|-0.034411039129056|17|39.98|0.00368|0.05726|0.10163907817216|0.21725069383455|423.25547836564|910.65682160794|660.60605038916|0.5|0.31|0.16682|42|13|0.0019744089834515|0.054356300236407|57.879829406738|2017-12-24|-0.32944|2000-04-30|0.18871|2000-03-05
2024-02-11 01:58:06|WEEKLY|02567|15705|/equities/city-holding-comp|R2000VALUE|97.350150060109|9|5.3709659063735|-0.0041|1|2|-0.05808|101.84|-0.0295|41|-0.029496457329058|41|52.66|0.02668|0.08712|0.16169995390384|0.334512497322|368.76188837265|977.07874004014|1082.252901055|0.6|0.343|0.18177|35|15|0.0024616909778498|0.066104262560778|115.88999938965|2023-12-31|-0.21894|1987-10-18|0.29082|2000-07-09
2024-02-11 01:58:08|WEEKLY|02568|15404|/equities/amerisafe|R2000VALUE|-52.455592694854|13|2.0107439928022|-0.0729|-1|1|-0.0729|49.79|-0.14437|55|-0.1443714840433|55|67.07|0.00321|0.10485|0.32123181384679|0.32123181384679|261.58300269372|261.58300269372|585.76471665326|0.357|0.357|0.20241|14|3|0.0027793270241851|0.067651545741325|71.257331848145|2020-02-23|-0.24276|2017-02-05|0.23123|2006-03-05
2024-02-11 01:58:09|WEEKLY|02569|15519|/equities/bancfirst-corp|R2000VALUE|81.903950462924|8|5.6834756779099|-0.0954|1|1|-0.09543|88.72|-0.13848|19|-0.13847961470826|19|37.26|-0.02877|0.04458|0.039225978329222|0.1315089579524|133.86811134082|473.46377993994|1051.1849008489|0.558|0.372|0.16104|43|19|0.0024127470478558|0.055517470478558|118.06999969482|2022-08-21|-0.5|2012-05-27|0.43898|2008-09-21
2024-02-11 01:58:10|WEEKLY|02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|163.9793013017|11|9.2403932873588|0.0907|1|1|0.09069|184|-0.01865|17|-0.0256371121253|50|34.51|0.14127|0.23822|0.37758467962362|0.61620832858525|2192.4076156078|3655.7862801145|10514.285714286|0.465|0.302|0.24789|43|13|0.0069519745649264|0.086633547523427|198.16999816895|2023-12-31|-0.84216|2008-09-28|1.87063|2008-10-05
2024-02-11 01:58:11|WEEKLY|02571|15409|/equities/american-woodmark|R2000VALUE|76.582800625589|54|5.5940670176259|0.594|1|1|0.59402|94.43|0.23944|82|-0.046525655482303|48|38.71|0.01616|0.10009|0.1311047104292|0.21863520914945|690.82495732994|1549.5835845138|1548.0328160901|0.592|0.388|0.29983|49|23|0.0038438615384615|0.094892830769231|148.44000244141|2018-01-28|-0.31072|2020-03-15|0.58594|1996-08-25
2024-02-11 01:58:12|WEEKLY|02572|17107|/equities/safety-insurance|R2000VALUE|74.190760454591|15|3.4087718483639|0.083|1|1|0.08297|84.45|-0.15151|53|-0.15150867161229|53|52.05|0.03017|0.07476|-0.019952037794225|0.050579862306102|65.096206974488|131.0610776186|654.65115849254|0.619|0.333|0.15306|21|13|0.002226820234869|0.053158879855465|103.95999908447|2019-09-29|-0.16194|2008-10-12|0.1626|2005-02-27
2024-02-11 01:58:13|WEEKLY|02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|23.208867813197|6|1.2056096652051|-0.1225|1|1|-0.12251|23.78|-0.11344|12|-0.11344377305471|12|44.1|0.03118|0.11755|0.11083880104309|0.18273799065035|264.75364461941|532.14281845679|139.88235698027|0.645|0.452|0.22643|31|13|0.0017369241982507|0.070418811953353|66.86060333252|2016-11-27|-0.28571|2008-10-12|0.3934|2008-11-02
2024-02-11 01:58:14|WEEKLY|02574|15604|/equities/brookline-bancorp|R2000VALUE|8.8880531012111|9|0.79377572962093|-0.0411|1|2|-0.07952|10.07|-0.20085|16|-0.20084866220877|16|34.38|-0.04612|-0.00849|-0.012699572053003|0.083435781470521|23.433682883831|102.99481690155|134.44592793787|0.615|0.308|0.16913|39|22|0.00095473684210526|0.058247961452928|19.35000038147|2018-06-24|-0.16907|2008-10-05|0.28333|2002-04-07
2024-02-11 01:58:16|WEEKLY|02575|24344|/equities/universal-corp|R2000VALUE|-65.170758427998|1|3.3860858883527||1|0|0|51.97|0.02687|14|0.026872171388067|14|35.73|0.02486|0.08317|0.068744731462759|0.12128802352478|536.10850010913|791.42428017617|1197.4654238137|0.594|0.375|0.1633|64|25|0.0018339221687801|0.053332142544819|83.349998474121|2017-02-12|-0.17231|2018-08-12|0.37357|2018-05-27
2024-02-11 01:58:18|WEEKLY|02576|994247|/equities/conduent-inc|R2000VALUE|2.8361184045027|8|0.28289946781546|-0.0417|1|1|-0.04167|3.45|0.67346|66|0.67345800211308|66|40.67|0.06003|0.17871|0.37827787807676|0.37827787807676|181.2524526|181.2524526|22.697369019576|0.222|0.222|0.33081|9|2|0.00011061662198392|0.1022672386059|23.389999389648|2018-09-09|-0.36814|2019-05-12|1.1623|2020-08-09
2024-02-11 01:58:19|WEEKLY|02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE|30.967097136896|86|0.34430063647652||0|0|0.1657|32.01|-0.34608|20|-0.11956312830682|7|23.91|-0.18104|-0.09633|-0.16522221522331|-0.086933943898516|20.682085948419|60.474746013377|166.71873463318|0.727|0.455|0.2128|11|4|0.0026529310344828|0.062586293103448|34.790000915527|2018-01-28|-0.15273|2020-06-14|0.26195|2020-04-12
2024-02-11 01:58:20|WEEKLY|02578|17257|/equities/s-t-bancorp|R2000VALUE|27.847992156914|10|2.3549843016317|0.0422|1|1|0.04216|31.89|-0.02007|23|-0.020070842637247|23|49.91|0.01068|0.06248|0.019058150559987|0.040962678327515|89.117388511265|122.92129149652|630.23714921488|0.576|0.424|0.19673|33|15|0.0018962077294686|0.05907981884058|47.770000457764|2018-09-02|-0.22543|2009-04-26|0.23778|2009-08-09
2024-02-11 01:58:21|WEEKLY|02579|15961|/equities/meridian-intersta|R2000VALUE|20.715953080679|53|1.3630154236074|0.7705|1|1|0.77053|24.15|0.05082|40|0.050817692128321|40|60.64|0.13231|0.16743|0.31091393706783|0.42016737180525|294.54028122365|337.041173159|619.23074430733|0.455|0.364|0.15791|11|6|0.0032506675938804|0.055495980528512|25.719999313354|2021-11-14|-0.28127|2020-03-22|0.19439|2020-04-12
2024-02-11 01:58:22|WEEKLY|02580|20633|/equities/exterran-holdings-inc|R2000VALUE|14.026354091673|66|0.82733365973574||0|0|0.85552|16.31|-0.09465|21|-0.12906729930509|14|46.71|0.13686|0.22589|0.16527839130128|0.20294055819141|163.6027375592|155.57101083234|34.932533616765|0.529|0.412|0.31539|17|7|0.0011855064027939|0.097953282887078|56.150001525879|2007-10-14|-0.33959|2011-08-07|0.52632|2016-03-06
2024-02-11 01:58:24|WEEKLY|02581|13066|/equities/tupperware-brands|R2000VALUE|-2.6972852147746|22|0.40242840174594||0|0|0.24479|1.45|0.12769|7|0.12768791400879|7|35.63|0.04462|0.17066|0.029871519485501|0.0037377597957665|109.06701318399|85.11441947526|3.2496640125367|0.5|0.35|0.29137|40|11|0.0019573928077455|0.089032330567082|97.139999389648|2013-12-29|-0.52101|2020-03-01|2.42222|2023-07-30
2024-02-11 01:58:25|WEEKLY|02582|20722|/equities/sonic-automotive-inc|R2000VALUE|44.117351727452|9|4.6343389360514|0.0483|1|1|0.04834|57.25|-0.18715|38|-0.18714969266337|38|30.24|-0.08129|0.0372|0.04312762809502|0.10685130434178|90.356495136673|266.11489508735|958.96150773838|0.556|0.356|0.28118|45|17|0.0050116362308254|0.099363476990504|62.259998321533|2023-02-19|-0.49258|2008-11-23|1.01176|2008-11-02
2024-02-11 01:58:27|WEEKLY|02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|-16.525447638251|48|1.6884825333681|0.4203|-1|1|0.42027|12.07|-0.20443|7|-0.20443257034286|7|31.02|-0.01226|0.06854|0.015352453220311|0.042110729512181|64.281250502591|106.2703002275|97.025724292286|0.543|0.37|0.1945|46|20|0.0013229511533243|0.069016302578019|63.529998779297|2013-11-03|-0.4107|1998-10-11|0.31621|2009-08-09
2024-02-11 01:58:28|WEEKLY|02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE|11.077821403848|61|0.63868817117924|0.2718|1|2|0.18358|12.83|0.51417|78|0.51417010770214|78|39.49|0.01729|0.06096|0.037091678587588|0.045074486315577|132.21872504444|135.60524970868|77.196144860711|0.543|0.371|0.18198|35|17|0.0012966158113731|0.059894660194175|39.549999237061|2006-12-17|-0.49933|2008-11-23|0.55979|2020-06-07
2024-02-11 01:58:30|WEEKLY|02585|942496|/equities/first-foundation-inc|R2000VALUE|6.852414444691|9|1.3466981232031|0.0056|1|2|-0.06215|8.3|-0.85146|8|-0.071520189878451|18|52.78|0.05336|0.15048|0.080263890579916|0.2368599191203|36.203800816671|143.47244352|87.368423060367|0.444|0.222|0.30353|9|3|0.0014328364389234|0.074125403726708|29.409999847412|2021-11-14|-0.3437|2023-03-19|0.37575|2023-07-30
2024-02-11 01:58:32|WEEKLY|02586|16567|/equities/matthews-internat|R2000VALUE|-36.767737088797|23|2.5475790295989|0.2497|-1|1|0.24974|29.29|0.39641|42|0.39641230537179|42|54.21|0.06576|0.13477|0.13340287266489|0.2357128127385|387.36128060456|649.43965976165|793.76695017155|0.643|0.429|0.18712|28|14|0.0021527987012987|0.062752623376624|77.849998474121|2017-01-08|-0.22966|2020-03-15|0.26028|2020-04-12
2024-02-11 01:58:33|WEEKLY|02587|15784|/equities/cowen-group|R2000VALUE|38.115004212089|35|0.29499859597041|0.2577|1|1|0.25774|38.99|0.00064|24|-0.16237273248082|57|43.89|-0.06243|0.19243|0.16680007398248|0.24538999254218|208.15456753325|181.91213092183|243.68751049042|0.526|0.316|0.33741|19|9|0.0048666013824885|0.094281474654378|44.069999694824|2021-06-27|-0.36364|2008-10-12|2.83039|2011-10-02
2024-02-11 01:58:34|WEEKLY|02588|15433|/equities/apogee-enterprise|R2000VALUE|46.483321885643|9|2.6284026842296|0.1132|1|2|0.06739|55.12|-0.10087|17|-0.10087437841342|17|31.18|-0.04743|0.04538|0.035698535036123|0.11040207040665|77.270039982744|387.73179326591|4518.0325933824|0.521|0.329|0.24099|73|29|0.0034915367775832|0.083722368651489|61.049999237061|2015-06-21|-0.48276|1997-12-21|0.39524|2020-03-29
2024-02-11 01:58:35|WEEKLY|02589|21043|/equities/steelcase-inc|R2000VALUE|10.800164510913|27|0.79802388874819|0.4507|1|1|0.45067|12.94|-0.125|45|-0.12500005259233|45|37.97|-0.05431|0.02204|-0.084111208097025|-0.038926125171606|6.4263769946939|47.970871905858|37.781020672652|0.629|0.429|0.2264|35|16|0.00086552767527675|0.075864612546125|38.380001068115|1998-03-15|-0.28289|2008-11-16|0.27129|2020-04-12
2024-02-11 01:58:36|WEEKLY|02590|15420|/equities/angiodynamics|R2000VALUE|-8.1363504966699|110|0.71711678771851|0.7401|-1|1|0.74008|6.09|0.91044|59|0.91043846141222|59|38.29|-0.09646|0.03218|0.065657056834877|0.074847101665533|111.39238452013|101.0903356071|42.947813974059|0.5|0.333|0.24506|24|11|0.00088613813229572|0.086412655642023|32|2021-11-07|-0.39747|2008-03-09|0.36612|2004-11-07
2024-02-11 01:58:39|WEEKLY|02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|5.1793354077379|3|1.2700459626044||0|0|-0.3456|5.87|-0.25889|11|-0.25889240148686|11|30.39|-0.01754|0.06241|0.050561729942816|0.17704610459092|142.1947768321|1000.8841690246|371.51897000762|0.541|0.311|0.19248|61|23|0.0024986368534483|0.071096767241379|25.89999961853|2015-04-12|-0.41895|2020-04-05|0.70588|2009-03-15
2024-02-11 01:58:41|WEEKLY|02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|17.981849679764|103|1.6756030464241|1.5973|1|2|1.45806|22.27|-0.11573|37|-0.11573470219287|37|34.58|0.08477|0.17884|0.16133155650946|0.27663658907063|192.30626188966|384.47652597498|49.477896663483|0.581|0.387|0.3242|31|12|0.0029945996592845|0.10737681431005|361.79998779297|2008-06-29|-0.52332|2011-11-27|0.66667|2014-12-14
2024-02-11 01:58:42|WEEKLY|02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|-6.8232451339586|91|0.3727172386631|0.2029|-1|1|0.20288|6.64|0.03865|102|0.038653297786571|102|42|-0.0208|0.04148|0.051496059807079|0.10188025439904|131.67932119402|133.52213005907|67.755099359724|0.571|0.286|0.21015|14|7|0.0010402654867257|0.068914410029499|19.389999389648|2017-07-02|-0.44|2020-03-22|0.34203|2020-04-12
2024-02-11 01:58:43|WEEKLY|02594|960623|/equities/kura-oncology-inc|R2000VALUE|13.781877678561|9|2.2327072878917|0.78|1|2|0.62358|19.97|0.01914|64|-0.32216216422416|12|28.53|0.01884|0.13326|0.075875547098626|0.20184691585127|49.055550197552|236.54769623612|133.1333287557|0.8|0.467|0.45008|15|10|0.0058274082568807|0.14096688073394|43|2020-12-13|-0.49563|2015-11-08|0.79585|2016-07-17
2024-02-11 01:58:43|WEEKLY|02595|39253|/equities/corrections-corp|R2000VALUE|12.076488480969|24|0.8957915828926||0|0|0.34909|14.84|-0.2194|17|-0.21940366343689|17|35.02|0.10593|0.20749|0.19318297576371|0.29735147538371|348.30526672998|998.63707718832|197.86666870117|0.636|0.455|0.27967|55|26|0.0029334787070292|0.089252734735762|151.88000488281|1997-08-10|-0.30636|2009-02-15|1.17391|2001-01-07
2024-02-11 01:58:46|WEEKLY|02596|1166762|/equities/radius-global-infrastructure|R2000VALUE|14.394140431551|43|0.19861993880133|0.1646|1|1|0.1646|15|-0.11612|10|-0.29158997462957|15|12.4|-0.04994|0.02161|-0.047814172517467|0.021865465017273|57.060342891266|90.07911583638|161.29031927272|0.7|0.4|0.2331|10|6|0.0050593975903614|0.084585240963855|18.790000915527|2021-11-21|-0.22658|2020-04-05|0.25|2020-12-06
2024-02-11 01:58:47|WEEKLY|02597|20575|/equities/employers-holdings-inc|R2000VALUE|-42.208851459414|39|1.6777420551804|-0.1127|-1|1|-0.11271|41.66|-0.04988|29|-0.04987617927549|29|42.5|0.02197|0.07108|0.072464721455286|0.10195871655948|182.92595978831|194.31595975009|210.40404774075|0.7|0.5|0.20283|20|9|0.0017319369369369|0.062017533783784|49.260135650635|2017-12-03|-0.20694|2008-10-12|0.23031|2009-05-10
2024-02-11 01:58:48|WEEKLY|02598|1127927|/equities/brigham-minerals-inc|R2000VALUE|26.843765480346|8|3.0940621543806|0.007|1|2|-0.09797|32.5|||-0.04987617927549|29|62|0.19831|0.34402|0|0|100|100|163.15260981689|0|0|0.29608|3|0|0.0054192227979275|0.1097589119171|37.790000915527|2022-12-11|-0.32955|2020-03-15|0.25584|2022-03-06
2024-02-11 01:58:49|WEEKLY|02599|15518|/equities/banc-of-california|R2000VALUE|10.193492952514|29|1.3091657191056|-0.085|1|1|-0.085|13.24|0.3792|102|0.37920245834721|102|40.44|0.00909|0.08188|0.120036150792|0.15435792567742|242.94018649274|252.072819635|93.042868566652|0.37|0.296|0.2041|27|7|0.0013882053571429|0.069844178571429|30.510000228882|2006-04-02|-0.31012|2020-03-22|0.43359|2020-04-12
2024-02-11 01:58:50|WEEKLY|02600|16151|/equities/german-american-b|R2000VALUE|27.603675141994|10|2.0164064712358|0.0539|1|2|0.02785|32.48|-0.17556|6|-0.17555937327532|6|61.56|0.02862|0.08751|0.047383569556035|0.10130598143733|118.43917548941|158.03338185285|410.10100037063|0.52|0.32|0.17889|25|11|0.0016602260981912|0.055038475452196|51.110000610352|2021-03-21|-0.32195|2012-02-19|0.26992|1997-11-16
2024-02-11 01:58:51|WEEKLY|02601|20382|/equities/standard-motor-products-inc|R2000VALUE|35.459010782724|9|1.7785471847994|0.0894|1|2|0.01846|40.82|-0.18545|13|-0.18959730623131|32|32.1|0.02388|0.10816|0.049771334743788|0.13099660579045|35.286380536768|517.88577005649|2010.8374517305|0.563|0.38|0.23032|71|29|0.0029879361609095|0.073170900743332|56.540000915527|2018-11-04|-0.39043|2009-01-25|0.45614|2009-05-03
2024-02-11 01:58:53|WEEKLY|02602|16667|/equities/marten-transport|R2000VALUE|-21.329619580762|18|1.0684631431728|-0.0171|-1|1|-0.01708|19.65|-0.15817|36|-0.15816997592336|36|40.52|-0.02661|0.06727|-0.076402353345177|0.031621988905711|5.3345842186446|111.96047765179|1149.1227590745|0.543|0.348|0.22248|46|19|0.0029224401913876|0.073050675172781|23.430000305176|2022-08-21|-0.42996|2012-05-06|0.39674|1997-07-20
2024-02-11 01:58:54|WEEKLY|02603|16442|/equities/kaman-corp|R2000VALUE|37.260039329578|9|2.6549863815142|0.9794|1|2|0.90126|45.25|-0.12665|34|-0.12664754801082|34|36.17|-0.04589|0.01958|0.010899589954308|0.048546598924352|63.708815712462|179.37980368069|1694.7565058803|0.571|0.413|0.20923|63|28|0.0025987581985133|0.069582518583297|75.080001831055|2018-05-27|-0.41667|2022-11-06|0.95022|2024-01-21
2024-02-11 01:58:55|WEEKLY|02604|16233|/equities/hawaiian-holdings|R2000VALUE|11.703366137952|10|0.95472678087788|0.9732|1|2|0.0586|14.09|0.04131|33|0.041307779534443|33|36.05|0.00834|0.18282|0.12296513862366|0.22255270117911|92.237666635557|222.66561203931|104.37037150065|0.561|0.39|0.3475|41|16|0.0044356220578346|0.11507790854069|60.900001525879|2016-12-25|-0.56|1995-07-02|1.73868|2023-12-10
2024-02-11 01:58:56|WEEKLY|02605|16004|/equities/endo-pharmaceuticals|R2000VALUE|-0.026978414944763|110|0.0084935244722334|0.9996|-1|1|0.99964|0.0013|-0.27846|9|-0.27845990974763|9|31.11|-0.04148|0.05889|0.02995736983443|0.07414613307513|37.943724227691|109.86304987345|0.011685393290247|0.556|0.389|0.32438|36|16|0.0030579414157852|0.15501365337673|96.580001831055|2015-04-19|-0.85714|2024-01-14|2.87097|2023-10-15
2024-02-11 01:58:58|WEEKLY|02606|16353|/equities/ingles-markets|R2000VALUE|77.337612504336|8|3.5166788701834|-0.0812|1|1|-0.08123|78.38|-0.04291|33|-0.17055363239084|23|48.49|0.02812|0.09957|0.11431741572481|0.22721952365|233.17924143497|636.3713540669|614.7450764974|0.564|0.385|0.21356|39|16|0.0020127239199157|0.068824220231823|102.98999786377|2022-12-18|-0.18102|2014-02-09|0.2193|1993-12-12
2024-02-11 01:59:00|WEEKLY|02607|21094|/equities/trueblue-inc|R2000VALUE|12.400900086552|9|0.96336344398306|-0.1375|1|2|-0.15635|13.22|0.38693|98|-0.049122989416227|49|35.2|0.11972|0.27192|-0.038756211664476|0.051284451027089|2.1466409976969|88.499867013083|3074.4186156114|0.477|0.364|0.31527|44|14|0.005000899165061|0.099187764932562|32.909999847412|2021-10-31|-0.34518|1998-08-30|0.51351|1994-10-23
2024-02-11 01:59:01|WEEKLY|02608|985716|/equities/global-medical-reit-inc|R2000VALUE|9.5524039670058|11|0.55912660051905|-0.0473|1|2|-0.06963|9.62|-0.12269|38|0.13989632550916|89|58.14|0.17151|0.27536|0.078214714137817|0.17866843981479|121.74955992674|138.7759856|1.9572736288014|0.429|0.286|0.24804|7|3|0.19740954436451|0.075013285371703|639.34997558594|2013-06-30|-0.998|2016-02-07|83.58333|2016-07-03
2024-02-11 01:59:01|WEEKLY|02609|16188|/equities/great-lakes-dredg|R2000VALUE|-8.5492444963752|14|0.57892990505687||0|0|-0.27287|8.07|-0.09436|23|-0.094360734366217|23|40|-0.03969|0.06373|0.0376926250796|0.028784684877134|102.47557512066|92.10489760036|125.11627803821|0.636|0.455|0.31057|22|9|0.0025084546472564|0.09361163493841|16.280000686646|2021-05-09|-0.26303|2008-11-23|0.66667|2009-03-15
2024-02-11 01:59:02|WEEKLY|02610|17531|/equities/washington-trust|R2000VALUE|26.128566577319|9|2.4323004988416|-0.1315|1|2|-0.17717|26.38|-0.10736|6|-0.1073634671691|6|53.71|-0.01519|0.04392|-0.035334559222|0.073494738362024|26.831808595018|149.03258473684|398.48942019338|0.571|0.314|0.1935|35|14|0.001625344279661|0.069994623940678|63.25|2018-06-10|-0.16456|1991-01-06|0.22097|1992-04-19
2024-02-11 01:59:04|WEEKLY|02611|16488|/equities/lakeland-bancorp|R2000VALUE|12.067820034751|9|1.0246699882002|-0.107|1|2|-0.16453|12.39|-0.03464|22|-0.034644752131487|22|39.55|-0.07588|-0.02127|-0.072290165843509|-0.056785811650253|15.417015248589|31.632835628135|126.17108684691|0.606|0.424|0.21472|33|15|0.0013140213252094|0.071074638233054|21.89999961853|2017-12-03|-0.23736|2001-07-08|0.34642|2008-09-21
2024-02-11 01:59:05|WEEKLY|02612|1010610|/equities/peabody-energy-corp|R2000VALUE|21.106053999496|4|1.9069688762927|-0.0307|1|1|-0.03067|25.28|-0.39839|34|0.095769630841759|67|50.57|0.3696|0.46268|0.46463369520922|1.0612530767945|153.67323418954|474.96585225807|97.583939925876|0.714|0.429|0.48352|7|4|0.0062404761904762|0.14983907563025|44.952423095703|2018-06-10|-0.35152|2019-11-03|0.64585|2022-03-06
2024-02-11 01:59:06|WEEKLY|02613|17129|/equities/scholastic-corp|R2000VALUE|-45.104321120118|21|2.4014405005293||0|0|-0.14675|38.76|-0.24936|10|-0.24935736750056|10|31.65|-0.05041|0.0148|0.013636138412334|0.037682076243378|76.472171451439|127.83757462572|275.67565551033|0.558|0.365|0.21372|52|21|0.0018116146458583|0.066495246098439|56.819999694824|2002-04-14|-0.42346|1997-02-23|0.30151|2020-03-29
2024-02-11 01:59:07|WEEKLY|02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE|41.661025781846|14|2.8165430228987|-0.0167|1|2|-0.03886|45.01|-0.1658|11|0.23561981676076|27|59.87|0.11319|0.1639|0.189455907526|0.32714709414643|967.66514730943|1364.5639592589|642.9999760219|0.645|0.387|0.17092|31|16|0.0023210700909577|0.055512846441948|50.349998474121|2018-07-29|-0.69048|1987-01-11|0.5283|1992-01-19
2024-02-11 01:59:08|WEEKLY|02615|1164645|/equities/netstreit-corp|R2000VALUE|15.767590250818|10|0.81922570895449|0.0758|1|1|0.07581|17.88|0.10495|33|0.10495050445248|33|57.67|0.05828|0.10934|0.10495050445248|0.10495050445248|110.495|110.495|99.333328670926|0.333|0.333|0.17012|3|1|0.00048412087912088|0.055402032967033|26.924999237061|2021-08-08|-0.08158|2021-01-10|0.13198|2023-11-05
2024-02-11 01:59:10|WEEKLY|02616|40973|/equities/alcobra-ltd|R2000VALUE|24.35941729346|9|4.0985277977284|0.3726|1|1|0.37258|39.64|-0.0438|28|-0.043804725370833|28|32.41|-0.16918|0.06385|-0.073901898193395|-0.016426225617734|-28.129589592444|38.89146145878|78.108373181573|0.529|0.294|0.54663|17|6|0.0093024865831843|0.17496558139535|188.7200012207|2013-10-06|-0.57052|2014-10-12|0.81037|2020-05-03
2024-02-11 01:59:11|WEEKLY|02617|1055312|/equities/consol-energy-k|R2000VALUE|-114.88077157589|1|9.1569239094935||1|0|0|83.22|1.64767|101|1.6476689861507|101|54|0.45288|0.68334|0.80836394833512|0.83192149502303|473.86128735939|269.04828239|385.91222733622|0.5|0.333|0.39484|6|1|0.0088630555555556|0.13837182098765|114.29989624023|2023-12-03|-0.33333|2020-03-29|0.51822|2021-05-09
2024-02-11 01:59:12|WEEKLY|02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|-4.9964251751751|133|0.48092755779774|0.7449|-1|1|0.74494|4.16|-0.00785|33|-0.007853383012275|33|33.25|-0.027|0.36258|0.6774945324038|1.0130362826358|2213.2822835028|1480.893102828|42.886597208369|0.542|0.333|0.37081|24|11|0.0087297311827957|0.11852909677419|33.439998626709|2018-12-09|-0.70536|2008-08-03|6.8972|2009-05-10
2024-02-11 01:59:13|WEEKLY|02619|39106|/equities/quality-systems-inc|R2000VALUE|22.227270744291|11|0.56924322510873|0.2916|1|2|0.23849|23.94|0.00713|25|0.0071339418749328|25|36.75|0.03974|0.18626|0.086706973211358|0.24733492686741|10.925052184337|856.10988693918|2046.1539668523|0.561|0.386|0.30775|57|21|0.0046683420427553|0.10666446555819|50.700000762939|2011-10-02|-0.38|1994-12-04|0.54839|1994-01-16
2024-02-11 01:59:14|WEEKLY|02620|20994|/equities/geo-group-inc|R2000VALUE|9.4154868644659|15|0.7787984517227||0|0|0.27876|11.56|0.07564|29|0.075641043353911|29|37.24|0.07536|0.17274|0.16681188291532|0.23257710680047|1291.2866542954|1432.2706055907|1144.554507799|0.61|0.439|0.25424|41|18|0.0034628877352369|0.081950635950681|34.319999694824|2017-04-30|-0.26981|2016-08-21|0.45413|2003-05-04
2024-02-11 01:59:16|WEEKLY|02621|20921|/equities/dht-holdings-inc|R2000VALUE|8.8501508207247|16|0.76812685283422|0.0315|1|2|-0.00361|11.05|-0.31003|85|-0.31002637576328|85|49.53|-0.03165|0.06633|-0.059507707626078|-0.15752939075022|43.16257837359|39.162261804496|7.757652345787|0.421|0.263|0.26475|19|6|-0.00072014644351464|0.092395188284519|225.47999572754|2007-07-22|-0.34698|2008-10-12|0.28155|2020-03-15
2024-02-11 01:59:17|WEEKLY|02622|17116|/equities/echostar-corp|R2000VALUE|9.8894827663429|7|2.2589604187371|-0.1841|1|1|-0.18407|13.52|-0.00921|76|-0.17121050354905|38|49.06|0.05794|0.14834|0.065876573675976|0.11897314165354|134.60063191463|176.59377769573|38.354611227698|0.529|0.412|0.22155|17|7|0.00033288095238095|0.071302357142857|59.270000457764|2017-04-30|-0.35363|2023-11-12|0.28581|2009-08-16
2024-02-11 01:59:18|WEEKLY|02623|24340|/equities/weis-markets-inc|R2000VALUE|-69.926664576975|40|3.3388882431876||0|0|0.14349|59.69|0.68172|162|0.68172215424338|162|32.11|-0.01863|0.0306|0.016601347219236|0.071671115849875|89.165302098699|355.73741081679|1291.99134427|0.686|0.414|0.12834|70|28|0.0016392304328815|0.044083200699606|95.569999694824|2022-11-06|-0.22316|2008-10-12|0.17467|1999-12-05
2024-02-11 01:59:19|WEEKLY|02624|39250|/equities/invesco-mortgage|R2000VALUE|7.2041181213084|8|0.66561813539921|-0.0926|1|1|-0.09255|8.53|0.68243|107|-0.30352940278895|25|44.47|0.06747|0.10277|0.078364616085174|-0.07113699827209|134.65686696915|65.507553621922|5.1111200737582|0.412|0.294|0.14681|17|6|-0.0014653211009174|0.062401585845347|214.15600585938|2009-12-27|-0.58422|2020-04-05|1.26667|2020-04-12
2024-02-11 01:59:19|WEEKLY|02625|1129434|/equities/parsons-corp|R2000VALUE|59.027645391499|29|2.4027049177064|0.3739|1|1|0.37389|67.87|0.10527|52|0.10527445171305|52|31.43|-0.20614|-0.08512|-0.024896090518404|-0.024896090518404|93.38757811|93.38757811|218.8648895377|0.286|0.286|0.18809|7|1|0.0042504838709677|0.064033991935484|67.964996337891|2024-02-11|-0.21325|2020-03-15|0.25273|2020-03-29
2024-02-11 01:59:21|WEEKLY|02626|17264|/equities/state-auto-financial|R2000VALUE|50.370816036816|64|0.55972773341486||0|0|1.87507|52.01|0.31721|168|0.31720651505987|168|52.93|0.05225|0.12238|0.14889451609478|0.25469196086582|394.10870018914|649.57344184108|2291.189372623|0.552|0.379|0.21704|29|12|0.0035944680851064|0.067770425531915|52.139999389648|2022-03-06|-0.25652|2008-10-12|1.91193|2021-07-18
2024-02-11 01:59:22|WEEKLY|02627|20570|/equities/comstock-resources-inc|R2000VALUE|-10.184893794652|10|0.9057979410875||0|0|0.1721|7.36|-0.33208|5|-0.33208113726124|5|36.4|-0.06509|0.08104|0.064537036689181|0.071329234903912|48.275231981974|63.803295374515|12.266666889191|0.615|0.423|0.40358|52|25|0.0036929758149316|0.1370769873817|453.04998779297|2008-07-06|-0.3978|1998-10-11|0.65517|1987-10-18
2024-02-11 01:59:23|WEEKLY|02628|17141|/equities/scansource|R2000VALUE|33.065985280417|24|2.8457041030698||0|0|0.2006|39.86|-0.23273|23|-0.15347517297623|12|31.33|-0.09534|-0.03308|-0.11113325174828|-0.061453325849675|3.5213836418684|36.495151647255|2317.4418574027|0.531|0.286|0.25666|49|21|0.0037880487804878|0.08359892169448|45.345798492432|2017-10-22|-0.32317|2000-12-24|0.30217|2007-10-28
2024-02-11 01:59:24|WEEKLY|02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|-10.771999836365|108|0.61483319613672|0.3573|-1|1|0.3573|9.03|-0.08575|55|-0.085750337919369|55|38.92|-0.01298|0.02763|-0.046742839879557|-0.065073890160366|70.186645029202|75.806961770475|46.787565232808|0.583|0.333|0.14865|12|6|0.00029179442508711|0.057616080139373|20.319999694824|2013-04-14|-0.43017|2020-03-22|0.5867|2020-04-12
2024-02-11 01:59:25|WEEKLY|02630|17625|/equities/zumiez-inc|R2000VALUE|14.396218196966|11|1.6511600703028|-0.1329|1|1|-0.13292|18.33|0.30991|95|0.3099117906262|95|35.85|-0.01221|0.08466|-0.032405110881045|0.049493331396385|28.561870307529|111.51057531991|147.34727123794|0.63|0.37|0.34607|27|12|0.0032371472392638|0.11125703476483|55.099998474121|2021-11-28|-0.3603|2015-09-13|0.50585|2020-04-12
2024-02-11 01:59:27|WEEKLY|02631|21115|/equities/genesco-inc|R2000VALUE|23.199232346858|24|3.362248554702|-0.1138|1|1|-0.11379|29.75|0.37064|63|0.84277397957261|82|39.72|0.04093|0.15025|0.13242996079673|0.23130795641505|793.0685108742|2679.7615141923|1097.7859624069|0.632|0.404|0.29897|57|24|0.003780607783122|0.10156311762134|89.580001831055|2014-08-31|-0.46923|2020-03-22|0.8625|2020-04-12
2024-02-11 01:59:28|WEEKLY|02632|17473|/equities/univest-corp|R2000VALUE|18.405348085854|10|1.363539011056|-0.0049|1|1|-0.00493|20.19|0.14532|36|-0.10721097154128|53|54.14|0.07389|0.11836|0.20711206166773|0.34236454354189|526.88997681147|466.02866276192|276.19699989191|0.5|0.286|0.19022|28|11|0.0015084918032787|0.055263186885246|38.990001678467|2008-09-21|-0.20255|2009-08-09|0.21758|2007-08-12
2024-02-11 01:59:29|WEEKLY|02633|24392|/equities/national-healthcare-corp|R2000VALUE|85.986866525786|27|4.0734959892097|0.453|1|2|0.34039|92.5|-0.06366|88|-0.15100760523463|38|48.97|0.0389|0.18836|0.085918827307826|0.18737576653237|172.40182927569|424.80463240983|547.98580923507|0.538|0.359|0.15142|39|13|0.0024397262396694|0.060766058884297|99.980003356934|2024-01-28|-0.63477|1991-10-20|0.83333|2000-12-17
2024-02-11 01:59:30|WEEKLY|02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE|28.13408536509|105|1.9257451354698||0|0|0.71269|30.58|-0.06346|42|-0.063459172455956|42|41|0.0188|0.10551|0.13591032971827|0.1548577802063|132.9239480968|123.18380466217|241.73913712148|0.444|0.333|0.21184|9|3|0.0032740591966173|0.072960782241015|34.869998931885|2022-04-24|-0.35724|2020-03-22|0.41058|2021-10-24
2024-02-11 01:59:30|WEEKLY|02635|16760|/equities/netgear|R2000VALUE|11.784725587077|9|1.0724035208193|-0.1305|1|1|-0.13049|12.86|-0.17829|14|-0.17829124766487|14|32.21|-0.01361|0.05874|-0.024177058795586|0.047461914089427|32.636662952662|113.5632316303|74.550722647404|0.636|0.394|0.27123|33|19|0.0016367133520075|0.083127273576097|60.819999694824|2016-09-25|-0.37039|2016-12-04|0.33449|2009-04-26
2024-02-11 01:59:32|WEEKLY|02636|17244|/equities/1st-source-corp|R2000VALUE|47.959098094004|13|2.8168462198019|0.0307|1|1|0.03071|51.01|-0.09361|13|-0.09360610301859|13|44.45|0.03897|0.08712|0.1267412727276|0.2372461811005|440.76995548974|800.35537349491|4723.1478050535|0.532|0.319|0.18564|47|20|0.0027577534507377|0.060279995240362|59.935001373291|2022-10-30|-0.22688|2001-07-08|0.31552|2001-07-01
2024-02-11 01:59:34|WEEKLY|02637|39243|/equities/senior-housing|R2000VALUE|2.2498931033931|37|0.43747571979648|0.8509|1|2|0.59763|2.7|-0.14438|7|-0.14438390825019|7|35.26|-0.04779|0.01939|0.0028113164847565|-0.013446899257469|64.055398073815|70.702601240149|16.981132782777|0.486|0.257|0.24073|35|12|0.00094023622047244|0.077158622047244|29.700000762939|2013-05-26|-0.39553|2020-03-15|0.81339|2023-03-05
2024-02-11 01:59:34|WEEKLY|02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|-33.208551170127|2|1.762850364611||0|0|0.00454|28.48|-0.02073|11|-0.020726849386926|11|47|-0.00681|0.05236|0.11803526469723|0.15072189030419|433.30806234327|441.66981411655|406.27672770817|0.529|0.412|0.21139|34|13|0.0020180925578487|0.065339512195122|39.580001831055|2018-06-24|-0.19855|2008-09-28|0.29237|2009-03-15
2024-02-11 01:59:35|WEEKLY|02639|17008|/equities/qcr-holdings|R2000VALUE|48.875728954026|29|3.7546298960497|0.2052|1|2|0.09821|57.59|0.03022|37|-0.026100317553034|24|57.44|0.09307|0.17666|0.17664649798136|0.35253677730119|277.41160440823|648.37752207702|1233.1905612792|0.667|0.407|0.19364|27|10|0.0025356998100063|0.060358923369221|62.939998626709|2024-02-04|-0.22107|2008-11-23|0.30414|2020-04-12
2024-02-11 01:59:36|WEEKLY|02640|15959|/equities/ebix-inc|R2000VALUE|-7.3691009019474|27|1.6513669800315|0.8515|-1|1|0.85146|2.5|-0.1874|9|-0.18740047652869|9|32.4|-0.06701|0.08483|0.022177851089025|0.12235997850736|16.642056927454|245.71916065696|8.0360011281007|0.517|0.328|0.37022|58|21|0.0045634173228346|0.13054660892388|89.099998474121|2018-08-12|-0.59635|2023-12-24|1.25|2024-01-07
2024-02-11 01:59:39|WEEKLY|02641|17610|/equities/zogenix|R2000VALUE|21.873965664975|9|1.5370113305673|0.6268|1|1|0.62683|26.68|-0.35894|7|-0.35894496816105|7|34.06|-0.08242|0.11641|0.0040149666033667|0.050833276304282|29.070085531714|44.142844484452|83.375000953674|0.588|0.412|0.37328|17|7|0.0053629812606474|0.13501635434412|62.75|2018-07-15|-0.48729|2012-12-16|1.43403|2017-10-01
2024-02-11 01:59:39|WEEKLY|02642|20671|/equities/armour-residential-r|R2000VALUE|-19.941813454508|134|1.332890356746||0|0|0.63255|18.85|-0.13271|24|-0.13271347567732|24|44.38|0.03775|0.0671|0.042448389552907|-0.057288760730502|129.17745442803|65.126853928187|5.1842684447324|0.688|0.438|0.10338|16|8|-0.0023625978647687|0.048474389086596|398.79998779297|2009-09-27|-0.43258|2020-04-05|0.45136|2020-04-12
2024-02-11 01:59:40|WEEKLY|02643|15515|/equities/natus-medical-inc|R2000VALUE|29.772252281972|14|1.0475822420688|0.16|1|2|-0.01376|32.96|-0.02766|47|-0.027662469996889|47|47.09|0.14525|0.27693|0.18901546019101|0.17620531862843|184.86324907612|118.96840353562|228.09688248812|0.478|0.391|0.23496|23|5|0.0027825|0.088645958029197|51.049999237061|2015-12-06|-0.46667|2001-10-07|0.31183|2013-10-27
2024-02-11 01:59:41|WEEKLY|02644|16244|/equities/horizon-bancorp|R2000VALUE|11.164952691757|29|1.0992993384592|0.0589|1|2|-0.00635|12.52|-0.23142|11|-0.23141724507785|11|34.06|0.0015|0.08536|0.032219208007322|0.087911367130138|110.61567593252|222.88896635377|179.8850630624|0.667|0.455|0.16099|33|14|0.0015044444444444|0.053196649305556|23.799999237061|2022-01-23|-0.35892|2012-11-18|0.25979|2009-05-03
2024-02-11 01:59:42|WEEKLY|02645|20938|/equities/neenah-paper-inc|R2000VALUE|-42.049303519554|21|3.2981015800858||0|0|0.25076|32|-0.22374|15|-0.22373684607184|15|34.62|0.01961|0.08976|0.09416358077957|0.087686016044504|124.48880798353|102.33753564883|88.129988404624|0.538|0.462|0.22412|26|10|0.0014874130434783|0.074430880434783|96.150001525879|2018-09-23|-0.34681|2008-10-12|0.44106|2009-05-10
2024-02-11 01:59:44|WEEKLY|02646|16262|/equities/heritage-financial-corp|R2000VALUE|17.194534610207|9|1.4517108701505|-0.0872|1|2|-0.14657|18.4|0.00855|16|0.0085530925048474|16|79.53|0.15241|0.18862|0.13027092245474|0.15556357327658|223.88682790159|174.67912144759|147.90996976837|0.529|0.294|0.17103|17|8|0.00099913970588235|0.056060588235294|37.157665252686|2018-09-16|-0.16617|2008-10-12|0.25158|2008-10-19
2024-02-11 01:59:45|WEEKLY|02647|945638|/equities/ellington-financial-llc|R2000VALUE|11.99211163975|30|0.5360102061586||0|0|-0.14651|12|0.17681|85|0.4316847851459|77|51.31|0.0861|0.10902|0.08102784937773|0.081987837139882|190.99171051461|148.42630884187|55.172413793103|0.769|0.462|0.14967|13|8|0.0010842385057471|0.044738908045977|26.989999771118|2013-03-03|-0.43144|2020-03-22|1.83077|2020-04-12
2024-02-11 01:59:45|WEEKLY|02648|17240|/equities/spartan-stores|R2000VALUE|-24.88916890774|51|1.0543992548965||0|0|0.18303|22.14|0.76926|149|0.76926267229991|149|45.27|0.11725|0.19757|0.080696882521592|0.21635557845181|119.52413092708|446.72563681656|201.27272172408|0.731|0.423|0.30362|26|14|0.0027863162184189|0.092462632436838|40.380001068115|2017-01-15|-0.35368|2002-06-30|0.45364|2003-10-19
2024-02-11 01:59:46|WEEKLY|02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|24.460414475287|35|1.6369118471658||0|0|0.19185|30.13|-0.09914|29|-0.099139531010578|29|32.45|-0.05323|0.0548|0.016626262198998|0.096092037592674|43.384307904149|246.73021313318|1646.4480029611|0.585|0.358|0.22367|53|21|0.0034802736602052|0.076133620296465|37.360000610352|2020-01-26|-0.5757|1999-10-24|0.44108|2001-01-14
2024-02-11 01:59:47|WEEKLY|02650|41187|/equities/third-point-rens|R2000VALUE|9.9406908006443|68|0.63954273310383||0|0|0.97724|12.16|0.30587|59|-0.019400626130147|42|36.92|-0.04586|0.01072|0.039978058746141|-0.026494685775044|116.03100946696|88.85341532232|91.42856897012|0.385|0.308|0.15968|13|2|0.00081418647166362|0.061900347349177|18.840000152588|2013-12-22|-0.19276|2020-03-01|0.25497|2020-03-29
2024-02-11 01:59:49|WEEKLY|02651|31040|/equities/homestreet-inc|R2000VALUE|10.794328678828|9|1.4729313974788|0.4601|1|2|0.27586|12.58|0.01989|23|0.019888290692838|23|41.07|0.01636|0.08522|0.044833709681519|0.12196172369978|127.95111097707|185.3768895606|106.08871760961|0.6|0.4|0.22164|15|6|0.0019878846153846|0.077010048076923|57.400001525879|2022-01-23|-0.44356|2023-04-30|0.40954|2023-11-05
2024-02-11 01:59:50|WEEKLY|02652|16056|/equities/the-first-bancshares|R2000VALUE|-29.421830918999|16|1.7672770111468||0|0|-0.01679|24.23|-0.19767|13|-0.19767072222555|13|30.34|-0.04395|0.04894|-0.079618055405963|-0.024851458966514|14.081745632896|58.776715862708|302.87499427795|0.625|0.406|0.19621|32|8|0.0029750709939148|0.061487667342799|43.532001495361|2018-08-26|-0.29167|2008-12-28|0.72|2009-03-22
2024-02-11 01:59:51|WEEKLY|02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|6.2015237579947|11|0.47254280741798|-0.0374|1|1|-0.03741|6.69|-0.16807|8|-0.12413390497348|12|43.43|0.00435|0.05871|-0.14610056862592|-0.12413390497348|72.86625291|87.587|34.307692601131|0.286|0.143|0.21344|7|2|0.0014485668789809|0.090142515923567|23.229999542236|2018-09-23|-0.60311|2020-03-22|0.86833|2020-03-29
2024-02-11 01:59:52|WEEKLY|02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|10.62206974219|26|0.49896616598484|0.168|1|2|0.09853|11.93|-0.20399|61|0.0049694337897017|23|37.04|-0.05539|0.00055|0.047549888942078|0.042696111779158|129.33630158574|113.54340294062|88.698888285171|0.593|0.333|0.20063|27|13|0.0015730146341463|0.071567717073171|32.900001525879|2008-05-25|-0.43728|2009-03-08|0.32129|2012-05-27
2024-02-11 01:59:52|WEEKLY|02655|41192|/equities/armada-hflr-pr|R2000VALUE|10.923344653594|10|0.56720254515395|0.0148|1|2|-0.00501|11.91|-0.19628|31|-0.19628248528523|31|42.46|-0.00956|0.0224|0.046920453247003|0.030856870803395|124.10289191914|109.76824985845|102.67240910128|0.538|0.385|0.14394|13|6|0.0010595900178253|0.055648912655971|19.430000305176|2020-01-26|-0.35787|2020-03-22|0.24702|2020-04-12
2024-02-11 01:59:54|WEEKLY|02656|21017|/equities/dril-quip-inc|R2000VALUE|-25.299322242758|34|1.8381074651152||0|0|0.08733|20.38|-0.22059|23|-0.22059336052265|23|31.88|-0.04992|0.03867|-0.050034635349971|0.0086712113080632|7.4820713358119|59.400978147838|107.26315347772|0.643|0.429|0.26898|42|16|0.0023093367346939|0.093330043731778|121.06999969482|2013-10-27|-0.26341|1998-08-02|0.3802|1998-09-13
2024-02-11 01:59:55|WEEKLY|02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|-2.8039202465416|130|0.60630674407884||0|0|0.99602|1.05|0.25191|23|-0.46747967479675|16|11.88|-0.06791|0.66922|2.9478139663057|3.5855419079408|-14567105.566122|5639153.9920213|0.0099555551034432|0.712|0.591|0.32362|66|6|0.05979165388828|0.21123369112815|1054687.5|2004-03-21|-0.92|2009-01-04|29|2004-02-01
2024-02-11 01:59:56|WEEKLY|02658|41207|/equities/era-group-inc|R2000VALUE|24.7102907545|33|1.6759260634907||0|0|-0.06683|26.81|0.12411|91|0.12411196303713|91|41.85|-0.08266|0.01215|-0.041918842339528|-0.041918842339528|72.535443249747|72.535443249747|45.829058916141|0.385|0.385|0.31571|13|5|0.00084302083333333|0.09873734375|103.91000366211|2013-12-08|-0.275|2020-03-15|0.3075|2016-11-13
2024-02-11 01:59:57|WEEKLY|02659|997801|/equities/propetro-holding-corp|R2000VALUE|-9.8938837267905|5|0.75251380683597|-0.0025|-1|1|-0.00253|7.93|-0.19614|25|-0.19613823935442|25|35.6|-0.03|0.08299|-0.0650739276386|-0.0650739276386|80.458947722648|80.458947722648|54.689653988542|0.3|0.3|0.35144|10|2|0.0029758333333333|0.13263475|25.379999160767|2019-04-28|-0.48936|2020-03-22|0.35808|2020-04-05
2024-02-11 01:59:58|WEEKLY|02660|22586|/equities/gannett-co|R2000VALUE|-2.7784757846034|16|0.27108335364492||0|0|0|2.25|-0.20278|12|-0.20278326342952|12|31.83|-0.00728|0.15814|0.16774990951277|0.24711368054435|157.93234187886|228.51934578946|102.27272505603|0.542|0.417|0.28928|24|6|0.0046172400513479|0.1055732605905|30.430000305176|2014-01-12|-0.58794|2020-04-05|1.14504|2020-06-07
2024-02-11 02:00:00|WEEKLY|02661|993271|/equities/international-seaways-inc|R2000VALUE|42.705049975214|26|3.261536397592||0|0|0.13607|51.43|-0.29076|15|1.1793344475731|61|27.08|-0.12399|-0.07116|-0.058683445529982|0.10631024030998|25.996520208979|95.231513928097|368.67384235387|0.692|0.385|0.29588|13|8|0.005709151193634|0.095659549071618|54.869998931885|2024-02-04|-0.27625|2016-12-04|0.30293|2020-03-29
2024-02-11 02:00:00|WEEKLY|02662|101853|/equities/city-office|R2000VALUE|4.5627366979927|11|0.57021076113798|-0.0736|1|1|-0.07364|4.78|0.69593|91|-0.39637058161653|25|38.62|0.03312|0.08541|0.026320362420405|-0.10760236466891|87.997810566541|51.887643102334|38.548389974668|0.462|0.385|0.20796|13|5|-0.0006815625|0.06265927734375|21.700000762939|2022-01-09|-0.2244|2020-03-15|0.24884|2021-08-29
2024-02-11 02:00:01|WEEKLY|02663|17569|/equities/world-acceptance|R2000VALUE|107.76668570997|4|11.197445923373|-0.0833|1|1|-0.08334|130.78|0.0803|38|0.080302577153371|38|34.2|-0.04437|0.0614|-0.0043273287399657|0.1673243822051|8.695590155904|665.73367330958|5812.444390191|0.633|0.367|0.26797|49|22|0.0047879809410363|0.09512763549732|265.75|2021-12-26|-0.32982|2015-08-16|0.40895|2017-05-14
2024-02-11 02:00:02|WEEKLY|02664|103922|/equities/now-inc|R2000VALUE|-11.759189487305|48|0.66556322601323||0|0|0.03674|9.7|0.03282|70|0.032820481520433|70|46|0.00867|0.07556|-0.11125206182839|-0.053435125995201|44.619917625913|74.669822864795|30.312499403954|0.6|0.4|0.35984|10|5|-0.00021297830374754|0.09497674556213|37.650001525879|2014-06-29|-0.20352|2020-11-01|0.31717|2021-11-07
2024-02-11 02:00:03|WEEKLY|02665|16728|/equities/northfield-bancor|R2000VALUE|10.785642998295|10|0.89627635383927|0.0272|1|2|-0.01258|10.99|-0.07922|32|-0.079224121320439|32|44.11|-0.0409|0.01686|-0.040985093432539|0.0014830324638019|68.14066554361|95.005950353351|145.75596587161|0.368|0.263|0.17463|19|3|0.0010610625737898|0.052948181818182|20.590000152588|2016-12-18|-0.16639|2020-03-22|0.16061|2020-04-12
2024-02-11 02:00:05|WEEKLY|02666|20491|/equities/triple-s-management-corp|R2000VALUE|34.015666132015|89|0.58644449550514|0.9126|1|2|0.80854|35.99|-0.07742|38|0.39197856203335|51|31|-0.13666|-0.00306|-0.099313838656001|-0.054220783782757|23.141935887107|53.189474515369|249.75712740851|0.571|0.429|0.24026|21|7|0.00335849797023|0.08011899864682|41.869998931885|2018-06-24|-0.35343|2020-03-22|0.57715|2021-08-29
2024-02-11 02:00:12|WEEKLY|02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE|-89.036215412468|5|4.3703647458108||0|0|0.04141|78.01|-0.00759|18|-0.0075911403667808|18|30.93|0.01296|0.05175|0.044331002228183|0.16343212529811|130.14001100686|293.0043541827|487.56251335144|0.867|0.533|0.12948|15|6|0.0039174358974359|0.045646346153846|98.199996948242|2022-03-20|-0.10145|2015-09-20|0.171|2020-04-12
2024-02-11 02:00:13|WEEKLY|02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|-7.2172193215896|97|0.59579073278624||0|0|0.53014|5.3|-0.05877|23|-0.058765932414757|23|41|0.03627|0.07867|-0.074248381188302|-0.074248381188302|85.67734321|85.67734321|27.54293984353|0.333|0.333|0.12632|6|2|0.00090497076023392|0.07351432748538|20.837272644043|2020-02-23|-0.57432|2020-04-05|1.59921|2020-04-12
2024-02-11 02:00:14|WEEKLY|02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|8.0067226012073|9|0.95573330165379|-0.0883|1|2|-0.12418|9.38|-0.24672|23|-0.24671900257806|23|52.32|0.16709|0.26679|-0.11625106996551|-0.093406184522642|23.338967276738|42.059242463035|288.61538813664|0.44|0.32|0.29176|25|4|0.0029766717325228|0.096372803951368|41.409999847412|2015-11-15|-0.30058|2008-10-12|0.45455|2001-05-20
2024-02-11 02:00:15|WEEKLY|02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|54.239420737189|18|4.900956300251|0.2096|1|2|0.17518|65.81|-0.16017|32|0.12465751008707|24|54.31|0.2054|0.25916|0.20157978480176|0.055171223805033|243.0619262534|113.24999334441|52.438245066609|0.462|0.231|0.31792|13|6|0.0016046196403873|0.10256455048409|130.10000610352|2010-05-02|-0.31268|2020-03-22|0.34138|2020-03-29
2024-02-11 02:00:17|WEEKLY|02671|16915|/equities/photronics|R2000VALUE|25.382797347233|9|2.4344058268187|0.3561|1|2|0.10268|32.54|-0.4755|14|0.10004424386487|15|33.61|-0.03777|0.07436|0.01442188279995|0.12871846911949|5.2458780550244|190.17299467579|1056.4935623886|0.614|0.351|0.35641|57|28|0.0049490072765073|0.11014528586279|46.5|2000-03-19|-0.46154|1987-11-22|0.84431|2009-05-24
2024-02-11 02:00:18|WEEKLY|02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|-1.131511952085|65|0.17868805153543|0.9048|-1|1|0.90481|0.87|-0.17509|18|-0.17509021604166|18|32.83|-0.14546|-0.06459|-0.21093184967864|-0.21093184967864|47.564606420975|47.564606420975|4.8494982099736|0.5|0.5|0.44749|6|4|-0.0030050957854406|0.16399892720306|27.149700164795|2019-12-15|-0.75942|2022-12-11|0.57121|2023-11-19
2024-02-11 02:00:18|WEEKLY|02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE|39.07276590752|99|2.2072843681328|0.3241|1|1|0.32411|41.63|0.05216|38|-0.10785639108337|10|38.14|-0.00808|0.03427|0.061955654050641|0.065222374123724|121.86522749073|115.82385520332|184.85790507062|0.571|0.429|0.20834|7|4|0.0026324383561644|0.071390328767123|46.959999084473|2022-08-21|-0.14639|2020-04-19|0.25035|2020-04-12
2024-02-11 02:00:19|WEEKLY|02674|20908|/equities/acco-brands-corp|R2000VALUE|5.1133925732827|6|0.38803585976838||0|0|-0.00625|6.36|-0.1728|4|-0.17279766400455|4|29.09|-0.04035|0.02882|-0.012623493348745|0.030467681838091|44.976342579407|97.534214348083|23.6431235082|0.576|0.364|0.2641|33|13|0.0019220725388601|0.09784778238342|28.579999923706|2005-10-09|-0.53441|2008-11-16|1.16304|2008-12-07
2024-02-11 02:00:20|WEEKLY|02675|16843|/equities/orasure-tech|R2000VALUE|6.4310493300594|27|0.59263387879524|0.1729|1|2|0.10107|7.19|0.04555|28|0.045553009876721|28|37.57|-0.02577|0.10848|0.13300056686354|0.21060299348332|276.11303050553|714.917585941|339.1509644032|0.529|0.353|0.36398|51|20|0.0044572502574665|0.12483469104016|27.5|1992-01-12|-0.33175|2005-12-18|0.99587|1987-02-08
2024-02-11 02:00:22|WEEKLY|02676|16305|/equities/heartland-express|R2000VALUE|-15.219029192672|67|0.79764816219127|0.0301|-1|1|0.03008|13.22|0.02742|58|-0.1835843135355|56|40.63|0.006|0.05662|-0.024488983023201|0.025389106570646|22.054170157574|88.246613756237|3147.6192094707|0.63|0.391|0.20045|46|23|0.002750180878553|0.065605447028424|27.959999084473|2015-01-04|-0.29545|1987-10-25|0.2556|2013-11-17
2024-02-11 02:00:23|WEEKLY|02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|13.946295096554|14|0.78861155686445|0.1401|1|2|0.07514|15.74|0.13221|43|0.13220951263|43|26.14|-0.0947|-0.00533|-0.065520291502346|-0.070086894290128|34.908816152898|39.760948987152|77.156863065923|0.571|0.476|0.22663|21|8|0.001478487544484|0.081067259786477|35.610000610352|2014-03-09|-0.27048|2020-03-22|0.41466|2020-04-12
2024-02-11 02:00:24|WEEKLY|02678|15840|/equities/community-trust-bancorp|R2000VALUE|38.055213146454|15|2.0998425787173|0.0043|1|1|0.00425|40.13|-0.11018|19|-0.11018052524506|19|62.55|0.05139|0.09843|0.082799341712947|0.2341280329367|173.7780536229|490.88504624314|799.40241475277|0.69|0.379|0.1647|29|17|0.0017818654266958|0.059898085339169|53|2018-06-24|-0.1424|1994-10-23|0.19017|1994-10-30
2024-02-11 02:00:25|WEEKLY|02679|16248|/equities/hci|R2000VALUE|72.935280735631|52|6.24584601691|0.7899|1|1|0.78989|93.79|1.10603|79|1.1060292362849|79|44.24|0.25484|0.38649|0.10818371123176|0.14152174662215|177.1627404475|159.24729983188|1500.6400146484|0.529|0.353|0.23073|17|8|0.0051135616438356|0.081950298879203|139.80000305176|2021-11-14|-0.29688|2008-10-12|0.33528|2020-08-09
2024-02-11 02:00:26|WEEKLY|02680|39136|/equities/aarons|R2000VALUE|8.3180948683565|9|0.93338407257297|-0.0286|1|2|-0.06132|10.41|-0.25536|13|-0.25536479339921|13|28.29|-0.02548|0.06973|0.024834439005912|0.073909284140049|92.813303386794|296.43849856513|1020.588239419|0.52|0.333|0.19751|75|26|0.0029158309859155|0.065508244131455|78.650001525879|2019-11-03|-0.64609|2020-11-29|0.57667|2020-03-29
2024-02-11 02:00:28|WEEKLY|02681|8162|/equities/mbia-inc|R2000VALUE|-10.070588081554|7|1.3218626874934||0|0|-0.00327|6.14|-0.26566|3|-0.26565598828411|3|34|-0.09485|0.02315|-0.035753695396548|0.020141911956381|1.7424790090604|18.919389650403|86.235954567062|0.643|0.411|0.29099|56|26|0.003084554973822|0.086432413612566|76.019996643066|2007-02-04|-0.56871|2023-12-31|0.8209|2023-12-10
2024-02-11 02:00:29|WEEKLY|02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|4.8244527042061|13|0.44823925079954|-0.0115|1|1|-0.01145|5.18|-0.18821|5|0.29782935078516|51|47.71|0.12436|0.14365|0.13960196512894|0.14288068576292|152.05344964912|128.21651919|27.955100646368|0.571|0.286|0.22459|7|5|0.0013810115606936|0.079002832369942|19.202632904053|2019-02-03|-0.65645|2020-03-22|1.10487|2020-04-12
2024-02-11 02:00:29|WEEKLY|02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|20.763034261965|10|1.113552259028|-0.0313|1|1|-0.03132|22.27|-0.08663|39|-0.086626368988515|39|48.43|0.05674|0.12022|0.012775754803692|-0.074539254953503|101.68148569523|85.63300435|121.09842956438|0.429|0.286|0.19172|7|2|0.0017513505747126|0.072045287356322|32.369998931885|2022-01-02|-0.33007|2020-03-22|0.19707|2019-01-06
2024-02-11 02:00:30|WEEKLY|02684|100226|/equities/cara-therapeutic|R2000VALUE|-1.3020761173716|49|0.2481920375344||0|0|0.90663|0.5658|-0.26084|43|-0.26084477905783|43|29.69|-0.12779|0.02087|-0.029614806210035|0.046706991409293|69.214176298763|104.06581912308|4.3826492474468|0.313|0.25|0.39224|16|4|-0.00061699808795411|0.1407686998088|29.647300720215|2021-04-11|-0.50835|2021-05-02|0.38825|2018-05-27
2024-02-11 02:00:31|WEEKLY|02685|16088|/equities/flushing-financial|R2000VALUE|12.922854140303|36|1.5657928993072|-0.0745|1|1|-0.07451|13.29|0.43988|140|0.1961499144392|95|49.45|-0.00273|0.05699|0.10440416105718|0.10741691833894|251.96433556109|195.85080930044|309.06975284533|0.448|0.31|0.2178|29|8|0.0018055547991831|0.065123791695031|31.959999084473|2017-01-08|-0.2774|2020-03-22|0.27521|2009-08-09
2024-02-11 02:00:33|WEEKLY|02686|21041|/equities/rite-aid-corp|R2000VALUE|-1.7020809065965|8|0.40368427818022||0|0|0.08043|0.6483|-0.73694|3|-0.73694031128747|3|33.28|0.03616|0.13064|0.051963804051266|0.14848973924497|12.09111679845|134.88466552846|2.1495357936487|0.574|0.397|0.27835|68|25|0.001793718061674|0.099058885462555|1022.5|1999-01-10|-0.57784|2023-08-27|0.85337|2019-12-22
2024-02-11 02:00:34|WEEKLY|02687|7996|/equities/manitowoc-co.|R2000VALUE|-17.149501976845|45|1.089673032729|-0.1596|-1|1|-0.15956|16.86|0.30316|12|0.30316242722712|12|33.87|0.11115|0.18281|0.19452335640576|0.26016186606381|2789.6594148404|3020.6871747247|878.12505141677|0.5|0.37|0.24691|46|15|0.0039296941323346|0.090102815230961|44.029998779297|2018-02-04|-0.40922|2009-03-08|0.62836|2008-11-30
2024-02-11 02:00:35|WEEKLY|02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|9.8871585493753|13|0.73713225038354|-0.0747|1|1|-0.07473|10.4|0.02901|46|0.029008852983025|46|42.78|0.02453|0.06908|0.027458393089209|0.027458393089209|105.01307852584|105.01307852584|145.86254490328|0.333|0.333|0.16243|9|3|0.0016942569269521|0.056263853904282|15.564999580383|2022-11-06|-0.22884|2023-05-07|0.13706|2020-04-12
2024-02-11 02:00:36|WEEKLY|02689|102896|/equities/first-midil|R2000VALUE|28.978637386507|29|2.0710110591671|0.0479|1|2|0.0272|31.35|0.25675|76|0.25675207936866|76|24.4|0.00859|0.08339|0.056010088800452|0.13639154406205|229.0612919527|480.34854045959|814.2857443645|0.5|0.3|0.10355|50|15|0.0029009054487179|0.037418229166667|45.840000152588|2021-11-07|-0.48067|1997-07-13|0.97751|1997-06-15
2024-02-11 02:00:37|WEEKLY|02690|15684|/equities/career-education|R2000VALUE|15.223927168085|28|1.0107552061205|0.2383|1|2|0.13434|18.07|-0.05898|25|-0.058977715010024|25|28.26|-0.07646|0.02907|-0.038260169529605|0.044715477613212|2.9297733098666|90.5032322745|722.79998779297|0.681|0.404|0.30214|47|20|0.0045545313653137|0.099411579335793|70.910003662109|2004-04-25|-0.53469|2011-11-06|0.91054|2013-10-27
2024-02-11 02:00:39|WEEKLY|02691|16900|/equities/preferred-bank|R2000VALUE|62.208111849165|30|4.4187043212778|0.1548|1|2|0.09305|69.19|-0.18757|19|-0.18757340839837|19|43.78|0.11524|0.17804|0.28539411341093|0.45481213244923|293.61196101693|630.09703923805|313.36051938624|0.522|0.391|0.25291|23|9|0.0034262451737452|0.077103040540541|224.19999694824|2007-02-11|-0.34779|2008-10-12|0.94191|1998-10-25
2024-02-11 02:00:39|WEEKLY|02692|15627|/equities/camden-national|R2000VALUE|30.856794003083|13|2.3823233230883||0|0|-0.06853|32.35|0.12456|70|0.12456185037315|70|33.2|-0.05823|-0.01371|-0.051120659534511|-0.015865843222241|19.925050808474|62.959918607535|190.2941086713|0.61|0.439|0.19088|41|18|0.0014743335761107|0.059938739985433|52.159999847412|2022-01-30|-0.33072|2011-07-31|0.3367|2000-04-09
2024-02-11 02:00:40|WEEKLY|02693|20695|/equities/koppers-holdings-inc|R2000VALUE|42.886167815485|29|2.7956500139359||0|0|0.35927|51.19|-0.26631|9|0.073258778553443|29|27.64|-0.06833|0.01005|-0.035029045396553|0.026802588074071|22.069583246312|94.548370364746|302.00587800936|0.606|0.394|0.26927|33|12|0.0039032127659574|0.092154191489361|53.156101226807|2024-01-28|-0.3436|2008-10-12|0.65036|2020-04-12
2024-02-11 02:00:41|WEEKLY|02694|8284|/equities/nabors-inds|R2000VALUE|-103.0858371412|14|10.117778568438||0|0|0.11362|79.18|-0.34509|8|-0.34508793380997|8|36.66|-0.00537|0.08338|-0.063332267314464|0.020379934775038|0.94245333419812|49.633416267275|17.236274862545|0.5|0.306|0.3873|62|24|0.0038662335958005|0.11926633420822|2529|2008-07-06|-0.61522|2020-03-15|1.66525|1986-09-14
2024-02-11 02:00:42|WEEKLY|02695|15907|/equities/digi--international|R2000VALUE|21.816316316083|1|2.3183947571268||0|0|0|29.62|-0.28922|13|0.085925914623119|53|39.78|0.07678|0.16372|0.22444814454648|0.47056190593902|435.85148988554|1395.7383815892|815.97795882702|0.489|0.267|0.30043|45|18|0.0036244636871508|0.10329829050279|43.680000305176|2022-11-27|-0.36449|1996-07-07|0.34914|2008-11-02
2024-02-11 02:00:44|WEEKLY|02696|16301|/equities/heritage-commerce|R2000VALUE|8.2070243346914|8|0.61718755337719|-0.1648|1|1|-0.16482|8.31|0.23077|88|-0.16941856128134|5|62.9|0.07776|0.13875|-0.056618480959872|-0.12484159135425|33.247962226858|46.989946167656|88.498403788941|0.571|0.238|0.26371|21|10|0.0014859789156627|0.075505112951807|27.340000152588|2007-02-11|-0.33333|2009-11-01|0.45089|2009-03-22
2024-02-11 02:00:45|WEEKLY|02697|21162|/equities/glatfelter|R2000VALUE|-2.2978099393948|105|0.42665030606283|0.8446|-1|1|0.84457|2.26|-0.12373|14|-0.12372856939094|14|28.72|-0.02687|0.02926|0.0024871098245274|0.069604702280119|46.063119335287|351.21124477911|117.70833546761|0.592|0.355|0.17568|76|35|0.0013605072146917|0.064204429383472|32|2014-02-16|-0.27469|2023-08-06|0.66176|2024-02-11
2024-02-11 02:00:46|WEEKLY|02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|-12.570361388998|87|0.74012049478838||0|0|0.13988|10.33|0.00167|22|0.00166809492456|22|45.08|0.43952|0.50275|0.55380817138402|0.86199301518864|707.42740483156|541.46300318629|64.081882046585|0.583|0.333|0.41951|12|7|0.0039344657097289|0.13466422647528|73.430000305176|2014-09-07|-0.61585|2020-03-15|0.625|2020-05-03
2024-02-11 02:00:47|WEEKLY|02699|21015|/equities/costamare-inc|R2000VALUE|8.7681281405144|6|0.752871510574||0|0|-0.02379|11.08|-0.14103|18|-0.14102566634699|18|36.16|0.00746|0.07166|0.083265620208625|0.07753998037057|171.01747457112|140.04635015092|94.297871691115|0.579|0.474|0.2368|19|6|0.0015565462427746|0.082212673410405|24.940000534058|2014-07-27|-0.25364|2020-03-15|0.27096|2020-10-04
2024-02-11 02:00:48|WEEKLY|02700|20620|/equities/clearwater-paper-corp|R2000VALUE|-38.099583568946|48|1.8228754156135||0|0|-0.04251|33.84|-0.09575|25|-0.10671069865193|17|28.65|0.0524|0.12404|0.091370566888878|0.29433059433684|40.813092942364|203.28934902925|300.80000135634|0.654|0.385|0.28388|26|13|0.0037759090909091|0.08776178030303|75.690002441406|2015-02-01|-0.47256|2008-12-21|0.54219|2009-05-10
2024-02-11 02:00:50|WEEKLY|02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|-13.667903154377|1|1.0026344356549||1|0|0|9.52|-0.26316|10|-0.26315786365735|10|44.13|0.00974|0.0666|-0.1277951811165|-0.1277951811165|65.066371426077|65.066371426077|43.018530586487|0.375|0.375|0.17834|8|3|-0.0009229178470255|0.055609206798867|23.989999771118|2017-05-28|-0.39205|2020-03-22|0.5664|2020-03-29
2024-02-11 02:00:50|WEEKLY|02702|16884|/equities/pdf-solutions|R2000VALUE|-36.118940631986|27|2.4972786788608|0.0234|-1|1|0.02343|33.76|0.20663|22|0.20663340578648|22|38.33|0.08579|0.18026|0.1656452216097|0.39329181228251|143.37338722357|861.06613959143|222.83827836036|0.5|0.333|0.33496|30|11|0.0033554081632653|0.10434680272109|48.017101287842|2023-07-16|-0.31986|2008-02-10|0.36585|2001-10-07
2024-02-11 02:00:51|WEEKLY|02703|20304|/equities/quanex-building-products-corp|R2000VALUE|26.982601894253|37|1.6859693249126|0.36|1|2|0.2744|33.16|-0.13652|17|-0.13651584740795|17|28.49|-0.05522|0.02434|0.010454158731721|0.037868660631678|30.807791890116|151.64237298746|2987.3873351408|0.532|0.418|0.23778|79|28|0.0032700655881067|0.079989422824661|35.029998779297|2023-12-17|-0.34198|2020-03-22|0.48333|1987-05-10
2024-02-11 02:00:52|WEEKLY|02704|1080117|/equities/corepoint-lodging|R2000VALUE|14.965842186889|67|0.32971924560565|1.3639|1|1|1.36391|15.98|||-0.13651584740795|17|130|0.75445|0.75882|0|0|100|100|58.045765142273|0|0|0.37424|1|1|0.00061688775510204|0.10291867346939|27.930000305176|2018-06-10|-0.32985|2020-03-15|0.24288|2021-07-18
2024-02-11 02:00:53|WEEKLY|02705|1122391|/equities/cleanspark|R2000VALUE|4.0163693042584|1|2.3662102350928||-1|0|0|13.95|-1.03057|3|0.08139460641795|7|20.83|-0.86308|0.9804|1.0872181418375|2.2060971468579|-2.4031688907691|2336.9472700483|5365.3847388261|0.722|0.444|0.64775|18|8|0.064194586666667|0.24229970666667|150.10000610352|2018-09-23|-0.63115|2018-02-18|15.26016|2015-03-01
2024-02-11 02:00:55|WEEKLY|02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE|77.438715548506|41|2.8887613312433|0.812|1|2|0.63623|86|-0.92593|13|-0.087581054302775|10|29.96|-0.16412|0.27869|-0.030878071342179|0.41885259878512|-103.12019542302|373.31535165837|292.21882129874|0.667|0.37|0.41939|27|10|0.010620836277974|0.12692501766784|90.5|2015-05-10|-0.48529|2008-04-06|4.08971|2014-06-01
2024-02-11 02:00:55|WEEKLY|02707|16299|/equities/healthstream|R2000VALUE|23.80707919837|16|1.048438361237|0.1002|1|1|0.10024|27.11|-0.0366|25|0.0089134548633951|41|39.61|0.01026|0.17034|0.21708193701851|0.52957817295805|-32.918063568665|409.87983989628|355.77429156828|0.645|0.387|0.28455|31|15|0.0040718905872888|0.11212132743363|39.770000457764|2013-10-20|-0.43353|2000-05-28|0.6|2000-06-04
2024-02-11 02:00:56|WEEKLY|02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|-10.98756036574|1|0.67418673771749||1|0|0|8.71|-0.18522|28|-0.18521979606713|28|51.25|0.03599|0.06543|0.050643071739684|-0.0036064620736118|139.17961378947|94.556223037354|48.960087632962|0.667|0.5|0.15427|12|6|0.00083923577235772|0.055947089430894|18.040000915527|2012-05-06|-0.52332|2020-04-05|0.94033|2020-04-12
2024-02-11 02:00:57|WEEKLY|02709|16797|/equities/orthofix-internat|R2000VALUE|-16.286086413308|47|1.4495357378267|0.0768|-1|1|0.07682|14.42|-0.11138|79|-0.11138477265595|79|42.45|0.02908|0.08531|0.096035380755896|0.15918249774749|294.33254456644|459.30123690965|137.33333405994|0.526|0.368|0.23693|38|17|0.0018971549125979|0.082151639541893|74.440002441406|2019-03-03|-0.4|1995-10-22|0.43843|2008-11-02
2024-02-11 02:00:58|WEEKLY|02710|39144|/equities/mrc-global|R2000VALUE|-11.753937268701|49|0.70371521491492||0|0|-0.07654|10.69|-0.08677|17|-0.086770518345705|17|31.61|-0.11035|0.014|-0.095141748572907|-0.095141748572907|39.950034797146|39.950034797146|51.394230636972|0.444|0.444|0.28816|18|5|0.0013910858995138|0.093735089141005|34.139999389648|2013-05-26|-0.32806|2020-03-15|0.34392|2020-04-12
2024-02-11 02:01:00|WEEKLY|02711|15910|/equities/diamond-hill-inve|R2000VALUE|-175.82310055853|108|7.851283125394|0.1016|-1|1|0.10156|160.21|0.73485|85|0.73484616025235|85|47.68|0.23591|0.38685|0.45318554056544|0.69440886851968|3323.6575387969|3627.2113275995|1975.4625585213|0.679|0.429|0.23782|28|12|0.0047379403606103|0.094960249653259|231.83999633789|2015-12-06|-0.36818|2000-05-28|0.46774|2000-08-20
2024-02-11 02:01:01|WEEKLY|02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|20.171236234121|29|1.2489632917783|-0.0609|1|1|-0.06095|20.8|-0.14917|6|-0.14916593468489|6|28.82|-0.02663|0.01601|0.061690417746568|0.125214169724|115.39145724428|123.68743705213|103.74064852139|0.455|0.273|0.17234|11|4|0.0014863188405797|0.066398028985507|29.14999961853|2022-01-09|-0.25504|2020-03-15|0.32763|2020-04-12
2024-02-11 02:01:01|WEEKLY|02713|30655|/equities/preferred-apartment-communities|R2000VALUE|23.7397343263|84|0.41342173864552|2.3688|1|2|1.95858|25|0.08316|26|0.36423324951067|92|45.73|0.04927|0.09789|0.06974093800671|0.12506177754182|132.6047583366|137.49941613228|253.80709676957|0.455|0.273|0.17743|11|2|0.0028533788395904|0.066192167235495|25.799999237061|2022-02-20|-0.26764|2020-04-05|0.39818|2020-04-12
2024-02-11 02:01:02|WEEKLY|02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|2.8290305940426|10|0.43466076826701|0.2117|1|1|0.21166|3.95|-0.64646|4|-0.096505709701205|20|15.12|-0.07558|-0.02637|-0.12871746914252|-0.059059153874001|12.811906815367|59.381312680806|39.500000476837|0.706|0.471|0.19469|17|5|-0.0011246240601504|0.092971015037594|13.920000076294|2021-01-03|-0.25902|2022-03-06|0.29078|2023-05-21
2024-02-11 02:01:03|WEEKLY|02715|1080084|/equities/brightview-holdings|R2000VALUE|7.094387263637|3|0.59281549527553||0|0|-0.05618|8.4|-0.08516|20|-0.085164882490101|20|41.57|0.09253|0.13316|0.04760339773437|0.020714332076043|118.72338541273|105.22604111847|38.268789642654|0.571|0.429|0.29671|7|3|-0.0010747781569966|0.090461638225256|23.420000076294|2018-08-05|-0.25499|2020-03-15|0.31829|2020-03-29
2024-02-11 02:01:04|WEEKLY|02716|103919|/equities/timkensteel-corp|R2000VALUE|19.60515578857|33|1.2992920851159|-0.0199|1|1|-0.01994|21.14|-0.33975|45|-0.32537790388905|15|42.82|0.19639|0.25091|-0.12015295575236|-0.076034901817544|36.980553555928|67.496694762132|57.135133485536|0.545|0.273|0.38185|11|7|0.003238111332008|0.123112027833|50.830001831055|2014-09-14|-0.41003|2016-01-17|0.881|2016-01-31
2024-02-11 02:01:05|WEEKLY|02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|-7.9934380363184|5|0.51281270420413||0|0|0.02976|6.52|-0.23549|19|-0.23549490109725|19|39.75|-874.39113|-764.66937|0.18944124179635|0.26947131000846|165.43012974362|158.94725807881|701075.28173764|0.75|0.5|0.47648|8|5|29.493209813665|0.12520416149068|17.244571685791|2018-10-14|-0.53788|2020-03-15|9495.18555|2017-09-17
2024-02-11 02:01:06|WEEKLY|02718|100205|/equities/amark-preci|R2000VALUE|-33.232425335687|22|2.2874751500427||0|0|0.16446|26.47|-0.18082|9|-0.18082177422739|9|35.36|-0.01527|0.09232|0.014200435921857|0.27142058681105|38.862173421059|144.99135296286|454.81097135085|0.5|0.286|0.29419|14|4|0.0048416472868217|0.090607713178295|43.09549331665|2022-04-24|-0.22111|2023-02-12|0.51985|2020-03-29
2024-02-11 02:01:07|WEEKLY|02719|995702|/equities/anaptysbio-inc|R2000VALUE|17.290244030229|8|2.1432520789331|0.1095|1|1|0.10945|23.01|0.03084|39|-0.25925925681403|21|51.43|0.3705|0.42704|0.51075535468951|0.82286297331051|456.72931046628|304.51498434397|131.26069211401|0.857|0.429|0.39718|7|6|0.006116757493188|0.12893408719346|134|2018-02-25|-0.73668|2019-11-10|0.94927|2017-10-15
2024-02-11 02:01:08|WEEKLY|02720|16445|/equities/kelly-services-(a)|R2000VALUE|19.02516290459|54|0.9702923139597||0|0|0.13508|21.26|-0.09918|23|-0.21583059022128|27|37.8|-0.01978|0.04589|0.035001120851034|0.075795060162265|154.07940386012|265.39797352479|352.57047245704|0.712|0.407|0.21111|59|31|0.0018105256241787|0.06956373631187|38.75|1997-09-28|-0.45434|1984-08-05|0.29091|1992-01-05
2024-02-11 02:01:10|WEEKLY|02721|24354|/equities/unitil-corp|R2000VALUE|44.931721692138|8|2.6761219728041|-0.0656|1|1|-0.0656|48.57|-0.17561|20|-0.17560923853306|20|29.1|-0.02205|0.01381|0.0039213146866092|0.039955041993657|78.608828101807|175.62337913544|663.52457043455|0.565|0.319|0.10672|69|24|0.0013801687344913|0.038372734491315|65.758399963379|2020-02-23|-0.1934|2020-03-22|0.20892|1986-03-23
2024-02-11 02:01:11|WEEKLY|02722|21245|/equities/cpb-inc|R2000VALUE|16.652526393944|10|1.2392421199637|0.0142|1|1|0.01415|19.35|-0.03527|38|0.28689256060494|38|41.4|-0.00739|0.05486|0.018187539623734|0.090605195210495|70.214442947652|210.50890971024|38.362412585839|0.6|0.333|0.20756|45|22|0.0014564262820513|0.072748835470086|798.97998046875|2007-02-25|-0.41766|2011-03-06|0.58034|2010-04-25
2024-02-11 02:01:12|WEEKLY|02723|16218|/equities/great-southern-ba|R2000VALUE|50.698540516758|9|3.8815713118668|-0.0976|1|2|-0.12806|50.93|0.15004|120|0.15004319535253|120|53.58|0.11523|0.22845|0.28921193181348|0.42638911834958|1084.0469580315|4384.2482583191|6790.6667073567|0.606|0.485|0.19366|33|12|0.0032797184684685|0.057899588963964|64.160003662109|2022-10-23|-0.31179|2008-10-12|0.47934|1993-07-25
2024-02-11 02:01:13|WEEKLY|02724|16906|/equities/peapack-gladstone|R2000VALUE|-32.13621609593|1|2.4962386859277||1|0|0|23.64|-0.18623|8|-0.18623063647142|8|31.79|-0.04337|0.00533|0.017093062009561|0.037271347770329|84.014128763181|114.34709197738|155.42405871373|0.658|0.421|0.18453|38|19|0.0016525579470199|0.06573542218543|42.189998626709|2022-11-13|-0.32121|2020-03-22|0.43954|2009-03-15
2024-02-11 02:01:14|WEEKLY|02725|1012042|/equities/boston-omaha-corp|R2000VALUE|-34.091183681112|12|2.7036275680199||0|0|0.07943|25.73|0.51386|19|0.51386494442023|19|26.11|-0.14641|-0.03311|0.039322025933842|0.13365813876347|95.934455931846|126.84541514967|171.53333028158|0.444|0.333|0.33876|9|2|0.0051321951219512|0.10409678861789|49.919898986816|2021-02-21|-0.31429|2017-06-18|0.38828|2021-02-07
2024-02-11 02:01:16|WEEKLY|02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE|16.419537213405|11|1.1884874810907|1.1357|1|2|0.96562|20.01|||0.51386494442023|19|111|0.73897|0.75977|0|0|100|100|51.307692894569|0|0|0.6455|1|0|-0.00090842975206611|0.1484732231405|56.330001831055|2020-12-13|-0.22218|2021-10-10|0.59968|2022-09-04
2024-02-11 02:01:16|WEEKLY|02727|960968|/equities/cambridge-bancorp|R2000VALUE|57.099181754152|9|4.5978815974578|0.0476|1|2|-0.03934|67.4|0.23261|76|0.23261463031958|76|40.16|0.05137|0.0964|0.14842316864841|0.28561270738636|459.8665201384|566.57819411315|735.0054630874|0.516|0.29|0.09497|31|9|0.0020677015163607|0.034021747805267|97.569999694824|2021-11-28|-0.1761|2023-04-30|0.21774|1996-05-12
2024-02-11 02:01:17|WEEKLY|02728|24439|/equities/argan|R2000VALUE|40.345120403839|54|2.415552875859||0|0|0.13304|46.5|-0.08604|70|-0.086036858127458|70|38.49|-0.01443|0.13168|0.063818582431437|0.13589656548522|71.208119753752|207.84671355591|688.88888888889|0.486|0.343|0.28162|35|8|0.0043428285714286|0.084977171428571|73.468040466309|2017-01-29|-0.40692|2001-10-14|1.1|2003-01-05
2024-02-11 02:01:18|WEEKLY|02729|16234|/equities/hafc|R2000VALUE|-19.289071536008|1|1.3630239089144||0|0|0|15.47|-0.20032|43|-0.20032312148966|43|49.13|0.15701|0.22708|0.2543315742457|0.36834236646323|650.35209163571|984.78123834637|182.8605224264|0.419|0.323|0.20316|31|9|0.00222956664478|0.07404086671044|185.44000244141|2007-01-07|-0.31863|2009-06-28|0.81667|2010-01-24
2024-02-11 02:01:19|WEEKLY|02730|48652|/equities/orchid-isla|R2000VALUE|6.8787951635387|9|0.59238644927326|-0.019|1|1|-0.01905|8.24|0.10297|22|-0.080256822812698|6|62.78|0.1427|0.1687|0.11717560557015|-0.029770574114184|147.5827471405|93.87970128|11.135134825835|0.444|0.222|0.19194|9|5|-0.0023369808027923|0.061088062827225|77|2013-02-24|-0.34797|2020-03-15|0.54237|2020-04-12
2024-02-11 02:01:21|WEEKLY|02731|15578|/equities/bank-of-marin-ban|R2000VALUE|-22.351851464691|1|1.5239502593487||1|0|0|17.53|-0.1873|26|-0.18729712866654|26|32.98|-0.02384|0.05366|0.01773088141644|0.031186952857043|87.537750854582|102.58149958233|489.66483408464|0.545|0.386|0.13081|44|12|0.002008883528601|0.049680634045486|47.770000457764|2019-12-29|-0.48539|2013-09-22|0.23327|2016-11-13
2024-02-11 02:01:22|WEEKLY|02732|987082|/equities/verso-corp|R2000VALUE|25.611304505089|15|0.45623199694068|0.1014|1|2|0.00709|26.99|-0.32078|1|-0.12856771538916|17|31.44|0.38928|0.5057|0.93198003339108|1.5583576795172|251.27501760787|369.94643504|232.67240416848|0.333|0.222|0.25522|9|1|0.0067416835016835|0.10289737373737|34.599998474121|2018-10-07|-0.44225|2016-08-21|0.33666|2021-12-26
2024-02-11 02:01:22|WEEKLY|02733|20985|/equities/cvr-energy-inc|R2000VALUE|29.046010168177|30|2.406919006373|0.0429|1|1|0.04289|35.26|-0.39921|28|-0.39920924040227|28|28.31|-0.05617|0.04766|-0.0047295832158739|0.097395164700236|26.851417301448|167.31728679922|192.78292267115|0.586|0.414|0.30702|29|11|0.0038666941176471|0.10982381176471|55.740001678467|2013-06-02|-0.39802|2008-10-12|0.40119|2016-12-11
2024-02-11 02:01:23|WEEKLY|02734|15421|/equities/anika-therapeutics|R2000VALUE|18.663763950914|11|1.7553708223551|0.0605|1|1|0.06046|24.03|-0.15979|39|-0.15979019698843|39|37.09|0.07672|0.22355|0.08339805099685|0.245439344236|13.172357635163|101.76526062065|534.00001525879|0.581|0.349|0.32124|43|19|0.0049075140186916|0.11610464174455|75.714996337891|2019-10-27|-0.7425|2000-06-04|0.55208|1994-01-02
2024-02-11 02:01:24|WEEKLY|02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|9.1410657550709|3|0.55203745880023|-0.0257|1|1|-0.02566|10.63|-0.19922|6|-0.19921500676899|6|37.84|-0.01218|0.05414|0.095494266830828|0.046057561664296|200.5075397311|118.0253322603|52.056807417849|0.526|0.368|0.19034|19|7|0.00081115117891817|0.065847780859917|31.469999313354|2015-02-01|-0.44771|2020-03-22|0.51148|2020-04-12
2024-02-11 02:01:26|WEEKLY|02736|1050148|/equities/pq-group-holdings|R2000VALUE|-10.677281532676|28|0.59116439292815|0.0549|-1|1|0.05495|9.46|-0.09|26|-0.08999997919256|26|38.13|-0.05754|-0.0016|-0.09555507271906|-0.12699375383572|59.485622648341|66.142926304|77.180579386018|0.625|0.375|0.24019|8|4|0.00058710843373494|0.074727319277108|15.31493473053|2021-03-14|-0.25077|2021-11-21|0.14951|2020-10-18
2024-02-11 02:01:27|WEEKLY|02737|17390|/equities/trustco-bank-corp|R2000VALUE|26.196351649573|9|1.7846634269125|-0.0649|1|2|-0.09115|27.92|0.06313|38|-0.051695634439949|32|46.82|-0.06687|0.17029|0.14992347400459|0.57767453032963|-3958.3603325045|3110.6554628175|7977.1430147909|0.489|0.289|0.20039|45|16|0.0038437825059102|0.054851200945627|48.5|2017-12-03|-0.20342|2020-03-22|3.89344|2016-03-27
2024-02-11 02:01:28|WEEKLY|02738|15529|/equities/barrett-business|R2000VALUE|103.0161464412|26|4.4319708961089|0.1921|1|1|0.19213|113.55|0.08729|61|0.087293967126172|61|47.33|0.2856|0.42901|0.30009227518688|0.47425921473513|258.5240045351|359.15852350634|4190.0369539995|0.606|0.394|0.28124|33|18|0.0047194139886579|0.091285185885318|119.38999938965|2023-12-31|-0.46373|2014-11-02|0.72646|2003-07-13
2024-02-11 02:01:29|WEEKLY|02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|12.32500167653|15|0.8101895345194|0.5267|1|2|0.37653|14.66|-0.35004|18|-0.35004249805943|18|23.29|-0.36552|-0.23042|-0.26234659434165|-0.35004249805943|53.6444486|64.996|123.60877126298|0.286|0.143|0.2987|7|2|0.0031607344632768|0.092599435028249|19.610000610352|2020-12-13|-0.19474|2023-03-19|0.30675|2023-11-05
2024-02-11 02:01:29|WEEKLY|02740|20841|/equities/suncoke-energy-inc|R2000VALUE|9.0296939864825|28|0.67676881104473|0.2661|1|2|0.21716|11.21|-0.1838|14|-0.0017419816138888|25|36.94|0.03307|0.09871|0.095648241820671|0.16767107420333|183.35079973444|230.0462196459|64.240685088994|0.824|0.412|0.29539|17|10|0.0020338320610687|0.099259908396947|24.569999694824|2014-08-24|-0.40513|2015-10-18|0.60851|2016-01-31
2024-02-11 02:01:31|WEEKLY|02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|5.2890670193097|24|0.97031100945802|0.5472|1|1|0.5472|8.85|-0.4411|6|-0.44109778543377|6|23.89|-0.35768|0.03282|-0.062417232097951|-0.068721450360623|58.477020265374|65.224290983085|70.517930254721|0.556|0.333|0.65512|9|3|0.01266487394958|0.2088775210084|33.097499847412|2021-09-26|-0.55517|2020-08-16|1.83086|2021-08-15
2024-02-11 02:01:32|WEEKLY|02742|15952|/equities/dxp-enterprises|R2000VALUE|-37.645029183734|13|2.1273073468124||0|0|-0.09713|34|-0.02332|26|-0.023321770620675|26|37.89|0.20403|0.38585|0.0086196872739041|0.11486681838125|34.748005997914|184.17259624563|453.33333333333|0.444|0.333|0.34015|36|11|0.0065602979651163|0.11681750726744|116.87999725342|2014-01-05|-0.44203|1999-11-07|1.42424|2001-05-20
2024-02-11 02:01:33|WEEKLY|02743|41234|/equities/re-max-holding|R2000VALUE|-13.695502641002|49|1.399656331026||0|0|0.44303|9.63|-0.27169|5|-0.27169329897963|5|35.14|-0.01676|0.04181|-0.019065295639167|-0.045700495769942|74.423972386458|70.803638757541|31.845238714712|0.571|0.357|0.2234|14|6|-0.0005045|0.073461462962963|67.5|2017-10-29|-0.35283|2020-03-22|0.44012|2020-04-12
2024-02-11 02:01:34|WEEKLY|02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE|11.400068485547|17|0.439143908087|0.1758|1|2|0.16484|12.72|-0.30004|7|-0.30004270572257|7|54.6|0.1713|0.26605|0.20933793495966|0.14782553360937|293.64846663358|153.68658367272|4.5428572382246|0.533|0.333|0.30637|15|7|-0.00090100598802395|0.10464607185629|292.89999389648|2007-12-16|-0.35957|2008-10-12|0.51961|2018-12-09
2024-02-11 02:01:35|WEEKLY|02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE|19.827030970825|43|1.0278906362732||0|0|0.12567|21.14|0.3459|74|0.34589693729479|74|40.71|-0.03811|0.01095|-0.0041257795216613|0.036055829281863|59.742226774076|112.46271056273|238.0630531217|0.677|0.452|0.15865|31|15|0.001549754601227|0.055911257668712|25.430000305176|2016-12-18|-0.35389|2020-03-22|0.40914|2020-04-12
2024-02-11 02:01:37|WEEKLY|02746|17521|/equities/vse-corp|R2000VALUE|53.238393324109|35|4.4931495822827|0.209|1|1|0.20896|66.94|-0.31115|14|-0.063428711480885|29|28.7|-0.04554|0.07015|0.018430543486776|0.10774405286695|-1.7334500567936|346.61099896739|5820.8698981922|0.465|0.31|0.24244|71|21|0.0045191071428571|0.082468083976834|68.319999694824|2024-02-11|-0.52395|2011-05-29|0.72324|2004-10-03
2024-02-11 02:01:38|WEEKLY|02747|1165433|/equities/interprivate-acquisition|R2000VALUE|0.53994396376773|6|0.19880649657216|0.1085|1|2|-0.04464|1.07|0.90997|148|-0.063428711480885|29|65|0.39558|0.41681|0.90996784223896|0|190.997|100|10.862944274246|0.333|0|0.44705|3|1|-0.0051144|0.15500225|21.834600448608|2021-02-14|-0.28923|2021-02-28|0.47816|2024-01-07
2024-02-11 02:01:38|WEEKLY|02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|23.681586026479|13|1.6341569878077|0.0434|1|1|0.04339|24.77|0.05606|79|0.41133558076519|77|43.33|0.03668|0.07509|0.021317562674099|0.070823874517088|98.751106968008|118.58346690756|110.48171442227|0.667|0.444|0.18007|9|7|0.0011762935323383|0.065855348258706|37.581001281738|2017-01-01|-0.22469|2020-03-22|0.1718|2020-11-15
2024-02-11 02:01:39|WEEKLY|02749|16063|/equities/first-community-b|R2000VALUE|31.532196242556|36|2.4478713395778|0.1522|1|2|0.10328|33.65|-0.13876|23|0.23803417887295|56|39.45|-0.0176|0.02994|-0.038814851788683|0.027092423429234|33.835817864391|97.164575578725|285.16949984713|0.474|0.263|0.19118|38|12|0.0016956714471969|0.063081831812256|42.299999237061|2007-02-11|-0.29532|2009-03-08|0.32367|2009-03-15
2024-02-11 02:01:40|WEEKLY|02750|17022|/equities/republic-bancorp|R2000VALUE|47.777143257103|68|3.0865274481937|0.0617|1|1|0.06166|49.76|-0.11782|8|-0.1486294354279|8|60.1|0.11325|0.18|0.045149845199905|0.11872989329708|128.4180424961|162.47306545775|430.82248917579|0.524|0.286|0.22188|21|10|0.0023382618510158|0.073267215951844|57.619998931885|2021-11-07|-0.24611|2008-10-26|0.4707|2000-07-02
2024-02-11 02:01:42|WEEKLY|02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|12.863345004721|8|1.2897195088866|-0.1229|1|2|-0.17732|13.64|-0.23271|32|2.077803240616|118|42.52|-0.05385|0.24513|0.1561379035884|0.42444053734896|37.911865728486|471.41474002652|222.14984755578|0.762|0.429|0.45124|21|10|0.0077067222222222|0.15959335555556|22.110000610352|2023-01-15|-0.70205|2012-11-11|1.225|2010-04-18
2024-02-11 02:01:43|WEEKLY|02752|24333|/equities/tutor-perini-corp|R2000VALUE|6.9399780752613|30|0.6895065926804|0.1068|1|1|0.10683|8.91|-0.25358|9|-0.25357514747729|9|29.32|-0.00352|0.0848|0.076982940308596|0.086296449083267|307.07228272016|235.41651435841|69.177016834202|0.532|0.377|0.24128|77|27|0.0022008876257105|0.084884162658505|75.430000305176|2007-07-22|-0.38615|2020-03-15|0.65245|1991-02-17
2024-02-11 02:01:44|WEEKLY|02753|955845|/equities/seritage-growth-properties|R2000VALUE|7.9531662502769|12|0.49835059668137|0.0554|1|1|0.05537|9.53|-0.03853|58|-0.08113605551655|14|29.13|-0.09667|-0.01596|-0.11037782153673|-0.15081217290835|35.463944741692|34.78482124571|25.413332621257|0.533|0.4|0.29499|15|4|0.0020346875|0.094822209821429|57.310001373291|2016-04-17|-0.7062|2020-03-22|1.02963|2022-07-10
2024-02-11 02:01:44|WEEKLY|02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE|26.810860380952|68|2.0575636987093||0|0|1.07441|32.34|-0.11064|11|-0.11064280464268|11|29.22|-0.06409|-0.04329|-0.12422756748235|-0.11505225430479|44.79657191181|69.294824028797|228.55124398899|0.667|0.333|0.17802|9|6|0.0037621212121212|0.06948296969697|33.680000305176|2022-01-23|-0.33516|2020-03-22|0.20062|2020-03-29
2024-02-11 02:01:45|WEEKLY|02755|32395|/equities/fossil-inc|R2000VALUE|-1.7959157981414|115|0.24197193509798|0.8956|-1|1|0.89564|1.1|0.8266|66|0.82659683221876|66|37.28|0.0885|0.24964|0.26885482106727|0.32655955444162|4080.146564907|2304.6610842247|67.484664236796|0.575|0.4|0.33622|40|16|0.0034988224299065|0.1120322305296|139.19999694824|2012-04-08|-0.41237|2015-11-15|0.7321|2018-02-18
2024-02-11 02:01:47|WEEKLY|02756|16576|/equities/mercantile-bank|R2000VALUE|34.08673719946|30|2.8149245997197|0.1998|1|2|0.12541|38.05|0.22896|74|0.22896283977121|74|46.07|0.02799|0.11157|0.13540932896915|0.29640518332179|204.33011609786|843.64624599704|487.19589648958|0.483|0.345|0.20231|29|9|0.0024595604395604|0.072085875457875|42.821098327637|2024-02-04|-0.26043|2008-11-09|0.35979|2010-11-14
2024-02-11 02:01:48|WEEKLY|02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|-34.050383528231|2|2.706794407685||0|0|-0.11134|27.35|-0.17908|12|0.15102035851342|21|30.23|-0.0872|-0.00615|-0.073744320765865|0.026633866767306|27.373529168536|111.5294632134|213.67187479627|0.636|0.364|0.20258|22|9|0.0023494744744745|0.070817222222222|34.069999694824|2024-02-04|-0.23902|2024-02-04|0.17309|2011-07-17
2024-02-11 02:01:49|WEEKLY|02758|1095928|/equities/mercantil-bank-a|R2000VALUE|19.968371803835|10|1.7402822945881|0.0332|1|2|-0.0186|22.69|0.1305|84|0.15102035851342|21|91.67|0.43387|0.48719|0.13050016146829|0|113.05|100|80.54668254386|0.333|0|0.30812|3|1|0.0014980633802817|0.10407623239437|259.23001098633|2018-09-09|-0.16345|2018-12-16|0.59446|2018-09-09
2024-02-11 02:01:50|WEEKLY|02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|22.136146042965|68|1.314167973349|0.5259|1|1|0.52594|23.82|0.04817|49|0.0046403298164168|110|33.4|0.02513|0.08492|0.090073456990573|0.15147189771087|267.60992554925|344.15173860413|110.790696255|0.511|0.298|0.18993|47|15|0.001574844227245|0.064764673182651|58.25|1996-05-19|-0.44867|2002-07-28|0.48276|2002-08-04
2024-02-11 02:01:51|WEEKLY|02760|16779|/equities/national-western|R2000VALUE|467.45236739376|67|5.3908775354125||0|0|1.39482|484.28|-0.05077|55|0.45975919025784|64|45.31|0.12467|0.22468|0.4701712450872|0.75225729255941|17043.132346737|22966.088877501|13836.571393694|0.449|0.286|0.19968|49|14|0.0035278258967629|0.062320437445319|488.89999389648|2023-10-15|-0.36006|2009-03-08|0.52237|2009-03-15
2024-02-11 02:01:53|WEEKLY|02761|17356|/equities/titan-machinery-i|R2000VALUE|-31.129414529764|48|2.0332587671178||0|0|0.10348|27.03|-0.00994|31|-0.0099415689067394|31|36.23|-0.07033|0.07135|0.072790273109435|0.078543683374493|114.18995486503|106.93282431747|277.23077627329|0.5|0.409|0.33103|22|8|0.004136327014218|0.10772388625592|47.869998931885|2023-03-12|-0.30578|2023-03-19|0.41549|2008-12-14
2024-02-11 02:01:54|WEEKLY|02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|14.468757673443|11|1.0862474294701||0|0|0.12709|18.18|-0.06892|37|-0.15858805089005|5|41.8|-2.34235|3.22511|4.7373199816835|7.7080587812481|14348.382437026|6395.8410235451|79.388648943316|0.667|0.4|0.45096|15|7|0.10506251177394|0.12730513343799|210.91000366211|2014-07-27|-0.44539|2016-02-14|68.49333|2014-07-20
2024-02-11 02:01:54|WEEKLY|02763|15753|/equities/comtech-tele|R2000VALUE|-9.2933823129901|10|1.0894607392076|0.3026|-1|1|0.30262|6.13|-0.19116|6|-0.19115965935868|6|41.27|0.07998|0.18727|0.15778299533945|0.2796425497865|232.13778245114|1498.3958001375|106.79443133927|0.596|0.423|0.35009|52|22|0.0042301902552204|0.12826796287703|58|2007-10-14|-0.40022|2009-03-15|0.8975|1999-07-11
2024-02-11 02:01:55|WEEKLY|02764|20862|/equities/dynex-capital-inc|R2000VALUE|10.676376190989|9|0.66704148099193|-0.0112|1|2|-0.03943|12.18|0.16778|80|0.091855489352129|36|60.32|0.35302|0.44847|0.35120123322689|0.4428746861724|1757.117934421|832.00202683476|20.300000508626|0.452|0.29|0.1592|31|7|0.0014980404685836|0.071405489882854|195|1993-10-24|-0.56893|2000-04-23|1.24889|2000-09-03
2024-02-11 02:01:56|WEEKLY|02765|942325|/equities/vectrus-inc|R2000VALUE|-46.338288384547|14|2.8477627694178||0|0|0.09699|37.8|-0.30696|15|-0.036739244020542|20|34.07|-0.04595|0.05673|0.070781121240269|0.17042919579405|131.20034717282|153.84393982337|164.34782276983|0.429|0.214|0.24412|14|5|0.0029672653061225|0.081401632653061|60.319999694824|2021-03-14|-0.46915|2016-10-02|0.33252|2016-11-13
2024-02-11 02:01:58|WEEKLY|02766|17038|/equities/resources-connect|R2000VALUE|-15.289412945966|71|0.71651952845615||0|0|0.16593|13.22|0.21564|83|0.21564112652091|83|29.92|-0.10466|-0.03951|-0.054189373417191|-0.036527367716693|14.550292048603|38.317662909414|165.25000333786|0.684|0.421|0.24517|38|20|0.0018749295774648|0.07757608119304|36.209999084473|2007-07-15|-0.2242|2007-09-30|0.24382|2004-03-28
2024-02-11 02:01:59|WEEKLY|02767|52321|/equities/aemetis-inc|R2000VALUE|-5.707141762839|21|0.76554723774931|0.1651|-1|1|0.16509|3.54|0.12648|17|0.12648426331144|17|49.83|0.06994|0.28189|0.28415267853643|0.40514101929046|290.07558173536|211.02254530599|1.9666666454739|0.611|0.278|0.69124|18|10|0.0087436205016358|0.24698025081788|390|2006-07-09|-0.85075|2008-12-21|1.13043|2018-03-18
2024-02-11 02:02:00|WEEKLY|02768|17341|/equities/first-financial-corp|R2000VALUE|37.466737786045|11|2.2915232017584|-0.0176|1|2|-0.04701|37.91|-0.09546|70|-0.095457801366533|70|37.95|-0.03181|0.01385|0.0067263758947291|0.077487205958965|66.432673107591|186.66075560316|524.34301172063|0.535|0.326|0.15011|43|18|0.0017513276492083|0.053587228989038|53.490001678467|2017-01-01|-0.217|2020-03-22|0.24069|2001-04-01
2024-02-11 02:02:01|WEEKLY|02769|955849|/equities/commerce-union-bancshares|R2000VALUE|29.660568457876|60|2.0459197975073|1.0328|1|2|0.97222|35.5|0.5295|105|0.52949878744916|105|26.38|0.0048|0.10339|0.10658023114331|0.14645826433978|150.21039333843|158.60537588396|273.07692307692|0.313|0.25|0.10975|16|1|0.0033911226611227|0.0514458004158|36.360000610352|2021-11-07|-0.266|2011-05-15|0.44928|2011-05-08
2024-02-11 02:02:02|WEEKLY|02770|32348|/equities/moneygram-int.|R2000VALUE|10.049469420535|5|0.31351011686098|0.0046|1|1|0.00457|10.99|-0.03992|6|0.17149231559357|61|51.68|0.15981|0.28268|0.30991533452829|0.41603887212268|1276.7110343247|1080.4169940895|6.2414809500416|0.684|0.421|0.36966|19|12|0.0011995740365112|0.11204528397566|296.48001098633|2006-05-14|-0.66615|2008-01-20|0.68456|2019-06-23
2024-02-11 02:02:04|WEEKLY|02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|9.1334508043989|74|0.74547067297834|1.0956|1|1|1.09556|9.43|-0.30435|13|-0.028750002384186|27|32.07|-0.03275|0.02715|0.083884757615786|0.14989996685584|97.820115989549|187.78480169972|185.26522637492|0.61|0.341|0.36543|41|21|0.0043422478386167|0.11492147694525|47.349998474121|2007-10-21|-0.5896|2020-03-15|0.65|2020-04-12
2024-02-11 02:02:04|WEEKLY|02772|15763|/equities/consolidated-comm|R2000VALUE|3.8605652329193|26|0.18498764913495|0.0667|1|1|0.06667|4.32|0.29443|50|-0.27979925693572|12|41|-0.05001|0.01388|-0.042872329199272|-0.070488772047927|13.642016721225|41.845413032225|31.327049917416|0.609|0.391|0.26021|23|13|0.00062846074380165|0.079357520661157|30.229999542236|2016-12-04|-0.38644|2019-04-28|0.39847|2020-02-23
2024-02-11 02:02:05|WEEKLY|02773|17434|/equities/universal-electro|R2000VALUE|-11.041861110579|144|1.0349216733588|0.8144|-1|1|0.81436|8.66|-0.06472|25|-0.064721006645962|25|56.65|0.23336|0.32554|0.33316940471034|0.49103043661398|2437.9636734687|1948.4038303888|101.88235114602|0.615|0.385|0.3089|26|12|0.002406577970297|0.098446305693069|80.419998168945|2016-08-21|-0.51923|1994-01-23|0.38767|2000-03-12
2024-02-11 02:02:06|WEEKLY|02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|-13.778446421418|104|1.1705616678985|0.6831|-1|1|0.68312|10.72|-0.00279|13|-0.002794309918952|13|20.5|-0.374|-0.165|-0.1020778959593|-0.1020778959593|79.64117944|79.64117944|56.272969534685|0.5|0.5|0.43353|4|2|0.0006052972972973|0.13382562162162|52.430000305176|2022-01-09|-0.26532|2022-05-15|0.41819|2020-08-09
2024-02-11 02:02:07|WEEKLY|02775|942324|/equities/centrus-energy|R2000VALUE|43.35760537917|28|5.7096588040574|0.0814|1|1|0.08142|45.69|-0.41257|17|-0.3387831257366|31|37.31|0.00073|0.15263|0.089363764321438|0.20584184315066|5.6095787231155|160.02024271713|1.1760799218474|0.571|0.343|0.42827|35|15|0.0035925356339085|0.14282546886722|6992.8999023438|2007-05-27|-0.53472|2013-07-07|2.17505|2013-07-28
2024-02-11 02:02:09|WEEKLY|02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|-6.0208410768531|154|1.5386137018211||0|0|0.99737|1.32|||-0.3387831257366|31|9.5|-0.30901|-0.23298|0|0|100|100|0.22703818318246|0|0|0.25157|2|0|-0.01474773255814|0.2585926744186|798.59997558594|2021-01-24|-0.58327|2022-05-15|1.45399|2023-12-17
2024-02-11 02:02:09|WEEKLY|02777|20936|/equities/movado-group-inc|R2000VALUE|-31.318372242172|47|1.711328824778|-0.0187|-1|1|-0.01872|28.3|-0.24552|7|-0.24551871491323|7|30.74|-0.04412|0.03552|0.02262038024719|0.098044103739288|59.323137699188|266.38870516162|744.73683137313|0.56|0.36|0.25784|50|21|0.0034523183828174|0.08567458622868|53.724998474121|2018-06-10|-0.3895|2000-03-26|0.35792|2009-06-14
2024-02-11 02:02:10|WEEKLY|02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|25.427119404881|9|2.8893062163549|-0.0653|1|1|-0.06529|29.35|0.06533|51|0.45789485924352|48|31.73|-0.02931|0.07356|0.027910334714688|0.08380528968747|59.268767825248|250.44583626631|99.931901746026|0.51|0.388|0.28777|49|17|0.0037675047984645|0.10738989123481|410.70001220703|2006-01-15|-0.39899|2020-03-22|0.86207|2009-03-15
2024-02-11 02:02:11|WEEKLY|02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|-14.410506272132|47|0.71005347746624|-0.0953|-1|1|-0.09532|12.41|-0.22768|17|-0.22767553750631|17|46.64|0.09175|0.19938|0.10516618011009|0.11713981603665|425.44988682288|284.03785329614|23.12278790908|0.619|0.452|0.16008|42|21|0.0011047331670823|0.061471845386534|124.5|1996-08-18|-0.45196|2020-03-22|1.65931|2021-10-24
2024-02-11 02:02:12|WEEKLY|02780|15451|/equities/arrow-financial-corp|R2000VALUE|23.122700993789|15|1.792927546481|0.1453|1|2|0.05652|24.3|-0.22343|17|-0.22343249299946|17|56.56|0.05742|0.11011|0.16072118298138|0.36581503862146|227.77180197545|982.62992071273|3573.5292619797|0.564|0.333|0.1812|39|20|0.0023141711711712|0.058169725225225|36.049999237061|2021-11-07|-0.19474|1991-06-30|0.26384|1994-05-22
2024-02-11 02:02:15|WEEKLY|02781|21062|/equities/ducommun-inc|R2000VALUE|44.520922268409|10|2.3247397849269|-0.0299|1|1|-0.02994|50.22|-0.18361|27|-0.18361359995536|27|28.84|0.00012|0.10395|-0.041905340309974|-0.0013104698519904|4.5194613416514|40.860844465891|524.21713591492|0.532|0.329|0.24438|79|31|0.0031216440752077|0.084309300393529|65.400001525879|2021-04-18|-0.61881|1988-03-27|0.46479|1989-05-07
2024-02-11 02:02:15|WEEKLY|02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|27.194709911086|8|1.8670627572125|-0.0373|1|1|-0.03732|30.7|-0.11309|9|0.59820530761712|45|37.33|-0.03784|0.05092|0.045256539145081|0.13745353081766|30.883438161253|229.40010875945|502.45499332389|0.628|0.395|0.24094|43|17|0.0026210049627792|0.079781253101737|42.759998321533|2004-01-25|-0.25651|2009-05-17|0.33939|2009-03-29
2024-02-11 02:02:16|WEEKLY|02783|16875|/equities/pc-connection|R2000VALUE|58.210456281817|28|3.2020122051053|0.3684|1|2|0.29422|67.39|-0.18346|13|-0.10635033783872|11|39.38|-0.0666|0.02014|-0.012414514046842|0.058976870043697|53.64892175028|101.23315317871|568.21249022303|0.571|0.333|0.25056|21|9|0.0036132903981265|0.082803536299766|70.449996948242|2023-12-24|-0.2658|2018-10-21|0.49689|2008-11-30
2024-02-11 02:02:17|WEEKLY|02784|1073417|/equities/business-first|R2000VALUE|20.821029790816|29|1.5244037755756|0.2084|1|2|0.04105|21.81|0.28375|72|0.28374650434314|72|92|0.22473|0.30118|0.28374650434314|0.28374650434314|128.375|128.375|78.312384801452|0.333|0.333|0.24655|3|0|0.0010417763157895|0.077334078947368|30|2018-04-22|-0.336|2020-03-22|0.34739|2020-03-29
2024-02-11 02:02:18|WEEKLY|02785|20837|/equities/penn-virginia-corp|R2000VALUE|-45.583686725646|53|2.7045618349811||0|0|-0.21537|37.47|0.23512|38|0.23512312843116|38|43.12|-0.02001|1.01429|1.411624948616|2.2557310640026|-32316.084327026|44597.518405383|900.72121622824|0.64|0.42|0.29996|50|23|0.12099564311594|0.08858231884058|96.129997253418|2018-07-15|-0.62351|2020-03-15|263.99999|2016-11-20
2024-02-11 02:02:20|WEEKLY|02786|16099|/equities/financial-institutions|R2000VALUE|17.877532143373|28|1.5558514611616|-0.0562|1|1|-0.05616|18.99|0.29427|72|0.29427459046678|72|50.32|-0.00906|0.05979|0.054292795441233|0.15227945800849|141.85335686591|199.01111337428|126.59999847412|0.44|0.24|0.26517|25|9|0.0017359766536965|0.074104568093385|38.849998474121|2002-05-05|-0.32238|2009-03-01|0.40358|2009-03-22
2024-02-11 02:02:21|WEEKLY|02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|-8.1359437227104|40|0.50364790757013|0.1227|-1|1|0.12272|6.72|-0.07465|17|-0.074645165299598|17|51.38|0.06982|0.10962|0.046965343961693|-0.054379624393161|121.16122816898|84.28472467995|17.915222849621|0.625|0.375|0.25695|8|4|-0.0018462888888889|0.085124933333333|80.419998168945|2015-07-05|-0.29676|2016-11-06|0.32258|2015-07-05
2024-02-11 02:02:22|WEEKLY|02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE|-3.7434768619174|143|0.50949227617961||0|0|0.8935|2.31|1.18209|51|1.1820927011771|51|50.43|0.32837|0.42425|0.47050392795615|0.72508796947919|712.43470095845|941.43889036029|23.668031645571|0.857|0.5|0.41512|14|10|0.0021179481132075|0.11811918632075|119.98000335693|2013-11-24|-0.37764|2020-03-15|0.43419|2008-02-03
2024-02-11 02:02:23|WEEKLY|02789|20887|/equities/neophotonics-corp|R2000VALUE|15.193832981027|73|0.26872233965761|0.1824|1|1|0.18242|16.01|0.07151|46|0.071513635666645|46|31.06|-0.09902|0.07171|0.0083560566371785|0.043520065277413|89.480292605249|111.91766310646|92.489894412658|0.471|0.353|0.36383|17|6|0.0037557|0.1189441|20.940000534058|2011-02-20|-0.36318|2019-05-19|0.57115|2021-11-07
2024-02-11 02:02:24|WEEKLY|02790|16240|/equities/haynes--international|R2000VALUE|50.164268510689|80|3.2085774682796|0.4274|1|1|0.42744|59.71|-0.30678|5|0.60949616435565|61|35.5|0.13917|0.21837|-0.093541801767162|0.037158704909135|21.926295093007|97.348194054019|442.29628951461|0.423|0.192|0.29406|26|9|0.0035755389221557|0.091610349301397|100.09999847412|2007-07-22|-0.33377|2008-10-12|0.35131|2008-11-02
2024-02-11 02:02:26|WEEKLY|02791|1050737|/equities/rhythm-pharma|R2000VALUE|33.831585899084|28|5.2401753541627|1.2448|1|2|1.09411|51.18|1.13608|36|1.1360757923661|36|23.38|-0.28848|-0.08803|-0.013408180343769|0.12958979489779|42.216886516152|101.82558252811|202.69307051555|0.385|0.308|0.51372|13|2|0.007913081570997|0.14671226586103|51.680000305176|2024-02-11|-0.31629|2022-05-08|1.04703|2022-07-17
2024-02-11 02:02:26|WEEKLY|02792|1163484|/equities/annexon-inc|R2000VALUE|2.5166627546225|8|0.84966853097776|0.5702|1|2|0.35661|5.44|0.01474|40|-0.33496727977642|31|35.6|-0.18311|-0.12897|-0.042373964609471|-0.40450396646738|57.668761629771|34.97791788|30.630630558066|0.8|0.4|0.59555|5|4|0.001158|0.18521756756757|38.009998321533|2021-02-28|-0.51695|2023-05-28|0.43728|2023-12-24
2024-02-11 02:02:27|WEEKLY|02793|1054801|/equities/cbtx|R2000VALUE|27.850731155068|39|1.4484372045311||0|0|-0.07758|29.25|-0.23193|18|0.18614492518098|43|43.6|0.02306|0.0577|-0.014121346374466|0.094785334098754|91.416341202581|119.02084602|100.44642567658|0.6|0.4|0.19835|5|2|0.0010353125|0.069798203125|38.709999084473|2018-08-12|-0.22101|2020-03-22|0.18368|2020-11-15
2024-02-11 02:02:28|WEEKLY|02794|15403|/equities/american-superconductor|R2000VALUE|7.7914953705367|10|1.7924246037685|0.131|1|1|0.131|11.31|0.20455|34|0.20454547538624|34|37.04|0.04973|0.16082|0.11192400380411|0.17832397408421|56.030829027827|162.19516194361|9.4250003496806|0.622|0.378|0.42002|45|25|0.0035607577565632|0.13923678997613|751.25|2000-03-05|-0.43865|2011-04-10|0.70323|2003-08-17
2024-02-11 02:02:29|WEEKLY|02795|15555|/equities/big-5-sporting-go|R2000VALUE|-7.0242974019123|113|0.66309910536054||0|0|0.71129|5.24|7.50059|80|7.5005898642067|80|36.29|0.28542|0.41305|0.52799382007275|0.66449530661053|762.48500553265|556.91350880254|36.668997796405|0.571|0.429|0.34691|28|13|0.0030304166666667|0.11596191489362|46.298980712891|2021-11-14|-0.41322|2020-04-05|0.65721|2021-05-09
2024-02-11 02:02:31|WEEKLY|02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|19.591183397481|11|0.99939951352433|-0.0066|1|2|-0.02423|20.54|0.44639|62|0.44638643062668|62|32.89|0.02679|0.07407|0.049514175811161|0.084596470598459|261.97333789949|384.76168580205|148.19625847272|0.587|0.365|0.11047|63|19|0.0010712343900096|0.047676628242075|36.599998474121|2022-01-09|-0.38707|2008-10-12|0.31937|2009-05-10
2024-02-11 02:02:32|WEEKLY|02797|15795|/equities/computer-programs|R2000VALUE|-13.578679360253|73|1.1957015149042||0|0|0.63171|10.22|-0.16236|29|-0.16236315643796|29|40.81|-0.05494|0.03665|0.020165811483284|0.043720773891458|78.314861918805|102.01166177613|54.13135975274|0.615|0.423|0.23402|26|13|0.00086521624007061|0.076922030008826|79.059997558594|2011-07-31|-0.30701|2016-08-07|0.26788|2015-11-29
2024-02-11 02:02:33|WEEKLY|02798|29677|/equities/tidewater-inc.|R2000VALUE|54.841003796407|169|6.1880947314379|6.612|1|2|6.09139|67.51|0.31461|38|-0.29168791886775|8|32.6|-0.03236|0.03391|0.0079310547455919|0.0087937148765679|42.598652972845|60.781604429296|9.6584982139246|0.523|0.308|0.27896|65|25|0.00156882378662|0.093970013117622|2513.1398925781|2007-07-29|-0.46488|2016-10-30|0.75845|2016-03-06
2024-02-11 02:02:34|WEEKLY|02799|20379|/equities/rex-american-resources-corp|R2000VALUE|36.921934234759|109|3.2907033141246||0|0|0.23778|43.71|0.08264|36|0.082635535522878|36|29.19|-0.00835|0.09508|0.034002523788648|0.089567820232316|27.361454408901|105.73651472526|5906.7565569136|0.597|0.388|0.25333|67|25|0.0042706686046512|0.090121710271318|51.185001373291|2023-12-03|-0.58767|2000-01-09|0.44872|1991-04-28
2024-02-11 02:02:35|WEEKLY|02800|1152340|/equities/alerus-financial-corp|R2000VALUE|19.266734570361|37|1.5869698136755||0|0|0.26065|22.49|0.45971|79|0.45970653118797|79|35.38|0.06144|0.10512|0.033633745367406|0.10423035688586|111.41917660234|125.29119857025|124.39159217932|0.462|0.231|0.12448|13|5|0.0011389717741935|0.046179879032258|38.307899475098|2021-11-14|-0.1552|2021-01-31|0.18311|2023-12-17
2024-02-11 02:02:37|WEEKLY|02801|16110|/equities/farmers-national|R2000VALUE|12.148662725653|10|0.87305511013611||0|0|0.05749|13.98|-0.16271|9|-0.1890157265107|9|70.29|0.13844|0.23208|0.087062141942946|0.20306078471078|90.285707513601|137.64748269246|323.61108765558|0.571|0.333|0.19196|21|9|0.0017240875420875|0.055980861952862|20|2022-01-16|-0.18101|2008-10-26|0.57895|2009-01-11
2024-02-11 02:02:37|WEEKLY|02802|15940|/equities/dsp-group|R2000VALUE|20.893730049154|54|0.36375653584099|0.3496|1|2|0.31067|21.98|-0.15526|23|-0.15526364038421|23|32.47|-0.06287|0.01532|0.085388617541263|0.14484874388774|96.332493497845|191.81130070176|305.27777950705|0.558|0.372|0.27398|43|15|0.0031424085576259|0.098166922015183|66.019996643066|2000-04-30|-0.45865|1995-11-12|0.40407|2000-03-12
2024-02-11 02:02:38|WEEKLY|02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|29.535695972944|5|1.5377471492835||0|0|-0.05936|33.12|0.13355|74|0.13355277357875|74|34.07|-0.01717|0.04775|0.0098961759673743|0.0772287841303|56.044598047252|309.55382837522|18399.998675452|0.448|0.343|0.16495|67|19|0.0029491342369917|0.049503738522081|53.979999542236|2021-01-31|-0.21093|2021-02-07|0.31327|2021-01-31
2024-02-11 02:02:40|WEEKLY|02804|20760|/equities/intrepid-potash-inc|R2000VALUE|-24.658031844663|14|2.1660106657504|-0.0186|-1|1|-0.0186|18.62|0.54903|62|3.1218696722282|76|57.93|0.26042|0.40567|0.37260426757924|0.55012622551298|273.35996523799|313.15970986779|3.5849056534486|0.643|0.429|0.34764|14|6|0.0004748786407767|0.1286501092233|762.40002441406|2008-06-29|-0.42793|2016-03-06|0.90647|2016-12-11
2024-02-11 02:02:40|WEEKLY|02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|22.819045340595|29|2.1298827576579|0.0787|1|1|0.07873|26.58|0.00805|19|-0.056841781483188|6|44.31|0.03763|0.08071|0.093156924034431|0.16460050110114|176.14524019088|173.32085279595|221.49999936422|0.615|0.308|0.15314|13|7|0.0019896026490066|0.051774254966887|32.599998474121|2022-01-23|-0.3567|2020-03-22|0.22596|2020-03-29
2024-02-11 02:02:42|WEEKLY|02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|56.149178002396|10|3.8536070273589|0.3611|1|1|0.36114|69.01|0.57198|91|0.55023744970721|24|38.93|0.01268|0.08757|0.12510974775412|0.089104977134274|193.32700928103|137.52348031085|161.50246401949|0.533|0.4|0.24259|15|5|0.0024281281618887|0.081983153456998|108.12999725342|2014-03-09|-0.1891|2016-08-14|0.5|2023-03-05
2024-02-11 02:02:43|WEEKLY|02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|35.113474357217|12|1.8565228080053||0|0|-0.04239|39.08|-0.0416|36|0.024046053946761|18|41.57|0.13284|0.19074|0.17703827175208|0.24055841556487|3969.6738793934|2612.5657791389|1039.3617534621|0.673|0.429|0.21691|49|21|0.0033207861328125|0.082111459960937|55.75|2021-06-20|-0.40824|1987-10-25|0.88679|1986-08-31
2024-02-11 02:02:44|WEEKLY|02808|1152813|/equities/oportun-financial-corp|R2000VALUE|-5.2513846613|14|0.70304834094286||0|0|-0.30279|3.27|-0.62425|13|-0.62425148877773|13|35.83|-0.13129|0.01955|-0.0094045758522903|-0.23487243536403|49.451494411718|29.6649636543|20.110700706622|0.667|0.5|0.41655|6|3|-0.00015543859649123|0.1521199122807|27.950000762939|2021-11-14|-0.58987|2023-11-12|0.53132|2022-11-13
2024-02-11 02:02:45|WEEKLY|02809|21200|/equities/ennis-inc|R2000VALUE|20.146620721192|27|0.75120878757385||0|0|-0.09303|20.18|0.02446|42|0.024456008068099|42|44.33|0.004|0.06495|0.012678450095294|0.070662572900098|91.253015553568|334.79447733944|2169.8924892444|0.686|0.431|0.16889|51|21|0.0021819895059029|0.059039418452121|26.229999542236|2007-04-29|-0.19641|2009-02-15|0.23899|2008-12-21
2024-02-11 02:02:46|WEEKLY|02810|16319|/equities/independent-bank-corp|R2000VALUE|21.218918340778|29|1.8296214201166||0|0|0.1888|24.62|-0.11623|18|-0.11622573181053|18|52.89|0.13755|0.23755|0.32422573676264|0.53307200569806|134.13638963311|254.92920391199|212.69979477258|0.459|0.297|0.33654|37|9|0.0027110780856423|0.080945687657431|286.71200561523|2005-02-13|-0.39722|2008-10-12|0.9|2011-01-09
2024-02-11 02:02:48|WEEKLY|02811|16169|/equities/geron-corp|R2000VALUE|-2.6706538358479|25|0.28034625772728|0.1457|-1|1|0.14575|2.11|-0.20323|15|-0.20322577271079|15|35.3|-0.15896|0.12929|0.035973001735958|0.12701030460888|-10.996572289969|76.76964378471|29.285217452306|0.625|0.45|0.42365|40|15|0.005525|0.14394984679666|71.69100189209|2000-03-05|-0.67766|2018-09-30|1.77797|1998-11-08
2024-02-11 02:02:49|WEEKLY|02812|16653|/equities/midwest-one-financial|R2000VALUE|21.653020275264|29|1.9332969390768||0|0|-0.04348|23.98|-0.17873|18|-0.17872950408725|18|36.2|-0.0043|0.10971|0.044901008715274|0.059239746683664|121.0751224795|136.473418262|107.38916087849|0.48|0.44|0.14022|25|2|0.0012583065380493|0.057912829581993|39.200000762939|2016-12-18|-0.49979|2002-10-06|0.22727|2006-08-27
2024-02-11 02:02:50|WEEKLY|02813|20228|/equities/entravision-communications-corp|R2000VALUE|-4.6404198201509|40|0.35077326512013||0|0|0.15254|4|-0.16014|26|-0.16014236898475|26|45.69|0.16218|0.24754|0.24640115823751|0.33857669832344|749.49173593301|724.88393319639|20.861583626604|0.654|0.462|0.33132|26|11|0.0031421597392013|0.12300421352893|20.218999862671|2000-08-27|-0.48154|2008-11-16|1.11326|2008-12-21
2024-02-11 02:02:51|WEEKLY|02814|961630|/equities/equity-bancshares-inc|R2000VALUE|27.907728991656|29|2.070218516364|0.1856|1|1|0.18556|32.52|-0.22241|16|0.41672568980575|85|44.67|0.07384|0.12078|0.14337729064578|0.25249402806642|165.93633549978|180.56746162933|135.55648506889|0.556|0.333|0.19763|9|5|0.0018271162790698|0.071635558139535|44.299999237061|2018-07-15|-0.18597|2020-03-15|0.2054|2023-12-10
2024-02-11 02:02:51|WEEKLY|02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE|27.166728101053|8|1.3377574013742|0.1268|1|2|0.08615|31.77|-0.09346|14|0.21578051305761|45|33|-0.10577|-0.0468|-0.074018834784492|-0.067539131737578|68.920729833074|76.026132143175|116.58715764317|0.571|0.429|0.23815|7|3|0.0021224789915966|0.075256134453782|34.020000457764|2020-02-16|-0.26695|2020-03-22|0.32769|2020-03-29
2024-02-11 02:02:53|WEEKLY|02816|29706|/equities/united-states-cellular-corp|R2000VALUE|34.101858599762|28|3.6601984496708|1.0079|1|2|0.22867|41.48|-0.40141|39|-0.22837922221596|1|33.44|0.00282|0.07338|0.044582506642386|0.11595428260682|97.26317125725|401.97945378257|261.209063245|0.673|0.418|0.17745|55|25|0.0018372347266881|0.062619839228296|125.75|1999-12-05|-0.32067|2008-10-12|0.88814|2023-08-06
2024-02-11 02:02:54|WEEKLY|02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE|16.049597137717|15|1.0189590173386||0|0|0.0992|17.84|0.46832|94|0.46831534900538|94|53|0.01103|0.03986|0.11538287739507|0.061478843158968|137.9099045349|107.98761601367|109.78461632362|0.571|0.429|0.21254|7|3|0.0012995844155844|0.068543012987013|23|2021-06-13|-0.24088|2020-03-22|0.23128|2020-04-12
2024-02-11 02:02:55|WEEKLY|02818|16102|/equities/the-first-of-long|R2000VALUE|10.898388483276|8|0.84622642862762|-0.1337|1|2|-0.17493|11.32|-0.2207|11|-0.22070329894204|11|49.16|0.0041|0.08685|0.1545502435644|0.25250009788297|467.54963989373|584.89067467701|905.59997558594|0.595|0.378|0.15158|37|14|0.0019258762322015|0.053903176341731|33.5|2017-11-05|-0.39264|2011-09-25|0.50898|1987-09-27
2024-02-11 02:02:56|WEEKLY|02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|1.9765473205263|27|0.19819359811413||0|0|0.15423|2.32|-0.1674|26|-0.16739807352854|26|49.95|0.00068|0.05933|-0.073492907377947|-0.076072738676457|44.03273615219|50.925725577838|11.317072845087|0.526|0.421|0.2076|19|5|-0.00091789743589744|0.074216974358974|21.979999542236|2006-06-04|-0.28437|2020-03-15|0.29148|2008-11-02
2024-02-11 02:02:57|WEEKLY|02820|1097534|/equities/bank-first-national|R2000VALUE|74.934539237514|36|5.8179873472338|0.0238|1|2|-0.01893|85.01|0.2141|137|0.21410361760191|137|45.73|0.06558|0.11282|-0.004345638896322|0.11373607820699|85.193247970326|146.11842511263|539.7460453094|0.727|0.364|0.18028|11|6|0.0036247397769517|0.041534014869888|99.834999084473|2022-11-27|-0.12146|2019-07-21|0.19784|2019-09-15
2024-02-11 02:02:59|WEEKLY|02821|13868|/equities/donnelley|R2000VALUE|9.4279186496068|20|0.4740270850086|0.655|1|1|0.65496|10.84|-0.49543|4|1.1791045448868|39|34.38|0.01743|0.07923|0.074278148089313|0.13991329632072|175.95583819636|489.5875709594|208.46154904224|0.413|0.286|0.19768|63|22|0.0019016979405034|0.06713019221968|77.839996337891|1998-07-12|-0.40588|2020-03-22|0.5082|2018-11-04
2024-02-11 02:03:00|WEEKLY|02822|1131006|/equities/act-ii-global-a|R2000VALUE|2.9095034991536|33|0.36928404225856|-0.0859|1|2|-0.14179|3.45|0.06435|52|0.064351390898441|52|21.4|0.03908|0.07524|-0.0063778161148733|0.019826055396188|94.658946933757|110.16956290131|35.640495236752|0.7|0.5|0.14757|10|4|-0.0020109349593496|0.087520365853659|14.949999809265|2021-03-28|-0.21003|2023-03-12|0.28846|2023-07-02
2024-02-11 02:03:00|WEEKLY|02823|15430|/equities/american-public-education|R2000VALUE|8.4712996670246|12|1.2872647187181|0.71|1|1|0.71001|11.44|-0.70464|15|-0.7046443940109|15|33.48|-0.15438|0.00961|-0.082631521394942|-0.10539214758132|13.195814125926|22.797578308378|31.848552793841|0.52|0.32|0.29308|25|11|0.001134375|0.094930176886793|53.240001678467|2008-09-21|-0.58384|2023-03-19|0.45131|2016-03-06
2024-02-11 02:03:01|WEEKLY|02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|3.2044587131145|2|0.4168470701972|0.0311|1|1|0.03111|4.64|0.14327|11|0.14326906333684|11|33.47|0.00597|0.15866|-0.051860208306452|0.14576022346192|-28.01190650948|123.47416959258|12.114882399255|0.6|0.4|0.4173|15|8|0.0011693638170974|0.13617242544732|44.169998168945|2014-07-20|-0.47817|2015-08-23|0.63761|2022-11-06
2024-02-11 02:03:02|WEEKLY|02825|15489|/equities/atlantic-tele-net|R2000VALUE|29.451369562231|7|2.8146739403079|-0.118|1|1|-0.11804|34.37|-0.25453|23|-0.25453425746706|23|32.84|-0.07334|0.05852|0.027796952596727|0.102333484456|48.687177224617|313.89281700764|395.05746764824|0.608|0.412|0.22157|51|17|0.0027139559785842|0.079156900654373|88.779998779297|2018-12-02|-0.37313|1993-04-04|0.51537|2009-06-14
2024-02-11 02:03:04|WEEKLY|02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|25.249600953304|9|1.5330250691146|-0.1019|1|2|-0.14166|25.57|-0.18349|13|-0.21602914901124|16|32.36|-0.05524|-0.02233|-0.020529026779483|0.044397408773082|40.597208691174|169.46954230837|547.53745775346|0.6|0.378|0.16032|45|19|0.0018951775956284|0.050545990437158|33.409999847412|2017-04-02|-0.21853|2020-04-05|0.27273|1996-02-18
2024-02-11 02:03:05|WEEKLY|02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|4.6317406316808|24|1.1487800336423|0.495|1|1|0.49505|7.55|-0.19713|9|-0.19713098802189|9|47|0.03707|0.13689|-0.19713098802189|-0.19713098802189|80.287|80.287|75.500001907349|0.143|0.143|0.30099|7|1|0.0019988636363636|0.10726196022727|15.949999809265|2021-06-20|-0.28904|2023-04-30|0.31639|2024-01-07
2024-02-11 02:03:06|WEEKLY|02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|35.884584536297|29|2.9202553732943|0.4036|1|2|0.31761|40.49|-0.19293|20|-0.091912454908035|5|27.27|-0.09066|-0.02629|-0.019939543237407|0.077598346473418|59.044339635473|109.95218136761|361.51769358749|0.636|0.455|0.22735|11|4|0.0051947865853659|0.08061487804878|48.680000305176|2024-02-04|-0.15935|2019-06-02|0.19991|2020-11-15
2024-02-11 02:03:07|WEEKLY|02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE|1.4248782520572|19|0.4779152760114||0|0|-0.21053|2.25|0.55814|91|1.3414900095103|12|37.43|0.06184|0.2794|0.94981477305663|1.3414900095103|364.83692286|234.149|15.800562051718|0.286|0.143|0.60202|7|1|0.0085693214285714|0.19193435714286|35.200000762939|2021-01-24|-0.53028|2020-07-19|3.24257|2021-01-24
2024-02-11 02:03:07|WEEKLY|02830|1056239|/equities/mvb-financial|R2000VALUE|-25.401741436845|16|1.7660040360067||0|0|-0.09272|21.45|-0.13184|14|-0.1318378191519|14|31.35|0.06892|0.13401|0.14923302987063|0.16660758150605|348.32759697446|281.54761698625|180.5555602383|0.706|0.529|0.14605|17|5|0.0021216423357664|0.059033375912409|45.939998626709|2021-05-23|-0.27767|2020-03-22|0.31852|2020-04-12
2024-02-11 02:03:09|WEEKLY|02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|13.257571784798|9|3.2008092906266|1.0871|1|2|0.89055|24.01|-0.12795|65|-0.1279545946431|65|33.8|-0.20855|-0.10159|0.10749706968631|-0.1279545946431|117.11195475|87.205|106.23893727262|0.4|0.2|0.54306|5|1|0.0061314689265537|0.16530796610169|32.314998626709|2021-01-24|-0.29395|2021-01-24|0.35467|2024-01-28
2024-02-11 02:03:10|WEEKLY|02832|15394|/equities/american-national-bankshares|R2000VALUE|40.957645279689|29|2.9132544092697|0.3842|1|2|0.12715|45.21|-0.18315|16|-0.18315022720504|16|35.83|-0.0726|-0.02429|-0.048918469914782|-0.031114431317392|31.211379468509|54.151343714875|322.92856488909|0.463|0.341|0.15521|41|12|0.0015873680694723|0.056500126920508|50.759998321533|2023-12-31|-0.21429|2000-10-01|0.29137|2023-07-30
2024-02-11 02:03:11|WEEKLY|02833|48378|/equities/cooper-stnd|R2000VALUE|12.782764399563|7|2.1706803585197||0|0|-0.08393|17.9|-0.33803|12|-0.33802816901408|12|30.83|-0.06633|0.02537|-0.0083254486182592|0.037174780945468|76.691072910876|117.21814286619|50.069929002882|0.435|0.348|0.27463|23|6|0.0030803776223776|0.10135413986014|146.77499389648|2018-08-05|-0.37958|2020-03-22|0.97912|2022-08-07
2024-02-11 02:03:11|WEEKLY|02834|17436|/equities/united-fire---cas|R2000VALUE|-23.539732576806|68|1.3836016284966|0.1619|-1|1|0.16194|21.89|-0.11256|26|-0.11256462877325|26|37.22|-0.02788|0.03849|0.011453349296664|0.080714617585983|43.042686101343|221.54629114815|1067.8048731131|0.621|0.379|0.20673|58|31|0.002181042228212|0.06340341868823|58.526374816895|2018-07-29|-0.20675|1985-04-07|0.39258|2008-11-30
2024-02-11 02:03:12|WEEKLY|02835|1166231|/equities/athira-pharma-inc|R2000VALUE|1.9633739085212|7|0.41020869906695|0.3663|1|1|0.36626|3.32|0.757|101|-0.27696857641727|11|34.2|-0.05049|0.02763|0.21996877449292|-0.27696857641727|149.88640305177|72.303|19.403856310994|0.6|0.2|0.51176|5|3|-0.0020286440677966|0.15528694915254|34.790000915527|2021-01-03|-0.6814|2022-06-26|0.30464|2023-12-10
2024-02-11 02:03:14|WEEKLY|02836|8233|/equities/hovnanian-enter|R2000VALUE|127.79300617561|10|16.179599215432|0.4845|1|2|0.14661|159.39|0.42617|37|0.42617389121949|37|36.84|0.07611|0.22688|0.16822708895429|0.24545398862472|1239.3886773783|2911.4468463534|445.72149572409|0.596|0.421|0.35791|57|20|0.004865106685633|0.11659669511617|1835|2005-07-24|-0.57309|2020-03-15|0.89655|2009-03-15
2024-02-11 02:03:15|WEEKLY|02837|15675|/equities/cnb-financial-corp|R2000VALUE|19.286143561118|13|1.3393345640962|-0.0236|1|1|-0.02363|20.66|0.17439|101|0.17438963892474|101|42.26|0.01077|0.04055|0.037201684926034|0.099364126636458|121.04053675511|226.85662141515|389.81130384728|0.571|0.343|0.15808|35|19|0.001621683433937|0.053265164319249|33.779998779297|2019-11-17|-0.15939|2020-05-17|0.22449|2002-11-03
2024-02-11 02:03:16|WEEKLY|02838|21078|/equities/marcus-corp|R2000VALUE|-15.341967046485|34|0.6458029364295|0.0206|-1|1|0.0206|14.26|-0.1699|10|-0.1698973968281|10|40.23|-0.00102|0.07416|0.098125857961472|0.11490962138016|670.49082278768|585.28304537143|1455.1020358513|0.625|0.464|0.20024|56|25|0.002536854768154|0.069091434820647|45.819999694824|2019-02-03|-0.34992|2020-03-15|0.36695|2011-09-18
2024-02-11 02:03:17|WEEKLY|02839|17193|/equities/southern-missouri|R2000VALUE|-52.837464177949|2|3.7241544208071||0|0|-0.02333|42.99|0.02596|34|0.02595709949077|34|51.3|0.08058|0.13118|0.20654916114229|0.46586638122918|741.21064675262|1205.7065847555|1679.2969781003|0.533|0.267|0.16736|30|12|0.0025135909090909|0.051063746753247|61.930000305176|2021-11-14|-0.18699|2008-11-23|0.18182|1999-10-24
2024-02-11 02:03:18|WEEKLY|02840|24419|/equities/pharmathene-inc|R2000VALUE|6.5759967157171|10|1.8405559732936|1.6254|1|2|0.61111|10.44|0.47615|63|-0.36362082268749|9|49.89|1.97144|2.31549|3.0278079017381|4.7475649858748|5975.5526674955|2281.4310306087|149.35622206341|0.684|0.421|0.54637|19|9|0.040318662486938|0.15904780564263|441|2017-02-12|-0.832|2018-09-30|30.34555|2013-07-14
2024-02-11 02:03:19|WEEKLY|02841|15885|/equities/citizens---northe|R2000VALUE|18.296569046517|9|1.8279805505816|-0.0849|1|2|-0.1364|19.5|0.12765|68|0.12764930584363|68|54.44|0.00182|0.0492|0.0033720860589873|0.08974694140963|60.755590983181|146.82154152088|184.31002023268|0.481|0.259|0.18567|27|12|0.0012051353179973|0.05322451962111|36.409999847412|2005-07-24|-0.2312|2008-08-24|0.29948|2008-07-27
2024-02-11 02:03:21|WEEKLY|02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|-35.829508183249|40|1.772279575044||0|0|0.02867|32.19|-0.05852|39|-0.05852276501823|39|37.33|-0.03805|0.03816|0.075485935101315|0.06941073874218|158.10356765471|139.89485352048|268.24998855591|0.556|0.5|0.19743|18|6|0.0025498734177215|0.067401420534459|45.689998626709|2023-03-05|-0.20753|2019-08-11|0.25397|2018-05-13
2024-02-11 02:03:21|WEEKLY|02843|20269|/equities/national-presto-industries-inc|R2000VALUE|72.933624322102|37|3.582491173328||0|0|-0.02099|76.5|-0.21581|34|-0.16085651238932|8|35.73|-0.00446|0.04386|0.027602156654719|0.087555704790806|163.67870747873|550.56143977567|964.69106754101|0.762|0.429|0.1472|63|37|0.0016059728902492|0.047296300830783|134.41900634766|2018-09-02|-0.30817|2008-10-12|0.22913|2008-11-02
2024-02-11 02:03:22|WEEKLY|02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|17.250073333826|10|3.3641589812948|0.9448|1|2|0.65476|30.58|3.51026|52|3.5102638496545|52|49.89|0.46996|0.76741|0.69132170751183|1.402116041921|-1287.9447896581|1571.0666288862|336.04394111868|0.778|0.444|0.48762|9|4|0.0094609170305677|0.15830801310044|32|2024-02-11|-0.27759|2020-03-15|1.10199|2022-12-25
2024-02-11 02:03:23|WEEKLY|02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|-1.8750228657826|1|0.34334095565823||0|0|0|0.8148|-1.23739|12|-0.61220586275972|14|27.88|-0.18224|-0.03843|-0.10661844290763|-0.021894192562901|-12.157825565953|37.844478475731|5.6544068886921|0.5|0.313|0.47061|16|6|0.00056912556053812|0.14933038116592|15.489999771118|2015-11-29|-0.45318|2022-12-11|0.92174|2020-04-12
2024-02-11 02:03:25|WEEKLY|02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|14.0324545292|15|0.89446231755181|0.0031|1|1|0.0031|16.2|-0.07309|23|-0.17932996905157|14|35.26|1.28307|1.59644|2.3334646709788|3.9320635255891|56.278009516089|195.51749727735|94.903345357712|0.581|0.349|0.52581|43|19|0.022021751633987|0.13784080392157|48.718887329102|2018-09-30|-0.75|2003-02-16|12.2|2005-11-20
2024-02-11 02:03:26|WEEKLY|02847|15917|/equities/daily-journal-corp|R2000VALUE|299.11080334887|60|18.999734781883||0|0|0.099|330.58|-0.1272|11|0.06224768861931|24|29.98|-0.02298|0.04756|0.015208382676144|0.10276195922167|59.522362680796|245.53790801215|3673.1109619141|0.509|0.298|0.15069|57|18|0.0033027941176471|0.050312845022624|416.68499755859|2021-01-10|-0.25191|1996-04-21|0.25581|1987-03-15
2024-02-11 02:03:27|WEEKLY|02848|24421|/equities/whitestone-reit|R2000VALUE|11.18708469609|30|0.57412461596839|0.2612|1|1|0.26117|12.7|-0.18812|9|-0.10877447455761|24|35.42|-0.01961|0.02681|-0.067597327903865|-0.047656778638761|52.171521981459|74.060987185103|110.3388319437|0.474|0.316|0.15823|19|8|0.0011149002849003|0.05572641025641|17.85000038147|2013-05-26|-0.38143|2020-03-22|0.30894|2020-06-07
2024-02-11 02:03:27|WEEKLY|02849|101926|/equities/truecar-inc|R2000VALUE|2.7390509335423|13|0.34364968246139|0.4569|1|1|0.45693|3.89|-0.12844|18|-0.1284404045985|18|33.07|-0.0642|0.04694|-0.0039475970412708|0.052014075762951|34.431736982317|88.460384993094|38.667991477603|0.467|0.333|0.46125|15|8|0.0022575|0.12601624015748|25|2014-09-07|-0.3833|2015-07-26|0.45745|2020-08-09
2024-02-11 02:03:28|WEEKLY|02850|15779|/equities/conns|R2000VALUE|3.2226148656531|6|0.57714395432557|0.1074|1|2|0.05308|4.96|-0.5257|9|-0.52569881366012|9|31.76|0.14549|0.23128|-0.0027840779925886|0.0748748944205|7.6825883004865|50.253475406424|35.277381864276|0.606|0.394|0.4383|33|16|0.0040770750237417|0.1313705982906|80.339996337891|2013-12-29|-0.50525|2014-12-14|0.53053|2011-09-11
2024-02-11 02:03:30|WEEKLY|02851|16837|/equities/old-second-bancor|R2000VALUE|13.256928073107|30|0.96686043504692|-0.1018|1|2|-0.13753|13.42|-0.09193|18|0.38081399432083|119|52.83|0.09041|0.18204|0.28056363104369|0.4163522383924|1451.0481589045|1284.9378203445|238.57777913412|0.517|0.31|0.20547|29|10|0.0022383600256246|0.072151793721973|35.310001373291|2005-02-20|-0.319|2010-07-04|0.5619|2010-09-26
2024-02-11 02:03:31|WEEKLY|02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|12.568481834552|10|1.0181820441154||0|0|0.03006|14.05|-0.05901|11|-0.045022325208605|30|35|-0.00338|0.06639|0.039519246638727|0.08881003066745|145.39857499643|196.35599266944|116.59751011073|0.52|0.36|0.14414|25|6|0.0011468099547511|0.048588699095023|24.07758140564|2020-01-05|-0.43581|2020-03-22|0.34419|2020-06-07
2024-02-11 02:03:32|WEEKLY|02853|16443|/equities/kimball--international|R2000VALUE|10.954492522375|13|0.46965228524908|0.5554|1|2|-0.02226|12.3|0.04697|33|0.046967950645709|33|34.4|-0.03635|0.02954|0.023235065035456|0.064104387211923|71.66851287209|199.02315653896|991.93549162391|0.615|0.431|0.19386|65|28|0.0022938834519573|0.068878113879004|22.39999961853|2019-11-10|-0.28724|2014-11-09|0.82319|2023-03-12
2024-02-11 02:03:33|WEEKLY|02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|45.773505530446|9|3.4654981819494|0.1761|1|2|0.05706|57.8|-0.32934|35|-0.2807017627725|14|50.74|0.03796|0.1681|-0.14234104186913|-0.10717227127626|19.206806066526|35.866475685541|0.008536400417303|0.474|0.368|0.36974|19|7|-0.0017862345679012|0.14849690329218|1886096.625|2008-05-25|-0.76891|2014-10-19|0.86957|2016-03-06
2024-02-11 02:03:34|WEEKLY|02855|24339|/equities/w-t-offshore-inc|R2000VALUE|-3.8137797906937|41|0.36657159280487|0.3302|-1|1|0.33021|2.86|-0.40028|36|-0.40028089191588|36|34.04|-0.02807|0.08708|0.03230566525967|0.15164506282088|19.431289122959|189.85123478718|15.888888306088|0.786|0.429|0.34853|28|15|0.0025754783484391|0.13052298086606|58.369998931885|2008-06-22|-0.3461|2009-03-08|0.78261|2016-03-06
2024-02-11 02:03:36|WEEKLY|02856|16890|/equities/pacific-ethanol|R2000VALUE|-3.0526594046788|14|0.40088646027898||0|0|0.05742|1.97|-0.08357|22|-0.083571921703822|22|44.09|0.37208|0.6089|0.25063205912129|0.033990278028485|48.460456727689|9.0393281147609|0.19543651077482|0.455|0.318|0.61111|22|7|0.0026879450661241|0.18620611393693|4672.5|2006-05-14|-0.54762|2023-11-12|1.21698|2020-08-02
2024-02-11 02:03:37|WEEKLY|02857|50840|/equities/genius-brands-intl.|R2000VALUE|-1.8339284614539|115|0.19571067512733||0|0|0.89328|1.27|-0.5315|36|-0.5314960709744|36|59.7|0.4793|0.61771|0.65721760189186|0.78750839648131|160.57943229601|141.3489127204|0.052916665871938|0.5|0.4|0.63959|10|4|0.0021404500703235|0.19820658227848|2700|2009-10-18|-0.61039|2019-11-24|1.89756|2020-06-07
2024-02-11 02:03:37|WEEKLY|02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|43.969743952223|8|2.693983173678|0.0241|1|2|-0.01577|49.94|-0.26628|8|0.025105499229134|38|38.81|0.02465|0.08808|-0.051946011240802|0.11965292034568|7.2794675532283|315.02608750688|2805.6179454721|0.703|0.378|0.26809|37|20|0.0041413444213444|0.08625966042966|53.110000610352|2023-12-31|-0.31515|2000-01-16|0.40426|1998-10-18
2024-02-11 02:03:39|WEEKLY|02859|6385|/equities/sonus-networks|R2000VALUE|2.300976188304|4|0.26967460866703|0.0701|1|2|0.05034|3.13|0.81376|49|0.81375646943537|49|35.23|-0.03955|0.09591|-0.042860479052957|0.0072301043013474|12.493272620162|64.298986255087|3.8723246858054|0.571|0.314|0.39017|35|13|0.0026837621359223|0.1348928802589|468.32998657227|2000-08-13|-0.48513|2001-09-23|0.75926|2002-11-10
2024-02-11 02:03:40|WEEKLY|02860|16865|/equities/patriot-transport|R2000VALUE|54.92998322447|169|3.259273548991|0.3436|1|1|0.34361|61|-0.05206|80|-0.031265801392778|11|50.31|-0.01248|0.05482|0.034848683417665|0.15767762115351|105.78342543979|380.36388037777|2319.3915340558|0.571|0.314|0.23597|35|15|0.0029587350959046|0.066233919129082|67.699996948242|2018-08-05|-0.249|2002-07-28|0.33333|1998-10-25
2024-02-11 02:03:42|WEEKLY|02861|100234|/equities/lands-end-i|R2000VALUE|6.471190646921|8|0.98664277922083|-0.0824|1|1|-0.08238|8.8|0.59122|116|1.0382275080764|59|39.15|0.12505|0.22239|0.19979260282259|0.15280921275287|286.95913003913|145.51669816083|28.852459641754|0.615|0.385|0.37713|13|7|0.0023406007751938|0.13002073643411|56.25|2014-12-28|-0.32686|2020-04-05|0.5|2020-04-12
2024-02-11 02:03:42|WEEKLY|02862|15670|/equities/capital-city-bank|R2000VALUE|-32.524369670487|48|2.158176908244|0.0529|-1|1|0.05286|28.67|0.22809|119|0.22809296689699|119|47.21|-0.02742|0.08575|-0.037752051027842|0.076073591941747|16.957781412706|157.725464333|480.23452401786|0.655|0.379|0.20325|29|10|0.002249865819209|0.069662252824859|39.330001831055|2005-12-18|-0.201|2009-02-01|0.7|1997-01-05
2024-02-11 02:03:43|WEEKLY|02863|17221|/equities/southern-national-bancorp|R2000VALUE|10.868581584837|15|0.75092540629335||0|0|0.256|12.56|-0.30548|2|-0.18249733821047|12|59|0.0591|0.10648|0.070319709221967|0.16307515329515|103.68489882265|155.49133300309|90.229887577419|0.6|0.4|0.20503|15|6|0.00088941045606229|0.060727007786429|18.479999542236|2017-04-30|-0.25737|2020-03-22|0.34336|2008-07-27
2024-02-11 02:03:44|WEEKLY|02864|20321|/equities/entercom-communications-corp|R2000VALUE|-0.57322836518696|144|0.16654278847215|0.9996|-1|1|0.99964|0.0456|0.86038|25|0.86037812164946|25|32.31|-0.01276|0.09139|0.02559931407803|0.038710454021411|56.893570700922|99.692238236784|0.00504244553241|0.417|0.25|0.28666|36|12|-0.0028588284839204|0.12277239663093|2020.0224609375|2000-01-30|-0.5|2008-10-26|0.57091|2009-08-09
2024-02-11 02:03:45|WEEKLY|02865|24343|/equities/tejon-ranch-co|R2000VALUE|-17.591516986878|41|0.74567085603547||0|0|0.04255|16.2|-0.05791|25|-0.057906406525257|25|35.09|0.01118|0.07173|0.069245756934461|0.12441011211282|313.16672261835|656.47347649783|316.40627197339|0.609|0.406|0.19048|64|29|0.0017210104986877|0.064485713035871|58.970001220703|2005-08-07|-0.20354|2001-09-23|0.58252|1997-08-31
2024-02-11 02:03:47|WEEKLY|02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|15.276671461812|9|1.1465118151663|-0.1321|1|1|-0.13207|15.97|0.25877|75|0.25876653823392|75|51.32|-0.0746|0.22598|0.12327675285072|0.2218520983081|87.009215142874|179.49862294723|103.03225978728|0.607|0.429|0.21853|28|11|0.0025681730103806|0.060133155709343|40.5|1998-02-15|-0.7284|1996-05-26|3.13636|1996-06-23
2024-02-11 02:03:48|WEEKLY|02867|16513|/equities/limelight-network|R2000VALUE|-0.53599765151325|66|0.095165881016463||0|0|0.81012|0.244|-0.64795|13|-0.64794522382278|13|33.54|-0.04584|0.0701|-0.10312579354087|0.040151883615476|4.4145097625326|48.77118849207|1.100090168551|0.5|0.333|0.35287|24|8|-0.0011495632183908|0.1312094137931|23.819999694824|2007-07-15|-0.45317|2007-08-12|0.43107|2020-06-28
2024-02-11 02:03:49|WEEKLY|02868|1008646|/equities/select-energy-services|R2000VALUE|-8.4602537481594|86|0.44931665784635|-0.122|-1|1|-0.12202|7.54|0.28087|44|-0.10028688075287|20|33.75|-0.05427|0.01035|-0.043523217323723|-0.15165572153069|76.269409620622|59.54500427102|53.780311809317|0.5|0.375|0.40875|8|4|0.0020277183098592|0.12202845070423|21.959999084473|2018-01-28|-0.36872|2020-03-15|0.42236|2021-05-09
2024-02-11 02:03:49|WEEKLY|02869|15962|/equities/enterprise-bancor|R2000VALUE|26.798991042097|9|2.1734434987147||0|0|-0.13218|27.51|0.27632|74|0.27631579985202|74|51.53|-0.04148|0.02429|-0.018776435213521|0.037818488474519|58.805021011138|112.75913196462|141.07692425068|0.579|0.474|0.19907|19|6|0.001361874366768|0.069992279635258|46.479999542236|2021-12-26|-0.25806|2020-03-22|0.23915|2016-11-13
2024-02-11 02:03:50|WEEKLY|02870|962332|/equities/smartfinancial-inc|R2000VALUE|20.868199248366|9|1.5986032043217|-0.0793|1|2|-0.12871|22|-0.03696|40|-0.10706426156871|19|31.24|-0.03151|0.08584|0.092903217441471|0.119710100743|108.14044932069|132.33973468717|174.0506281839|0.515|0.394|0.24242|33|8|0.002998864292589|0.066797632338787|66.110000610352|2006-12-24|-0.35078|2009-07-19|0.66667|2012-01-15
2024-02-11 02:03:52|WEEKLY|02871|41330|/equities/tiptree-fin|R2000VALUE|16.076204303387|26|1.5843446030679|0.0416|1|1|0.04156|16.79|-0.22029|15|-0.0061713859915854|23|49.24|-0.06144|0.05112|-0.0039130958202264|0.10448677221063|60.287487033498|126.42124947715|124.37037715205|0.588|0.353|0.19206|17|8|0.0021673201856148|0.091036774941995|20.799999237061|2024-01-14|-0.32819|2021-05-02|0.52217|2021-10-17
2024-02-11 02:03:53|WEEKLY|02872|16048|/equities/ezcorp|R2000VALUE|8.5059903959489|93|0.53883651561021|0.332|1|1|0.33203|10.19|-0.14458|16|-0.14458014907959|16|37.21|0.01098|0.12245|0.066396212507598|0.14477315997469|96.036254073046|268.24317062423|297.95319745798|0.605|0.372|0.33375|43|18|0.0035504905437352|0.10359033096927|38.659999847412|2011-07-10|-0.5|1993-07-25|1|2000-12-31
2024-02-11 02:03:54|WEEKLY|02873|20335|/equities/oil-states-international-inc|R2000VALUE|-7.6531388229357|40|0.57354631245889||0|0|0.11982|5.95|0.08559|27|0.085588089550287|27|36.28|-0.02695|0.06301|0.05307262485519|0.12116784267408|98.963245233409|213.21061260768|113.76672633969|0.531|0.375|0.32689|32|11|0.0030610583333333|0.10053605|65.769996643066|2014-06-29|-0.59191|2020-03-15|0.78538|2020-06-07
2024-02-11 02:03:55|WEEKLY|02874|15613|/equities/sierra-bancorp|R2000VALUE|18.686605798136|9|1.3315726742759|-0.1155|1|2|-0.15273|18.75|-0.05246|13|-0.052459620834986|13|30.83|-0.0031|0.06108|0.068029050843822|0.18692356989435|174.82462648313|1111.0152350322|726.74420753728|0.638|0.404|0.18255|47|15|0.0030559368565546|0.067308037062457|35.360000610352|2006-10-22|-0.31818|1995-07-23|0.6|1995-08-13
2024-02-11 02:03:56|WEEKLY|02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|-63.62614812081|13|3.5518710844442|-0.0996|-1|1|-0.09963|56.51|-0.03309|23|-0.060362645296982|43|38.07|0.10794|0.26367|0.26710698321977|0.36515589919952|57.557093458123|168.85036710096|18.467319712919|0.5|0.367|0.39376|30|9|0.0037127902946274|0.13071766031196|392.04000854492|2004-12-05|-0.81791|2011-12-18|1.28293|2008-03-30
2024-02-11 02:03:58|WEEKLY|02876|13954|/equities/rpc-inc.|R2000VALUE|-8.1945026101413|40|0.59748606333766|-0.0191|-1|1|-0.01909|6.94|0.26773|35|0.26773054337371|35|31.72|-0.01751|0.09189|0.070520324490783|0.1427073257137|109.91853655222|453.7561194731|2570.3702894258|0.469|0.344|0.27464|64|23|0.0040035524407927|0.089492619623007|26.940469741821|2017-12-24|-0.28322|2020-03-15|0.35714|2000-01-23
2024-02-11 02:03:59|WEEKLY|02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|3.7252521973799|102|0.32782228148392||0|0|0.85022|4.2|-0.37629|19|-0.37628865852684|19|34.43|-0.05982|0.03504|-0.031062122366993|-0.025833479209976|17.150574213377|49.994167227364|23.230087538652|0.514|0.324|0.27786|37|13|0.00103328|0.084525156363636|55.400001525879|2005-03-06|-0.26158|2017-12-17|0.64228|2020-03-29
2024-02-11 02:04:00|WEEKLY|02878|21152|/equities/cato-corp|R2000VALUE|-8.2905221133809|117|0.48184069492356|0.5437|-1|1|0.54372|6.94|0.58471|45|0.58471430744806|45|37.58|0.14963|0.38771|0.63014070267259|0.96130432228321|539.31065983793|2213.5080412352|132.95019801075|0.542|0.375|0.27918|48|21|0.0030391302083333|0.1012338125|44.889999389648|2015-03-01|-0.32154|1987-10-25|1.32653|1991-04-07
2024-02-11 02:04:01|WEEKLY|02879|949614|/equities/aduro-biotech-inc|R2000VALUE|36.095739457046|93|1.4297529548292|1.5307|1|1|1.5307|40.39|-0.4|74|0.35714287336181|18|31.09|-0.23723|0.16487|0.20194384700219|0.52448060476324|127.81432733934|254.72793669453|100.97499847412|0.455|0.273|0.46552|11|5|0.010384769585253|0.14806497695853|174.75|2015-12-20|-0.46462|2019-06-09|3.65307|2015-07-26
2024-02-11 02:04:02|WEEKLY|02880|48368|/equities/container-store|R2000VALUE|-2.4362710691561|105|0.35709035320646||0|0|0.84473|1.34|-0.37007|14|-0.37007297557738|14|30.86|-0.01885|0.15658|0.023936882012589|0.086807089843759|48.990335323547|82.604215129573|3.7016574727547|0.786|0.5|0.37315|14|7|-0.0010053917910448|0.12925949626866|47.069999694824|2014-01-05|-0.48537|2016-01-10|0.63418|2018-08-05
2024-02-11 02:04:04|WEEKLY|02881|1089437|/equities/provention-bio|R2000VALUE|21.793832218507|30|0.93538938765428|2.9867|1|2|2.60983|24.98|-0.5412|23|-0.29291341125178|11|24.33|-0.00362|0.20113|0.16926264825301|0.27893938485449|79.291191786561|119.93102015444|574.25287562958|0.667|0.444|0.59032|9|5|0.021404717741935|0.17096189516129|25|2023-04-30|-0.32021|2020-03-15|2.5806|2023-03-19
2024-02-11 02:04:04|WEEKLY|02882|15861|/equities/covenant-transpor|R2000VALUE|41.050066764148|3|3.2016446408325|0.0254|1|1|0.02538|51.71|0.64626|63|0.64625861226326|63|37.22|-0.01415|0.07062|0.067180121202823|0.18909311135448|15.430762638686|397.92783326605|265.17948248448|0.634|0.39|0.31855|41|20|0.0033956151832461|0.1043247578534|57.569999694824|2023-08-13|-0.31856|2020-04-05|0.59606|2009-05-10
2024-02-11 02:04:05|WEEKLY|02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|6.7545649201011|30|1.0675694372862|-0.0094|1|2|-0.06522|8.6|-0.25066|3|-0.25066412685364|3|9.82|0.04899|0.11628|0.090160967055036|0.17850457330565|1577.6366316205|10295.350471298|781.81819955179|0.564|0.35|0.10388|117|12|0.0040887691001698|0.085688073005093|41.029998779297|2015-11-15|-0.25344|2012-05-20|0.4|2001-08-12
2024-02-11 02:04:06|WEEKLY|02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE|70.994850593408|32|1.3350498021972||0|0|1.19555|75|-0.29837|13|0.13841052939507|13|40.84|0.32229|0.47764|0.58692611072075|1.150690716002|245.35106252561|17576.816689226|451.26351511941|0.625|0.375|0.34089|32|11|0.0055497608370702|0.11821198056801|75.599998474121|2023-12-10|-0.4898|2020-03-22|1.07179|2023-11-12
2024-02-11 02:04:07|WEEKLY|02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|44.418475514343|27|3.5435383529549|0.0068|1|1|0.00683|48.64|0.06249|21|-0.06648554226301|48|29.24|-0.11018|-0.05905|-0.077294145051407|-0.04762658032361|3.999597075529|33.877690727322|249.43589430589|0.694|0.367|0.21846|49|29|0.0017496024674435|0.061016579849212|68.73999786377|2022-11-13|-0.168|2008-10-26|0.3219|1999-05-02
2024-02-11 02:04:09|WEEKLY|02886|40068|/equities/first-internet-bancorp|R2000VALUE|23.022743907051|11|2.840676961399|0.5148|1|2|0.4186|32.33|-0.16182|13|-0.16182116748991|13|26.29|0.01452|0.08346|0.075188685672648|0.15573705208938|183.69914309195|425.94568504485|334.43676883652|0.486|0.371|0.19434|35|9|0.0033963978494624|0.06944964516129|53.560001373291|2022-01-23|-0.29042|2022-10-23|0.6199|2010-05-02
2024-02-11 02:04:10|WEEKLY|02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE|24.96142391037|75|1.6620078135858|0.6202|1|1|0.62016|25.55|0.22315|40|-0.16182116748991|13|44|0.01101|0.02449|0.22315265761324|0|122.315|100|116.93363291073|0.333|0|0.19464|3|2|0.0020545145631068|0.076075922330097|31.75|2022-01-16|-0.28007|2020-03-15|0.20874|2020-04-12
2024-02-11 02:04:11|WEEKLY|02888|101910|/equities/peoples-fin|R2000VALUE|-50.047098053765|1|2.9640330914893||1|0|0|40.82|-0.08621|29|-0.086213759188184|29|59.22|0.05055|0.10149|-0.027670795828346|-0.049469870454357|72.052830122859|78.909289398615|226.77777608236|0.556|0.222|0.14813|18|7|0.0014602063789869|0.047459390243902|59.990001678467|2022-07-03|-0.17391|2008-12-21|0.19481|2008-11-16
2024-02-11 02:04:11|WEEKLY|02889|1156858|/equities/passage-bio-inc|R2000VALUE|0.5995711225842|8|0.14697519989548||0|0|0.01146|0.9975|0.94154|143|-0.32495632423583|15|39.8|-0.29396|-0.0962|0.059651789593604|-0.38129291650014|73.705177316899|37.96222448|4.4932430995652|0.6|0.4|0.55424|5|1|-0.0091156310679612|0.17335519417476|38.229999542236|2020-06-28|-0.3692|2020-03-22|0.37017|2020-06-21
2024-02-11 02:04:12|WEEKLY|02890|24358|/equities/unifi-inc|R2000VALUE|-7.6269758066583|127|0.54617525210143|0.7106|-1|1|0.71063|5.99|0.193|36|0.193003238495|36|38.59|0.0727|0.18849|0.18920570086428|0.26207748981181|1584.671673572|2057.8780647773|559.81303527893|0.554|0.393|0.27515|56|20|0.0032324267599475|0.091255085264539|130.88000488281|1997-09-28|-0.4835|2020-03-22|0.61321|2009-05-10
2024-02-11 02:04:14|WEEKLY|02891|16114|/equities/first-bancorp-(me)|R2000VALUE|23.084115266155|8|1.9860823292084|-0.0965|1|2|-0.13545|24.51|-0.00926|79|0.097265614609932|80|43.66|-0.07542|-0.00945|-0.029396838647482|0.068989406006174|51.304007028703|126.41871786852|350.1428604126|0.483|0.207|0.18919|29|11|0.0018686252945797|0.05759999214454|36.799999237061|2022-01-23|-0.21595|2020-03-15|0.42171|2009-03-15
2024-02-11 02:04:15|WEEKLY|02892|21057|/equities/citizens-inc|R2000VALUE|2.3069602076863|13|0.35752122256273|-0.1403|1|1|-0.1403|2.88|-0.43162|31|-0.14049920011359|13|38.89|-0.15431|-0.00192|-0.10578379255813|0.013510156180848|-0.12926342838201|18.390392543372|68.89952709844|0.655|0.364|0.31766|55|29|0.0025813063691306|0.10402052998605|37.819999694824|1988-10-16|-0.89852|1988-12-11|0.58065|1988-05-01
2024-02-11 02:04:16|WEEKLY|02893|15513|/equities/axt-inc|R2000VALUE|-2.8275106879383|50|0.27387949664611|0.4194|-1|1|0.41935|2.52|-0.33025|4|-0.33024689200411|4|38.03|0.05383|0.27359|0.2728787492055|0.63451513646153|36.522818373593|2119.6943404301|23.161764286948|0.618|0.353|0.40717|34|13|0.0041343442622951|0.14139437406855|49.560001373291|2000-02-20|-0.43407|2002-10-13|1.52324|2000-02-06
2024-02-11 02:04:17|WEEKLY|02894|29688|/equities/tillys|R2000VALUE|6.9839824629266|28|0.4735002134651||0|0|-0.16574|7.5|-0.22574|20|-0.22573611280688|20|34.53|0.02686|0.13404|0.15570298877207|0.14398356393853|219.07981321495|176.99986525034|61.830172541146|0.471|0.412|0.29928|17|4|0.0018796254071661|0.095603045602606|18.35938835144|2018-09-09|-0.26814|2015-05-31|0.42382|2020-04-12
2024-02-11 02:04:18|WEEKLY|02895|21085|/equities/quantum-corp|R2000VALUE|-0.54735624874747|106|0.088055370834304|0.9033|-1|1|0.90326|0.445|-0.362|13|-0.36199724267757|13|34|-0.11594|0.21562|0.021167988690207|0.37242564692381|-2072.4169305726|1378.465842069|19.065979938109|0.583|0.383|0.36844|60|25|0.0058447132867133|0.12892687179487|43.25|1997-09-28|-0.45977|2008-10-12|6.68683|2012-02-12
2024-02-11 02:04:20|WEEKLY|02896|16241|/equities/home-bancorp|R2000VALUE|35.539830073229|13|2.7189432368759||0|0|-0.02304|37.32|-0.11014|30|-0.11014395247143|30|60.69|0.04747|0.09249|0.12117086785448|0.24665510311089|155.16259316356|239.27299355726|324.80418135981|0.538|0.385|0.16015|13|5|0.002038152309613|0.051462097378277|48.470001220703|2018-06-24|-0.26091|2020-03-15|0.18239|2020-04-12
2024-02-11 02:04:21|WEEKLY|02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|26.779723139312|30|2.3850935211124|0.0415|1|2|-0.03351|29.71|-0.16472|64|-0.16472025326907|64|26.74|-0.08312|-0.00686|-0.045996132522147|-0.018420278768557|39.875140691086|67.472929685231|221.55107697638|0.556|0.407|0.13808|27|9|0.001955672436751|0.050632596537949|44.599998474121|2022-01-23|-0.29354|2005-11-20|0.17192|2005-06-12
2024-02-11 02:04:21|WEEKLY|02898|949584|/equities/farmland-partners-inc|R2000VALUE|10.805074749022|12|0.61826562495257|-0.0653|1|2|-0.10751|11.29|-0.18224|11|-0.14125202435742|12|55.78|0.01061|0.08153|-0.16080145685373|-0.21517952819623|48.394725871497|61.04767875|86.979971956978|0.444|0.222|0.18466|9|3|0.00084715399610136|0.066297329434698|16.430000305176|2022-04-24|-0.29651|2018-07-15|0.26667|2019-01-06
2024-02-11 02:04:22|WEEKLY|02899|1165658|/equities/american-outdoor-brands|R2000VALUE|-9.8795628646163|9|0.79678259029992|-0.1907|-1|1|-0.19073|8.99|-0.24273|15|-0.24272818570497|15|28.83|-0.20334|-0.18008|-0.092391543711816|-0.2917377584084|50.95403220154|49.92302475|57.999998523343|0.667|0.333|0.34143|6|5|-0.00095834254143646|0.10777906077348|36.619899749756|2021-07-04|-0.17788|2021-12-12|0.28325|2020-12-20
2024-02-11 02:04:23|WEEKLY|02900|15757|/equities/century-bancorp|R2000VALUE|112.79125127858|77|0.99959974266911|0.529|1|1|0.52905|115.29|-0.11897|46|-0.11896595420064|46|55.39|0.02482|0.15832|0.18269641933203|0.42906733149704|-40.651825977715|556.42367294128|1675.7267296193|0.581|0.355|0.23167|31|15|0.0030810429447853|0.069422230897936|121.31999969482|2021-04-18|-0.36|1990-12-30|0.4|1990-12-23
2024-02-11 02:04:25|WEEKLY|02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|46.567896942129|98|4.6971304595976||0|0|2.97509|57.44|-0.29133|33|-0.53403603674239|22|49.73|0.00977|0.0912|0.036554659219785|0.0010664918564036|75.677389194984|66.25360847832|34.519231210093|0.467|0.267|0.34977|15|5|0.0019145670225386|0.11362384341637|209.11999511719|2008-05-25|-0.31786|2008-10-12|0.75563|2008-11-30
2024-02-11 02:04:26|WEEKLY|02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|-4.4185941985947|102|0.60619805825095|0.8403|-1|1|0.84026|2.5|0.4416|64|0.44159975576778|64|14.63|-0.04424|0.04745|-0.010428391368798|0.083975981296789|67.53609968489|158.19926925255|25.423717307009|0.526|0.368|0.10092|19|5|-0.0017726649076517|0.056191899736148|19.219999313354|2021-10-17|-0.28526|2023-11-05|0.38889|2018-07-08
2024-02-11 02:04:27|WEEKLY|02903|15456|/equities/artesian-resource|R2000VALUE|-42.480211101322|39|2.2134036495781||0|0|0.24866|36.44|-0.14415|20|-0.14414500840557|20|52.71|-0.01485|0.02643|0.041054663605731|0.11661025065629|155.94903388963|295.48942451718|745.19426629142|0.607|0.393|0.1457|28|12|0.0018719154557464|0.049810937912814|63|2023-01-29|-0.16418|2008-10-12|0.17391|2000-12-10
2024-02-11 02:04:28|WEEKLY|02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|-18.229578922158|71|0.5865265362679||0|0|0.07275|16.57|0.27159|92|0.27158579891535|92|37.75|0.03444|0.08502|0.084655530530095|0.18683645363271|322.89943750028|906.31353594291|905.464442964|0.607|0.357|0.15956|56|26|0.0021406227106227|0.057362957875458|24.5|2005-07-17|-0.23375|2020-03-22|0.37624|2001-07-15
2024-02-11 02:04:29|WEEKLY|02905|15495|/equities/astronics-corp|R2000VALUE|-19.246932658819|18|1.3419764101899|-0.2004|-1|1|-0.20039|18.33|0.35617|38|0.35617198358528|38|49.09|0.15411|0.30635|0.31255767432204|0.60774816924994|126.19335705035|2586.2771264662|9164.999825284|0.587|0.37|0.33276|46|19|0.0050487340659341|0.11276833406593|67.23999786377|2015-04-12|-0.49898|2020-03-22|0.67689|2020-06-07
2024-02-11 02:04:31|WEEKLY|02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|-1.3188749455945|26|0.13422521708777||0|0|0.05217|1.09|-0.40415|13|-0.40414507387981|13|66|0.26791|0.2991|-0.40414507387981|-0.40414507387981|59.585|59.585|3.3903576412002|0.5|0.5|0.39091|2|1|-0.015012675159236|0.1627772611465|43.069999694824|2021-03-14|-0.55714|2021-12-12|0.30203|2021-03-14
2024-02-11 02:04:32|WEEKLY|02907|20652|/equities/newpark-resources-inc|R2000VALUE|5.7145747226308|66|0.4924447677558||0|0|0.52109|6.13|-0.30518|43|-0.30517713915381|43|37.31|-0.09328|0.04341|0.055540521806829|0.10549624438714|21.026533754541|55.817547389187|447.44526227044|0.578|0.378|0.3872|45|17|0.0041034862385321|0.11456072247706|25.5|1998-05-03|-0.5777|2020-03-15|0.60173|2020-04-12
2024-02-11 02:04:33|WEEKLY|02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE|1.2361407413586|5|0.22295307667706|-0.0053|1|1|-0.00529|1.88|0.69904|64|-0.23321116830699|16|24.85|-0.17662|-0.04614|0.056061898766297|-0.15767710596849|83.392960416802|59.368908060932|10.898550696995|0.462|0.231|0.48653|13|6|0.00083232415902141|0.17146266055046|29.290000915527|2017-05-07|-0.40404|2022-11-13|0.78869|2023-03-19
2024-02-11 02:04:33|WEEKLY|02909|17198|/equities/summit-financial|R2000VALUE|26.279919516852|29|1.65738276682|0.2028|1|1|0.20285|27.04|0.22714|108|0.22714144164528|108|53.83|0.38705|0.45794|0.51838822511004|0.567459686435|488.43269557184|453.61754870847|509.22789466874|0.435|0.391|0.19687|23|10|0.0025747235387046|0.066793467614534|36|2005-01-23|-0.21818|2010-06-27|0.41667|2010-08-01
2024-02-11 02:04:34|WEEKLY|02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|-0.11447960329856|172|0.026841789439205|||0|0.99728|0.036|||0.22714144164528|108|0|0|0|0|0|100|100|0.27169810151155|0|0|0|0|0|-0.019321695906433|0.26042134502924|36.490001678467|2020-11-22|-0.6|2023-11-19|0.53333|2023-12-03
2024-02-11 02:04:36|WEEKLY|02911|945635|/equities/great-ajax-corp|R2000VALUE|-6.0311384524966|16|0.55773886365829||0|0|-0.11594|4.62|-0.41525|15|-0.41525424984489|15|32.43|-0.02514|0.0286|0.043251859536877|-0.039117324421292|111.12837388122|71.238139141651|34.298439450426|0.5|0.357|0.14687|14|5|-0.00041797441364606|0.058852985074627|15.303745269775|2019-10-13|-0.42976|2020-03-22|0.67261|2020-04-12
2024-02-11 02:04:37|WEEKLY|02912|958240|/equities/provident-bancorp-inc|R2000VALUE|9.1725113061279|29|0.69682204423877|0.0889|1|2|0.03575|10.14|0.41447|74|0.72727260188355|67|59.86|0.18194|0.26358|0.4549678237394|0.61668952837807|431.26646174054|260.14586197|160.18958081418|0.571|0.286|0.19962|7|4|0.0021626845637584|0.068185704697987|20.139999389648|2021-11-21|-0.36811|2022-11-20|0.22214|2023-05-14
2024-02-11 02:04:37|WEEKLY|02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|24.184895742947|30|1.9544537669567|0.053|1|1|0.05301|26.62|-0.07506|24|-0.07506227550826|24|31.29|0.01623|0.0458|0.074262345890075|0.088588165509362|125.95245971618|122.13216557694|147.64281655824|0.571|0.429|0.21683|7|5|0.0027107661290323|0.073519274193548|31.959999084473|2022-11-13|-0.17197|2020-04-19|0.27539|2020-04-12
2024-02-11 02:04:38|WEEKLY|02914|16752|/equities/northrim-bancorp|R2000VALUE|47.875488314741|13|3.6284394500016|0.0132|1|1|0.01324|48.23|-0.22997|8|-0.15427535445866|8|51.7|0.03912|0.11871|0.12181028878562|0.18753038831641|449.83733719004|595.53581680825|1265.8792720887|0.545|0.394|0.1867|33|13|0.0024387252619325|0.064430471478463|59.900001525879|2023-12-24|-0.26853|2020-03-22|0.23147|2020-06-07
2024-02-11 02:04:39|WEEKLY|02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|13.607391481981|34|4.1422825439617|1.395|1|1|1.395|23.95|-0.66108|5|-0.66108109070374|5|34.18|-0.20804|-0.03013|-0.43688958985945|-0.66108109070374|15.371783245229|33.892|7.9899919142417|0.273|0.091|0.59692|11|4|0.0047065770171149|0.18055997555012|301.125|2016-04-17|-0.60248|2022-06-05|1.86328|2023-06-25
2024-02-11 02:04:41|WEEKLY|02916|15330|/equities/acacia-research-corp|R2000VALUE|3.4024477520871|1|0.29976565482355||-1|0|0|4.36|-0.22129|22|-0.30544746576351|61|51.34|0.23932|0.50059|0.40165429645758|0.81114724709094|116.80153067894|1832.6727382169|87.200002670288|0.759|0.414|0.41456|29|15|0.0046907454667562|0.13781817327065|53.639999389648|2000-01-16|-0.65018|2002-12-22|0.72474|2001-04-15
2024-02-11 02:04:42|WEEKLY|02917|24438|/equities/biotime|R2000VALUE|-1.3466736263291|108|0.15345146215296||0|0|0.3121|1.08|0.20769|66|0.20769239233797|66|37.12|-0.08796|0.17916|0.10927662938272|0.38287457245289|0.308720753306|73.59041594326|31.858407359721|0.667|0.429|0.51513|42|18|0.0054672448979592|0.15921886554622|23.123600006104|1997-11-02|-0.43593|2006-08-06|1|2002-11-17
2024-02-11 02:04:43|WEEKLY|02918|20494|/equities/hersha-hospitality-trust|R2000VALUE|9.5639675986511|14|0.14201072415568|0.354|1|2|0.01524|9.99|-0.28278|46|-0.28278321983362|46|55.83|0.04288|0.11649|-0.084784111952218|-0.061232815963934|31.016498870065|56.357868549262|40.331043950332|0.522|0.348|0.27188|23|10|0.0016577872012336|0.075857378565921|56.270000457764|2007-08-19|-0.5094|2020-03-22|0.88732|2020-04-12
2024-02-11 02:04:44|WEEKLY|02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|-5.1957080362882|18|0.39190264538412|-0.0324|-1|1|-0.03242|4.14|-0.2434|16|-0.24339621045828|16|43.07|0.10651|0.17797|0.25612976067741|0.25612976067741|157.0829068706|157.0829068706|38.408013341354|0.429|0.429|0.25639|14|4|0.00032238709677419|0.088879161290323|72.01000213623|2015-08-09|-0.31467|2018-05-13|0.27517|2014-02-16
2024-02-11 02:04:44|WEEKLY|02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|-9.92828460857|46|0.51366666581837||0|0|0.03754|9.23|0.01216|24|0.012156738566205|24|45.3|0.03157|0.17018|0.0068612080967637|0.023111395330731|96.342212862591|102.28931355254|38.410317430269|0.5|0.4|0.23036|10|2|0.00023654618473895|0.083596265060241|41.700000762939|2014-08-03|-0.21297|2015-08-16|0.71452|2014-08-03
2024-02-11 02:04:46|WEEKLY|02921|1089602|/equities/amalgamated-bank|R2000VALUE|22.393500685935|29|1.6759642141091|0.1997|1|1|0.1997|23.91|-0.13956|15|-0.13956196433173|15|32.75|-0.00377|0.09512|0.046559888229878|0.10542902979767|112.72631159367|129.57792010308|180.44602349362|0.5|0.375|0.19985|8|2|0.0034463103448276|0.084604068965517|27.770000457764|2023-12-24|-0.24744|2020-03-15|0.18491|2018-08-05
2024-02-11 02:04:47|WEEKLY|02922|1081658|/equities/kezar-life-sciences|R2000VALUE|-1.3105590591796|93|0.15416693970474||0|0|0.84895|0.9531|0.23002|116|0.23001945458382|116|50.5|0.11911|0.36788|0.011522894604917|0.011522894604917|97.54427606|97.54427606|5.3575040843419|0.5|0.5|0.56373|4|2|-0.002457619047619|0.1709825170068|36.326801300049|2018-12-16|-0.46886|2022-05-08|0.70574|2021-11-21
2024-02-11 02:04:48|WEEKLY|02923|102889|/equities/cymabay-therapeu|R2000VALUE|17.954285602774|84|2.2802381578399|7.8873|1|2|6.46802|25.69|0.9828|37|0.98280250208549|37|39.27|0.09171|0.40015|0.21430365439817|0.614085686616|-52.019042117737|213.26388445828|285.44445037842|0.636|0.455|0.51426|11|3|0.0094654174757282|0.15996019417476|26.35000038147|2024-02-11|-0.68288|2019-12-01|1.27528|2020-05-17
2024-02-11 02:04:48|WEEKLY|02924|16836|/equities/orrstown-financial|R2000VALUE|23.985004677757|30|1.6871351143951|0.2821|1|2|0.23279|26.32|0.07815|29|-0.23407919912367|24|26.77|-0.03154|0.01514|-0.0078202649991299|-0.012324251022337|59.862661257076|78.079914905933|250.19010028084|0.488|0.302|0.13154|43|14|0.0017872288135593|0.053218974576271|45.349998474121|2004-02-22|-0.30468|2011-10-30|0.27281|1999-02-21
2024-02-11 02:04:49|WEEKLY|02925|31038|/equities/howard-bancorp-inc|R2000VALUE|20.728447115673|61|1.3909658920011||0|0|0.87903|23.3|0.15531|38|-0.14202222200423|24|21.28|-0.07873|-0.00841|-0.076570163667721|-0.033214705213429|21.492947370189|61.371088940745|182.03124132706|0.552|0.345|0.18706|29|10|0.0028429098966027|0.061075258493353|25.360000610352|2022-01-23|-0.41675|2009-03-08|0.4632|2009-03-15
2024-02-11 02:04:51|WEEKLY|02926|1008978|/equities/pcsb-financial-corp|R2000VALUE|17.76511215008|8|0.72774588144079|-0.0447|1|1|-0.04466|19.04|0.19835|98|0.19834925050359|98|58.2|0.00188|0.05694|0.11222526988878|0.11222526988878|122.9626935|122.9626935|115.67437408601|0.4|0.4|0.11909|5|1|0.0010434899328859|0.048273288590604|22.340000152588|2018-04-01|-0.181|2020-03-22|0.15126|2020-03-29
2024-02-11 02:04:52|WEEKLY|02927|20945|/equities/safe-bulkers-inc|R2000VALUE|3.2843653865445|51|0.28085400207043|0.1456|1|1|0.1456|4.17|-0.08012|33|-0.29350106938481|14|51.27|0.23956|0.3115|0.26297170067828|0.44750727696506|272.0163790912|434.55204272312|22.063492912484|0.6|0.4|0.33807|15|8|0.0020687057387057|0.12323691086691|19.229999542236|2008-07-20|-0.43086|2016-01-10|0.4479|2016-03-06
2024-02-11 02:04:53|WEEKLY|02928|16659|/equities/mid-penn-bancorp|R2000VALUE|19.80713066783|9|1.4261164880427|-0.0923|1|2|-0.1502|20.82|-0.18041|15|0.1004978519651|74|27.14|0.05404|0.09837|0.07950896213123|0.16907660635239|202.33862707271|460.53370482134|339.64109797938|0.673|0.408|0.10616|49|21|0.0021357174887892|0.046676958146487|37.582958221436|2018-01-21|-0.30541|2009-06-21|1.17443|1997-09-14
2024-02-11 02:04:54|WEEKLY|02929|30911|/equities/radiant-logistics-inc|R2000VALUE|-6.994179397482|22|0.41684549847966|-0.0655|-1|1|-0.06555|6.34|-0.09299|24|-0.092987826041952|24|37.17|0.33537|0.45653|0.76958747399309|1.4811912542786|1800.3954579992|3060.0550298356|603.80956576255|0.542|0.292|0.29855|24|10|0.0067674370208105|0.10610201533406|8.7399997711182|2021-11-14|-0.4|2008-12-28|1.14286|2008-11-23
2024-02-11 02:04:54|WEEKLY|02930|17140|/equities/comscore|R2000VALUE|11.919823827615|5|2.3628932894351|0.0828|1|2|-0.08447|18.86|-0.10638|54|-0.10638303176356|54|37.52|0.03877|0.1222|0.1127320998415|0.10162891177215|115.90646227152|79.171344936024|4.0734342570954|0.478|0.348|0.33438|23|10|-5.8627450980393E-5|0.11368301038062|1300|2015-08-23|-0.37888|2019-08-11|0.44118|2022-11-13
2024-02-11 02:04:56|WEEKLY|02931|16683|/equities/matrix-service-co|R2000VALUE|9.0029306717697|25|1.2181036286282|0.6613|1|2|0.55025|12.34|-0.48785|23|-0.15615145490986|13|38.13|-0.01949|0.13221|0.13521994763395|0.1589003492321|130.67974895918|163.88732689294|308.5000038147|0.489|0.378|0.32179|45|12|0.0035852988505747|0.11017618390805|38.709999084473|2014-06-22|-0.36382|2020-02-09|0.36656|2024-02-11
2024-02-11 02:04:57|WEEKLY|02932|48365|/equities/ashford-hsy-prm|R2000VALUE|-3.0670159456471|46|0.28567196916672|0.4352|-1|1|0.43523|2.18|-0.26476|9|-0.26476192474365|9|30.63|-0.0771|-0.0278|-0.045184908870016|-0.099121891251241|41.631916124383|42.023748942153|10.420650376706|0.688|0.438|0.27664|16|11|-0.00079108411214953|0.098787364485981|23.030000686646|2013-11-24|-0.52236|2020-03-15|0.92742|2020-04-12
2024-02-11 02:04:58|WEEKLY|02933|28172|/equities/eros-international-plc|R2000VALUE|-0.029766485484652|9|0.046976420205366||0|0|-0.99967|0.0001|-0.54946|10|-0.5494601507193|10|34.93|-0.17841|-0.01245|-0.068310705043604|-0.19218036562856|33.37270721651|22.454846947602|4.5413260152544E-5|0.467|0.333|0.62938|15|5|6.1412387781955|0.27554016917293|780.20001220703|2015-08-16|-0.99967|2023-12-10|2999.0002|2023-12-03
2024-02-11 02:04:58|WEEKLY|02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|48.784742976034|11|3.035775397648|-0.0082|1|1|-0.00816|52.24|-0.15886|10|-0.13862083336039|30|26.56|-0.12143|-0.06546|-0.13985276046372|-0.15532077146839|46.963083704693|71.32054124|103.96020234521|0.556|0.222|0.17171|9|6|0.00094429718875502|0.061608112449799|65.069999694824|2021-03-14|-0.20367|2020-04-19|0.17394|2020-04-12
2024-02-11 02:04:59|WEEKLY|02935|20707|/equities/ocwen-financial-corp|R2000VALUE|23.508000739568|8|2.3230915712519|-0.0041|1|2|-0.02207|29.69|-0.31586|19|-0.31586369587012|19|43.06|0.11537|0.23718|0.1183836034402|0.12940445358664|125.30965909863|172.33331341|31.485960468673|0.667|0.364|0.32254|33|16|0.0031043417366947|0.10756484593838|902.70001220703|2013-11-03|-0.61301|2016-03-06|0.71733|2020-04-12
2024-02-11 02:05:01|WEEKLY|02936|17201|/equities/smith-micro-software|R2000VALUE|-1.2338021156826|14|0.14555700956841|0.1138|-1|1|0.11376|0.772|-0.47838|13|-0.47838321504607|13|31.91|-0.2657|0.15068|-0.025158145743159|0.047423370509595|2.2131470113626|27.837365786682|6.0549020767212|0.565|0.413|0.49786|46|18|0.0086134233625928|0.17970397704254|32|2000-03-19|-0.59434|2000-04-16|3|1999-12-12
2024-02-11 02:05:02|WEEKLY|02937|1073373|/equities/surface-oncology-inc|R2000VALUE|0.6754159571504|7|0.12652801666739||0|0|0.10184|1.07|0.87052|125|1.8763881796315|59|91.67|0.95067|1.23262|1.3734540916341|1.8763881796315|538.03450228|287.639|7.7480088337447|0.667|0.333|0.63412|3|1|-0.0016518149466192|0.18602167259786|18.180000305176|2018-07-01|-0.55152|2018-12-23|0.94052|2020-05-24
2024-02-11 02:05:03|WEEKLY|02938|17609|/equities/olympic-steel|R2000VALUE|55.627382822684|64|4.337784985348|1.0983|1|2|0.89816|69.15|-0.50537|14|0.61532431230905|53|36.54|0.01753|0.14691|0.053339844548693|0.16850139848048|63.467658182852|332.18241549243|446.12904210245|0.488|0.317|0.34896|41|12|0.0040993209481102|0.11749088404869|78.319999694824|2008-07-06|-0.28431|2001-03-18|0.425|2019-09-15
2024-02-11 02:05:03|WEEKLY|02939|1046340|/equities/atlantic-acquisition|R2000VALUE|4.2461952543184|54|0.50466727738583|-0.1797|1|1|-0.17972|4.61|0.17956|53|0.18679127332637|17|31.33|-0.07927|0.00203|0.037781344084937|0.14415605525317|105.3576177843|130.72729208|47.040816773379|0.444|0.222|0.32582|9|4|0.0014266865671642|0.10729567164179|35|2019-06-30|-0.43177|2019-07-07|0.65683|2019-06-30
2024-02-11 02:05:04|WEEKLY|02940|17507|/equities/vera-bradley|R2000VALUE|6.0851731746728|62|0.57160900535402|0.8123|1|2|0.6887|7.92|0.49407|53|0.22134390927554|65|33.32|-0.07144|0.03985|0.0015885475054188|-0.093409733541855|73.000037028991|44.190857607315|29.4423798833|0.632|0.368|0.32977|19|8|0.0012766714697406|0.10039783861671|52.349998474121|2011-05-22|-0.37864|2020-03-15|0.63272|2020-04-12
2024-02-11 02:05:06|WEEKLY|02941|31035|/equities/fs-bancorp-inc|R2000VALUE|31.148407864715|9|2.4429248887658|0.0183|1|2|-0.07612|34.47|-0.0536|18|-0.053600277827508|18|54.18|0.05923|0.27641|0.22390849540577|0.3530022180341|236.79259257613|225.5646286712|339.27167065345|0.455|0.273|0.16271|11|2|0.0030970860927152|0.051168145695364|38.700000762939|2023-12-24|-0.50318|2016-05-08|0.41641|2020-04-12
2024-02-11 02:05:08|WEEKLY|02942|16523|/equities/landec-corp|R2000VALUE|-8.6157484619752|19|1.0436267338172||0|0|-0.21105|8.55|0.12682|19|0.12682294403187|19|37.95|-0.10093|-0.00789|-0.080655481885474|0.036547034732554|5.2542980829961|70.907236253239|67.058825025371|0.526|0.342|0.32604|38|15|0.0026528287671233|0.10666878767123|20.75|1996-05-26|-0.63537|2023-03-19|0.86826|2023-03-26
2024-02-11 02:05:09|WEEKLY|02943|48416|/equities/first-bank|R2000VALUE|12.536198696808|31|0.92185377799082|0.1446|1|1|0.14465|13.69|0.15477|42|0.66053478049229|97|41.53|-0.00605|0.08548|0.012240796237453|0.12738906575374|49.469305850703|172.15794087641|133.56097151593|0.632|0.368|0.19677|19|9|0.002429706959707|0.070270854700855|16.764600753784|2022-08-21|-0.31579|2011-06-12|0.42045|2011-09-25
2024-02-11 02:05:10|WEEKLY|02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE|4.9462789773038|11|0.44957369966339|0.2668|1|2|0.03448|6.3|-0.25337|20|-0.25336928505531|20|25.09|-0.13166|-0.02146|0.037112701508217|-0.042157902252566|107.26888072372|84.1377347|62.068969729155|0.364|0.273|0.34942|11|2|0.0023407342657343|0.096457412587413|13|2016-12-25|-0.2|2022-04-24|1.30682|2022-05-01
2024-02-11 02:05:10|WEEKLY|02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|-1.2827211378178|42|0.26764550884336|0.5485|-1|1|0.54848|0.9527|-0.03211|16|-0.032110169503571|16|41|0.21679|0.32058|0.40954684089788|0.40954684089788|179.1757968|179.1757968|8.1080852670872|0.333|0.333|0.43067|6|2|-0.0003105574912892|0.16830233449477|17.39999961853|2021-03-14|-0.45939|2020-04-05|0.86854|2020-04-12
2024-02-11 02:05:12|WEEKLY|02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|-2.4685073231378|62|0.35776976815231|0.7432|-1|1|0.74324|1.52|-0.44256|18|-0.44256119208213|18|33.53|-0.03372|0.02256|-0.11803370652108|-0.054936371930634|1.4868277124838|29.787309758901|0.28109107368035|0.633|0.433|0.31861|30|16|-0.00070393626991565|0.1165879475164|1045.7449951172|2014-08-03|-0.47838|2008-10-12|1.29151|2020-11-15
2024-02-11 02:05:13|WEEKLY|02947|15508|/equities/aviat-networks|R2000VALUE|-33.021499912887|18|2.9724671419142||0|0|-0.21895|32.68|-0.19979|36|-0.19978507719396|36|45.21|0.38016|0.59171|0.40518426487017|0.57372952656788|802.37458032386|3272.092728436|344.00000321238|0.524|0.357|0.40376|42|14|0.010901362212944|0.13789309498956|63.445201873779|2011-05-01|-0.54464|1990-04-29|11|2011-04-17
2024-02-11 02:05:14|WEEKLY|02948|20460|/equities/park-electrochemical-corp|R2000VALUE|13.317336552039|65|0.91671172026487|0.2266|1|2|0.19788|14.6|-0.10082|71|-0.10082148955186|71|31.31|0.02463|0.10492|0.029690416797434|0.073470774607055|80.962715368566|227.71628271033|2393.4426293582|0.535|0.366|0.20334|71|30|0.0027883952776563|0.067507560122431|28.709999084473|2000-11-12|-0.25321|2000-12-24|0.37582|1998-12-27
2024-02-11 02:05:15|WEEKLY|02949|1129463|/equities/acamar-partners-a|R2000VALUE|-0.37923189125814|98|0.072610628678925|0.9858|-1|1|0.98582|0.148|0.0124|1|0.012396682001644|1|12.43|-5.0E-5|0.01043|0.012396682001644|0.012396682001644|101.24|101.24|1.5179487375113|0.143|0.143|0.04463|7|1|-0.019603641304348|0.10809097826087|12.89999961853|2021-01-31|-0.27723|2021-05-16|0.43713|2022-08-07
2024-02-11 02:05:16|WEEKLY|02950|16577|/equities/macatawa-bank-cor|R2000VALUE|9.630392092777|13|0.63784640006569|0.0151|1|1|0.01508|10.1|-0.02389|29|-0.023894840143331|29|53.16|0.00345|0.10044|0.17235433007895|0.2773577832888|142.14537158986|155.89656455733|144.03879436092|0.44|0.24|0.21963|25|11|0.0018583519761372|0.073647747949292|24.187000274658|2005-07-31|-0.36416|2010-06-27|0.6087|2009-03-22
2024-02-11 02:05:18|WEEKLY|02951|29685|/equities/teekay-corp|R2000VALUE|7.2185141752435|79|0.59269574551959||0|0|1.21763|8.05|-0.31522|53|-0.028168988071765|29|38.16|0.03234|0.09832|0.085712506871959|0.13858768785178|253.62865314432|387.61190699801|70.000001658564|0.676|0.432|0.248|37|17|0.0018987785234899|0.085295|67.980003356934|2014-10-05|-0.56132|2015-12-20|0.36017|2008-11-30
2024-02-11 02:05:19|WEEKLY|02952|100168|/equities/levy-acquisition|R2000VALUE|11.968787434329|14|0.17873756003735|0.3174|1|2|0.0008|12.51|0.48|64|0.48000003980554|64|31.54|0.03413|0.09399|0.054743392329154|0.10676710833281|135.10453946846|157.30791825461|130.31249720603|0.769|0.462|0.2412|13|8|0.0027414657210402|0.071901063829787|17.25|2015-05-24|-0.34171|2020-03-22|0.66003|2021-12-12
2024-02-11 02:05:20|WEEKLY|02953|1061436|/equities/fts-international-inc|R2000VALUE|24.374227258312|69|0.70525750426862|2.6423|1|2|0.87739|26.49|4.17733|11|4.1773295015055|11|48.67|0.01203|1.78677|4.1773295015055|4.1773295015055|517.733|517.733|128.52983496669|0.333|0.333|0.83557|3|0|0.05388785046729|0.1969808411215|30.090000152588|2021-06-27|-0.60231|2020-03-15|10.02898|2020-05-17
2024-02-11 02:05:20|WEEKLY|02954|24401|/equities/virnetx-holding-corp|R2000VALUE|3.9405027363639|12|1.1481490620659||0|0|-0.17432|7.01|-0.41539|10|-0.41538536529574|10|31.64|0.11679|0.50566|0.72953935152801|1.0800438408984|0|95.484998026967|6.1253683711935|0.538|0.385|0.51181|39|17|0.012415927710843|0.17450900401606|268.49868774414|2000-03-05|-0.65|2014-09-21|1.8|2007-01-21
2024-02-11 02:05:21|WEEKLY|02955|16946|/equities/powell-industries|R2000VALUE|94.078289340936|62|13.285570677452|4.4552|1|2|3.12349|147.25|-0.69402|10|-0.18438995890862|18|36.49|-0.06932|0.07664|0.074301791894938|0.22438456120626|9.7480147754307|350.50638819727|5890|0.59|0.393|0.29703|61|27|0.004305382597289|0.098041399212943|148.08000183105|2024-02-11|-0.29081|2008-10-26|0.824|1989-01-08
2024-02-11 02:05:23|WEEKLY|02956|1073036|/equities/homology-medicines-inc|R2000VALUE|-0.93297042961985|13|0.10703350874191||0|0|-0.2421|0.6957|-0.59117|15|-0.591167870782|15|49|-0.12861|-0.04012|-0.30569008819351|-0.36203245083399|19.952695896239|23.111052304121|3.7203206492614|0.667|0.5|0.45651|6|2|-0.0051760130718954|0.15497859477124|31.799999237061|2019-03-03|-0.44545|2023-11-19|0.3814|2022-08-07
2024-02-11 02:05:24|WEEKLY|02957|20915|/equities/brt-realty-trust|R2000VALUE|-19.298943250405|71|0.94631472197734||0|0|0.14586|16.28|0.31358|96|0.31357678602953|96|41.06|0.00872|0.11218|0.11112251997615|0.24418364680486|391.78632833937|2242.1429152772|957.64707235316|0.556|0.352|0.19951|54|20|0.0026849934411893|0.065983869698295|26.719999313354|2006-09-24|-0.41606|2008-11-23|0.36471|1980-05-11
2024-02-11 02:05:25|WEEKLY|02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|-14.892812343828|117|0.4884402451987|0.1994|-1|1|0.19944|14.17|0.08589|80|0.08588966818451|80|32.75|-0.04672|-0.01368|-0.0296595231621|-0.0296595231621|92.82079131|92.82079131|83.846156190187|0.5|0.5|0.20165|4|3|6.4453441295547E-5|0.058952307692308|21.270000457764|2021-06-13|-0.17469|2020-03-22|0.31167|2020-03-29
2024-02-11 02:05:26|WEEKLY|02959|949628|/equities/xbiotech-inc|R2000VALUE|3.4708318213065|2|0.669722732589||0|0|0.08287|5.88|0.64015|66|-0.095529292978212|60|41.73|0.20769|0.30681|0.5331863162651|0.7129965031057|583.35334177794|265.40613785334|22.459893223448|0.545|0.273|0.45309|11|5|0.0029759347826087|0.14125515217391|32.5|2015-04-26|-0.68658|2017-06-11|0.78597|2019-12-15
2024-02-11 02:05:27|WEEKLY|02960|16973|/equities/psivida-corp|R2000VALUE|18.789244859057|10|3.2617517416223|1.5844|1|2|0.50392|28.8|0.61629|23|0.6162929868329|23|42.7|-0.44487|0.49261|0.0042747270598881|0.88775642898357|-16347.658915602|2447.9806590557|75.392666654084|0.696|0.435|0.54492|23|8|0.013629525731584|0.16341710393542|58.099998474121|2015-12-27|-0.51087|2011-11-13|9.29891|2015-10-11
2024-02-11 02:05:28|WEEKLY|02961|1163124|/equities/nkarta-inc|R2000VALUE|5.237128741857|13|1.6678613640915|3.2567|1|1|3.25671|11.11|-0.36542|29|-0.36541574303369|29|35|-0.04491|0.15836|-0.34283464908978|-0.34283464908978|43.1355755|43.1355755|23.194153032907|0.4|0.4|0.58062|5|1|0.0040286631016043|0.1885871657754|79.160003662109|2020-12-27|-0.52597|2023-07-02|1.37323|2022-05-01
2024-02-11 02:05:29|WEEKLY|02962|1163026|/equities/akouos-inc|R2000VALUE|9.9936550865752|12|1.0837815996613|1.5756|1|1|1.57558|13.29|||-0.36541574303369|29|116|0.76545|0.7674|0|0|100|100|60.409090735696|0|0|0.81766|1|1|0.0036513385826772|0.17639338582677|30.670000076294|2020-09-13|-0.32078|2022-01-23|0.79026|2022-10-23
2024-02-11 02:05:30|WEEKLY|02963|15905|/equities/donegal-group-(a)|R2000VALUE|-15.52206467661|81|0.61021126211889||0|0|-0.02331|14.49|-0.06361|10|-0.063608945454675|10|46.13|-0.08028|-0.01969|-0.05922571412735|-0.021912514225287|27.44446307698|60.251237175351|179.33168202893|0.667|0.458|0.18592|24|12|0.0013098146588037|0.06071301600674|23|2008-09-21|-0.23771|2008-10-12|0.1844|2003-07-20
2024-02-11 02:05:31|WEEKLY|02964|31073|/equities/trovagene-inc|R2000VALUE|1.004496571351|1|0.23629358817304||0|0|0|1.81|4.73684|36|4.7368419764775|36|28.14|0.33498|0.65295|0.056475859719452|0.64692614568803|665.02452214214|1424.0598437674|8.0444441901313|0.514|0.314|0.44811|35|10|0.019919807106599|0.18150229441624|977.76000976562|2015-06-14|-0.6562|2018-06-10|11.7322|2013-03-31
2024-02-11 02:05:31|WEEKLY|02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|-0.90998010732|28|0.09166002901814|0.2856|-1|1|0.28556|0.658|0.94857|190|0.12|18|58.14|0.20435|0.41232|0.53428571326392|0.12|218.23984|112|4.3866666158041|0.286|0.143|0.59692|7|2|0.0025384792626728|0.19861896313364|37.5|2016-02-14|-0.43717|2021-07-04|1.40625|2016-12-11
2024-02-11 02:05:33|WEEKLY|02966|16622|/equities/maiden-holdings|R2000VALUE|1.6540090270464|10|0.23808212136396|-0.2193|1|1|-0.2193|1.78|0.99501|77|0.99501148513688|77|54.2|-0.09334|0.10876|0.15249743581818|0.19730172174809|212.82043321671|192.79624708166|22.997416331094|0.6|0.4|0.30702|15|7|0.0019907055961071|0.10378142335766|18.950000762939|2017-02-19|-0.4491|2018-08-12|1.13682|2020-03-29
2024-02-11 02:05:34|WEEKLY|02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|-8.9233386116556|16|0.55895436937655||0|0|-0.22455|8.18|-0.08105|39|-0.081054137844286|39|23|-0.11432|-0.02464|-0.086754711149123|-0.074924670373905|29.05268870599|48.50350148245|84.216161063156|0.786|0.5|0.30505|14|7|0.0026452522255193|0.10130830860534|15.25|2018-12-09|-0.37226|2020-07-05|0.39474|2020-04-26
2024-02-11 02:05:35|WEEKLY|02968|16780|/equities/northwest-pipe-co|R2000VALUE|-32.423366753155|48|1.7346000533022|0.0375|-1|1|0.03751|30.28|-0.14684|25|-0.14684430597162|25|47.47|-0.00295|0.09157|0.036780397244416|0.069503497747547|98.594645926983|133.46154745384|299.20949633462|0.567|0.3|0.27565|30|15|0.0025369340584636|0.088776757307954|65.190002441406|2008-09-21|-0.31188|2008-10-26|0.3183|2009-01-04
2024-02-11 02:05:36|WEEKLY|02969|1052355|/equities/fidelity-d-d|R2000VALUE|-59.423418172215|4|3.967805904817||0|0|0.00169|47.22|0.00119|31|0.0011871044282892|31|35.81|0.0128|0.0645|-0.051946206695209|0.027720474538701|54.314893956603|111.23149554007|341.43168099201|0.625|0.313|0.1766|16|5|0.0030762673611111|0.058967083333333|75|2018-09-23|-0.14661|2020-04-19|0.21471|2020-06-21
2024-02-11 02:05:36|WEEKLY|02970|101858|/equities/castlight-h|R2000VALUE|-2.1778777136676|12|0.1452181245622||0|0|-0.46429|2.05|0.03704|66|0.037037001061666|66|50.38|-0.14074|0.11001|-0.27323024888897|-0.27323024888897|24.421588030204|24.421588030204|5.1507537477724|0.5|0.5|0.40443|8|2|-0.0026161111111111|0.14461917874396|40.400001525879|2014-03-23|-0.41522|2019-08-04|0.35182|2014-05-18
2024-02-11 02:05:38|WEEKLY|02971|50995|/equities/labstyle|R2000VALUE|-2.7319695125321|144|0.48604066598645||0|0|0.85882|2.05|0.46873|41|0.46872913111072|41|52.75|-0.1853|0.41864|0.31226500663969|0.40560066577572|157.34560751559|152.42827147772|0.82230241765808|0.5|0.375|0.63095|8|2|0.031247327433628|0.20337787610619|337.5|2014-09-14|-0.90847|2014-08-24|19.32|2014-09-14
2024-02-11 02:05:39|WEEKLY|02972|15683|/equities/ceco-environmenta|R2000VALUE|16.498394844693|22|1.2001867242636|0.2686|1|1|0.26863|20.26|-0.42972|16|0.74531248591375|52|48.69|-0.00918|0.10037|0.04701915178869|0.16995096570865|0.11620915266604|585.36359413283|231.54285975865|0.778|0.444|0.40787|45|28|0.0046869394213382|0.15104381103074|25.620000839233|1985-03-31|-0.62031|1985-09-01|0.81686|1985-11-17
2024-02-11 02:05:40|WEEKLY|02973|20449|/equities/independence-holding-comp|R2000VALUE|54.886166082546|81|0.70627769274029|0.6233|1|1|0.62329|57.01|0.81467|139|0.81466988879552|139|39.1|-0.03146|0.06386|0.019503442875407|0.08287039522411|48.905213235019|196.88341162318|2511.4536916544|0.549|0.353|0.2267|51|20|0.0040321697203471|0.076435732883317|57.430000305176|2021-11-21|-0.50311|1990-07-15|0.725|1990-07-22
2024-02-11 02:05:41|WEEKLY|02974|16744|/equities/nn|R2000VALUE|3.3031346809007|10|0.47395507457728|0.8369|1|2|0.61824|4.79|-0.5914|10|0.044387752390829|17|37.78|-0.05212|0.06953|0.086507059077072|0.16537556253072|43.757630747094|289.78438776354|67.369899745493|0.537|0.39|0.37816|41|12|0.0035094094993582|0.11279075738126|32.900001525879|2017-10-29|-0.53623|2008-11-16|0.74815|2008-12-14
2024-02-11 02:05:42|WEEKLY|02975|1166560|/equities/oncorus-inc|R2000VALUE|0.0019553428320057|1|0.03434821951545||-1|0|0|0.13|0.99253|150|-0.28950592972032|13|56.33|0.05747|0.0896|0.35151140301106|-0.28950592972032|141.56726397|71.049|0.81249997019769|0.667|0.333|1.08833|3|2|0.048100414201183|0.2522498816568|37.860298156738|2021-01-10|-0.69651|2023-06-25|12|2023-12-31
2024-02-11 02:05:43|WEEKLY|02976|20960|/equities/futurefuel-corp|R2000VALUE|-6.9106782570771|27|0.43022604436647|0.2292|-1|1|0.22917|5.92|-0.18036|12|-0.18036286850175|12|32.33|-0.04301|0.05727|-0.017097527071972|0.029464570233269|58.953073032524|107.86875928768|168.18182126057|0.583|0.375|0.22839|24|9|0.0021201371571072|0.074459812967581|15.058873176575|2021-02-14|-0.3023|2022-05-15|0.22581|2012-09-23
2024-02-11 02:05:44|WEEKLY|02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE|5.6218032259766|16|0.17273221350299|1.5847|1|2|0.0302|6.14|0.25593|74|-0.17349145759082|33|27.67|-0.16095|-0.02049|-0.19763502325458|-0.29936503415645|32.949108738995|47.50448876|36.943438967773|0.444|0.222|0.41221|9|3|0.0061466287878788|0.14204545454545|16.5|2018-06-24|-0.29622|2020-10-25|2.87013|2023-03-26
2024-02-11 02:05:45|WEEKLY|02978|15889|/equities/daktronics|R2000VALUE|-10.124528999402|10|0.90167637509579|0.0985|-1|1|0.09846|7.6|1.25961|44|1.259609625626|44|35.3|-0.02905|0.07805|-0.0035002605498049|0.12302313033657|5.1899080712928|311.45848404912|655.17242442413|0.773|0.5|0.29982|44|24|0.0037280217669654|0.097159910371319|40.049999237061|2006-12-17|-0.43429|2022-12-11|0.46228|2008-11-30
2024-02-11 02:05:46|WEEKLY|02979|100200|/equities/celladon-corp|R2000VALUE|-14.642932641746|70|2.7926441789473|0.9674|-1|1|0.96743|5.76|-0.33694|9|-0.33694172802773|9|32.43|-0.16116|-0.04965|-0.043800939184192|-0.1141821015493|25.957397915031|36.832763500317|0.15112161167209|0.643|0.429|0.44073|14|7|-0.0025719120458891|0.15919017208413|12712.5|2015-03-22|-0.80848|2015-05-03|0.73778|2023-11-05
2024-02-11 02:05:47|WEEKLY|02980|16495|/equities/lifetime-brands|R2000VALUE|5.8482538634061|27|0.91558213454091||0|0|0.19699|8.75|0.48339|81|0.72473626592693|76|42.95|0.07073|0.15523|0.12833055852562|0.33587579467514|187.0517748539|987.65011836749|187.76824649167|0.692|0.359|0.26401|39|18|0.0025713403880071|0.093655414462081|30.10000038147|2006-05-07|-0.3327|2020-04-05|0.68462|2009-04-05
2024-02-11 02:05:49|WEEKLY|02981|1080088|/equities/avrobio|R2000VALUE|1.1346918617801|30|0.14761990065189||0|0|-0.10204|1.32|-0.33938|12|-0.33937598250944|12|37.86|-0.35853|-0.14152|-0.099987273556686|-0.42355717343682|35.01853467427|18.719281706653|4.2940795780106|0.571|0.429|0.61085|7|2|-0.0026890136054422|0.17209772108844|53.700000762939|2018-09-30|-0.52015|2018-10-07|0.82796|2023-02-12
2024-02-11 02:05:49|WEEKLY|02982|1096079|/equities/capital-bancorp|R2000VALUE|-26.310483764249|2|1.9382013613848|-0.0107|-1|1|-0.01072|20.75|0.03758|27|0.037575964796064|27|34.88|0.00365|0.0673|0.099294025446499|0.099294025446499|119.62670623749|119.62670623749|163.12892739307|0.5|0.5|0.2088|8|4|0.0028671071428571|0.077476928571429|28.159999847412|2021-11-14|-0.18012|2020-03-15|0.19091|2020-03-29
2024-02-11 02:05:50|WEEKLY|02983|1153038|/equities/hbt-financial-inc|R2000VALUE|18.08722618186|8|1.2312066722533|-0.1009|1|1|-0.10094|19.06|-0.02163|78|-0.021630686752327|78|31.29|-0.0943|-0.05529|-0.069556885307805|-0.084133974492823|73.87801943728|83.49018232|122.65121951564|0.571|0.286|0.20724|7|4|0.0019953097345133|0.071856814159292|23.489999771118|2023-03-12|-0.16923|2020-04-19|0.30391|2020-04-12
2024-02-11 02:05:51|WEEKLY|02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|28.725914328791|14|10.742195656069|0.8552|1|2|0.33788|56.9|-0.74251|8|-0.74250964308337|8|30.57|-0.28697|0.13824|-0.38955208206888|-0.22373917556622|2.9178688544851|25.819563352669|8.4358786546892|0.571|0.429|0.61709|7|2|0.0077677533039648|0.19997546255507|2918.5|2021-02-14|-0.83031|2023-02-19|1.83912|2023-11-12
2024-02-11 02:05:51|WEEKLY|02985|16192|/equities/greenlight-reinsu|R2000VALUE|9.9718539420406|59|0.47857441504966|0.4196|1|1|0.41963|11.57|-0.10041|26|-0.10040857784515|26|42.84|-0.0441|0.00931|0.0024262652501474|-0.010323094114876|82.498100203111|84.844627937676|46.690877216398|0.474|0.316|0.20156|19|7|-6.4770642201836E-5|0.063204747706422|35.180000305176|2014-09-07|-0.24664|2020-03-15|0.19507|2009-11-08
2024-02-11 02:05:53|WEEKLY|02986|16923|/equities/preformed-line-pr|R2000VALUE|-157.21186193103|16|11.406590397544|0.0253|-1|1|0.02531|129.03|0.90832|64|0.90831771142369|64|31.92|-0.0659|0.02083|0.00051097612823287|0.060587164972434|38.262115849307|128.46418796771|717.63071226001|0.667|0.472|0.24742|36|16|0.0034628608247423|0.081029458762887|184.82000732422|2023-08-06|-0.40863|2008-10-12|0.38004|2009-03-15
2024-02-11 02:05:54|WEEKLY|02987|998045|/equities/ni-holdings-inc|R2000VALUE|11.968002268145|33|0.52139919715812|-0.0774|1|1|-0.07744|13.7|-0.07245|37|-0.072452887467766|37|46.86|-0.0561|-0.00842|-0.050036822609031|-0.050036822609031|90.1931069|90.1931069|94.809688512805|0.286|0.286|0.16558|7|1|0.00051555555555556|0.056561444444444|21.209999084473|2021-06-27|-0.30578|2020-03-22|0.12004|2020-03-29
2024-02-11 02:05:55|WEEKLY|02988|1169488|/equities/afc-gamma|R2000VALUE|-13.462163315598|16|0.68572103526306||0|0|-0.06685|11.33|||-0.072452887467766|37|68|0.06333|0.09536|0|0|100|100|49.260869233505|0|0|0.22957|2|0|-0.0035788741721854|0.073812119205298|25.5|2021-11-21|-0.16183|2023-03-12|0.12777|2022-05-15
2024-02-11 02:05:55|WEEKLY|02989|16914|/equities/park-ohio-holding|R2000VALUE|20.366993841912|37|1.870513780759||0|0|0.41074|24.18|0.04017|39|0.040172800021619|39|34.63|-0.06741|0.05405|-0.019283228337568|0.070485453900714|2.0082416569204|88.686163961139|186.00000234751|0.508|0.354|0.31615|65|23|0.0033006209007433|0.10447139921294|65.23999786377|2015-01-04|-0.49091|2008-10-12|0.75377|2009-03-15
2024-02-11 02:05:56|WEEKLY|02990|940832|/equities/avalanche-biotec|R2000VALUE|1.2768248004105|2|0.33272507845075|0.2183|1|1|0.21831|1.73|0.20714|19|0.20714382688125|19|29.18|-0.20261|0.06684|-0.055965085315775|0.013995418713996|41.338780374837|78.850173335948|6.8759937582092|0.412|0.353|0.51378|17|3|0.0021081287726358|0.16201265593561|62.479999542236|2015-01-11|-0.62198|2015-06-21|0.6325|2020-05-10
2024-02-11 02:05:58|WEEKLY|02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|-13.07360229607|48|1.3870341304792||0|0|0.40729|9.27|-0.31222|15|-0.098229597061441|16|17.58|-0.09581|-0.05376|-0.044338553622574|0.0092841693057149|69.704062833794|100.43749280243|92.607395062959|0.5|0.333|0.19577|12|5|0.0012703488372093|0.071976511627907|24.200000762939|2021-11-07|-0.23909|2023-08-13|0.255|2021-03-21
2024-02-11 02:05:59|WEEKLY|02992|20884|/equities/mistras-group-inc|R2000VALUE|6.3105928478016|8|0.51313576508319|0.1398|1|2|0.10818|7.99|-0.00282|19|-0.0028245219255097|19|29.64|-0.06347|0.02491|-0.017143604700257|-0.033664125128556|49.328245393863|51.422766792714|63.162055431322|0.64|0.48|0.23299|25|13|0.0012291711229947|0.085145922459893|26.979999542236|2012-07-08|-0.33744|2020-03-15|0.4255|2015-10-11
2024-02-11 02:06:00|WEEKLY|02993|41341|/equities/tonix-pharm|R2000VALUE|-0.67395079697612|29|0.11741693008424||0|0|0.69159|0.33|-0.33515|25|-0.33514968974459|25|31|-0.0546|0.08418|-0.22448284259624|-0.31199757628376|0.22517526352288|1.2293934155411|4.0243904038173E-6|0.579|0.421|0.44532|19|7|-0.014155656401945|0.20553841166937|8240000|2012-02-12|-0.6747|2018-07-29|1.53819|2020-03-01
2024-02-11 02:06:00|WEEKLY|02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE|1.3576494034725|7|0.21688139441478|-0.1445|1|1|-0.14451|1.48|0.43961|47|0.43960676471207|47|31.14|-0.00828|0.09281|0.19780926898751|0.43960676471207|137.62815561|143.961|9.8600932478716|0.286|0.143|0.47906|7|3|-0.0041747321428571|0.165170625|35.860000610352|2020-12-20|-0.44776|2021-09-19|0.37243|2019-03-03
2024-02-11 02:06:01|WEEKLY|02995|17495|/equities/village-super-market|R2000VALUE|22.978263427292|65|1.0235588751653|0.1134|1|1|0.1134|25.43|-0.13737|28|-0.11727095275876|27|41.69|-0.00786|0.08824|0.074784408893506|0.21732162196001|183.86018188483|769.77804330921|6692.1054274421|0.49|0.286|0.19891|49|18|0.003348073089701|0.073066264831514|39.709999084473|2013-09-29|-0.25304|1987-10-25|0.41935|1982-12-12
2024-02-11 02:06:03|WEEKLY|02996|16665|/equities/marlin-business-s|R2000VALUE|22.596964992954|61|0.29934496420154||0|0|1.20771|23.49|-0.05257|38|-0.052573539156815|38|46.79|0.0278|0.09218|0.024905279097107|0.18831246064469|70.097891871187|248.17405774844|175.95504943747|0.579|0.368|0.24811|19|9|0.0046011275026343|0.092873403582719|31.950000762939|2018-05-13|-0.63123|2008-11-23|2.2973|2008-11-30
2024-02-11 02:06:04|WEEKLY|02997|52760|/equities/ptgi-holding|R2000VALUE|-1.567542305221|40|0.19918077873848||0|0|0.41279|1.01|0.17007|21|0.17006802390089|21|32.77|0.01232|0.16243|0.10592599573888|0.1303952289107|158.52739217123|149.92044591706|91.901729890618|0.591|0.409|0.32358|22|9|0.0032639078947368|0.10941313157895|13.279999732971|2015-03-29|-0.45149|2020-03-22|0.52414|2020-04-12
2024-02-11 02:06:05|WEEKLY|02998|16106|/equities/flexsteel-industries|R2000VALUE|21.367558850459|5|3.244146859112|0.4729|1|1|0.47294|34.29|-0.42038|9|-0.18131873052518|39|35.09|-0.01204|0.05751|0.039895616210207|0.07759954695007|72.198427530351|179.03765951851|1452.9662050741|0.6|0.385|0.22808|65|29|0.0023881838074398|0.071122030634573|62.990001678467|2016-12-25|-0.24889|2015-08-23|0.29614|2015-10-25
2024-02-11 02:06:06|WEEKLY|02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE|7.76351304618|39|0.2438289464597|-0.013|1|2|-0.03413|8.49|0.27355|77|0.44047630130569|64|43.23|0.11737|0.22191|0.20276627344218|0.24644453388761|219.9840199043|198.56413602333|70.749998092651|0.615|0.462|0.30524|13|7|0.0016856333333333|0.096884333333333|69|2015-02-22|-0.28456|2020-03-15|0.46699|2020-04-12
2024-02-11 02:06:06|WEEKLY|03000|976457|/equities/secureworks-corp|R2000VALUE|5.1313284112359|2|0.81834133726327|-0.0837|1|1|-0.08366|7.01|-0.26814|17|-0.26813793925728|17|36.91|-0.08644|-0.00076|-0.11798118374921|-0.096792337112416|45.762060452025|63.320225549264|50.071430206299|0.455|0.273|0.34297|11|4|0.001232113022113|0.11662938574939|26.88990020752|2021-09-26|-0.23177|2020-03-15|0.33245|2019-12-08
2024-02-11 02:06:08|WEEKLY|03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|56.812145987956|9|4.150596747365|-0.0454|1|1|-0.04543|65.76|-0.21349|9|0.88167054405713|50|36.34|-0.00863|0.06264|-0.0085276809791129|0.061806762939176|25.730700975162|166.77906106266|5260.8001708984|0.59|0.344|0.20326|61|28|0.0028425752808989|0.066722107865168|73.5|2023-12-24|-0.27056|2008-10-12|0.31239|2008-10-19
2024-02-11 02:06:09|WEEKLY|03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE|6.2856965316669|19|0.4922089764931|0.1125|1|2|0.09663|7.15|-0.15434|52|-0.15434416805429|52|25|-0.12277|-0.0632|-0.1530697259607|-0.12419484485533|30.698675609952|58.602532319132|69.892477178004|0.368|0.211|0.20076|19|5|0.0007741784989858|0.078298113590264|17.790000915527|2013-06-16|-0.17969|2020-03-15|0.72944|2022-05-15
2024-02-11 02:06:10|WEEKLY|03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|-1.1360993188371|158|0.13598652285203|||0|0.96229|0.848|||-0.15434416805429|52|0|0|0|0|0|100|100|3.7705646892688|0|0|0|0|0|-0.016522292993631|0.16656751592357|24.459999084473|2021-02-14|-0.24427|2021-10-10|0.35521|2021-05-23
2024-02-11 02:06:11|WEEKLY|03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE|1.8642680249197|8|0.57274398533562|0.0714|1|1|0.07143|3.6|||-0.15434416805429|52|60|0.27522|0.42099|0|0|100|100|23.45276752552|0|0|0.69575|3|1|0.00024219251336898|0.18371807486631|17.620000839233|2020-07-19|-0.34275|2020-08-23|0.71166|2023-08-13
2024-02-11 02:06:11|WEEKLY|03005|1153684|/equities/89bio-inc|R2000VALUE|-13.360130983027|18|1.5550436832615||0|0|-0.10892|8.45|||-0.15434416805429|52|102|0.4881|1.1089|0|0|100|100|31.296295589871|0|0|0.46105|2|0|0.0024441176470588|0.18217696832579|47.253200531006|2020-03-08|-0.52464|2023-10-15|0.42314|2022-10-09
2024-02-11 02:06:13|WEEKLY|03006|17502|/equities/voxx--international|R2000VALUE|7.7974641480281|12|1.1669368652396||0|0|-0.17958|9|-0.05765|45|-0.057654160356632|45|46.11|0.10958|0.22019|0.20102649969964|0.22856456449089|853.15360148004|416.34037617258|23.376623376623|0.741|0.481|0.3501|27|13|0.002674601910828|0.1215063933121|72.5|2000-03-12|-0.43641|2008-10-12|0.65027|2020-03-29
2024-02-11 02:06:14|WEEKLY|03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|2.2403058761622|2|0.62156467456733|0.25|1|2|-0.03645|4.23|-0.91703|16|-0.13664526775317|15|29.86|-0.68587|-0.18135|-0.94024350074429|-0.34781538214771|-3.6916628464412|25.560363850759|11.280000050863|0.714|0.429|0.59935|7|2|0.0011552857142857|0.18286695238095|46.25|2020-06-07|-0.51273|2021-05-23|1.77473|2023-07-02
2024-02-11 02:06:14|WEEKLY|03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE|5.6763014661176|19|0.15956616842407|0.472|1|2|0.03096|6.16|-0.484|20|-0.48400001525879|20|42|-0.06453|0.14221|-0.48400001525879|-0.48400001525879|51.6|51.6|36.886224946063|0.333|0.333|0.40871|3|1|0.00072097222222222|0.12248020833333|19.570699691772|2021-03-28|-0.51799|2022-03-13|1.01178|2022-12-18
2024-02-11 02:06:15|WEEKLY|03009|16702|/equities/natures-sunshine|R2000VALUE|14.45176486384|51|1.0760784804452||0|0|0.62145|17.69|-0.27846|17|-0.27846068088782|17|37.53|-0.09097|0.04198|0.020723961097682|0.045717148779877|80.249978417043|100.31260162206|402.04545796903|0.526|0.421|0.28191|19|6|0.0037489515072084|0.09282378768021|21.5|2021-05-02|-0.20664|2010-07-04|0.58091|2009-10-25
2024-02-11 02:06:16|WEEKLY|03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|4.6637520900859|1|0.67291601129727||0|0|0|7.08|-0.23256|60|-0.23255810944781|60|33.2|-0.39153|-0.21544|0.016874514350143|-0.37740316515757|66.19509074178|36.664446|28.319999694824|0.6|0.4|0.58207|5|3|-0.0016954819277108|0.1630321686747|63.409999847412|2021-03-21|-0.45455|2023-09-24|0.31969|2022-07-31
2024-02-11 02:06:18|WEEKLY|03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|8.0243550938362|8|0.83261083478614|0.0126|1|2|-0.07735|9.9|-0.09006|18|-0.090059621818454|18|33|-0.09084|0.01067|-0.12921811563813|-0.17001764964767|64.997382507314|68.24731988|68.989542546035|0.429|0.286|0.16795|7|1|-0.00060600840336134|0.067380588235294|15.35000038147|2020-01-05|-0.19593|2020-03-15|0.23033|2020-04-12
2024-02-11 02:06:18|WEEKLY|03012|1061143|/equities/restorbio|R2000VALUE|1.4832000643226|6|0.5839332769244|0.3512|1|1|0.35124|3.27|-0.4984|19|-0.4983991604409|19|34.44|-0.15404|-0.0337|-0.21617684157538|-0.35632040504283|9.8725254395719|13.863162628372|2.7674338859005|0.667|0.444|0.59603|9|6|0.00093485714285714|0.1820166031746|147.68179321289|2018-03-04|-0.87471|2019-11-17|0.67087|2018-07-29
2024-02-11 02:06:19|WEEKLY|03013|21030|/equities/invacare-corp|R2000VALUE|-0.21452532984665|93|0.066341776699988|0.9982|-1|1|0.9982|0.013|-0.18581|36|-0.18581081915575|36|42.22|0.06379|0.14531|0.11376898961754|0.18751548966696|398.55796667711|682.01738429389|0.47272728248073|0.652|0.435|0.25719|46|21|0.00085766961651917|0.088994237954769|52.319999694824|2004-12-19|-0.95129|2023-02-05|0.91089|2019-02-17
2024-02-11 02:06:20|WEEKLY|03014|102927|/equities/vital-thera|R2000VALUE|-1.9397117442051|69|0.23657059491207|0.4135|-1|1|0.41346|1.22|-0.23827|25|-0.32234760097062|11|31.71|-0.5091|-0.03533|-0.24251690367179|-0.2864074702274|4.0557608574812|5.732566119072|0.25416667262713|0.429|0.286|0.61034|14|4|0.00531412109375|0.1944538671875|1408|2014-06-15|-0.94757|2018-09-16|1.60781|2019-04-07
2024-02-11 02:06:21|WEEKLY|03015|30798|/equities/ibio-inc|R2000VALUE|-3.839896994421|72|0.90079900211398|0.9861|-1|1|0.98614|1.18|-0.62978|2|-0.6297826020614|2|46|0.12262|0.65614|0.49351824194349|0.80285890460542|127.70944628015|346.66705117568|0.011799999475479|0.688|0.438|0.65704|16|10|0.0090211895910781|0.22506470879802|30300|2011-01-23|-0.63765|2022-12-11|7.19398|2020-03-01
2024-02-11 02:06:22|WEEKLY|03016|1131052|/equities/replay-acquisition|R2000VALUE|-1.4497526472748|21|0.20990088204347|0.3197|-1|1|0.31967|0.83|-0.36788|24|-0.36787561566504|24|28.75|0.0021|0.04693|0.061422374091528|-0.15750527373315|99.971639215831|56.770471027464|8.5699529927697|0.625|0.375|0.15905|8|4|-0.00693352|0.09254192|11.664999961853|2021-05-09|-0.2534|2023-11-12|0.55645|2023-04-09
2024-02-11 02:06:23|WEEKLY|03017|20854|/equities/crawford---comp-a|R2000VALUE|10.493799322828|48|0.84436535454958|0.7954|1|2|0.73469|12.75|-0.06524|40|-0.065236072702551|40|36.21|-0.0178|0.07359|0.028226138937148|0.025636220628247|92.251843177009|88.196574162173|122.36084363384|0.426|0.298|0.22273|47|10|0.0018635963407662|0.07701841623785|21.25|1997-09-07|-0.30761|2009-01-18|0.4359|2009-10-11
2024-02-11 02:06:24|WEEKLY|03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|-14.806378326518|41|1.2542878038473||0|0|-0.26087|12.47|0.1161|26|0.11610069018711|26|34.67|0.10519|0.23858|0.15235386402043|0.15235386402043|117.91241901637|117.91241901637|75.575759194114|0.5|0.5|0.37487|6|1|0.0017270161290323|0.12194971774194|22.159999847412|2021-06-27|-0.20922|2022-01-23|0.43815|2022-11-06
2024-02-11 02:06:25|WEEKLY|03019|16229|/equities/gtx|R2000VALUE|3.9307095488546|8|2.2629795832258||0|0|-0.17391|9.88|-0.15385|24|-0.15384611622586|24|35.76|-0.03081|0.13896|-0.012811225332418|0.013332865442424|0.32200974923843|8.4911760974748|0.055568054636901|0.69|0.448|0.44573|29|12|0.0018135344827586|0.15572613984674|33096|2007-04-29|-0.92537|2018-09-23|1.52903|2020-11-08
2024-02-11 02:06:25|WEEKLY|03020|15609|/equities/bassett-furniture|R2000VALUE|13.994614649327|10|1.1592292186327||0|0|-0.14671|15.18|-0.29007|12|1.518872268137|48|33.96|-0.02175|0.07648|0.035374641518273|0.12078348505654|89.892576599184|575.79443327906|240.57052999733|0.582|0.373|0.20236|67|18|0.0021475875656743|0.075683848511384|42.669998168945|1993-03-21|-0.49215|2009-02-22|0.89109|2009-03-29
2024-02-11 02:06:28|WEEKLY|03021|1072329|/equities/lazydays|R2000VALUE|-8.2001118393146|69|1.1217039337226||0|0|0.5853|4.91|-0.08882|29|1.518872268137|48|60|0.82667|0.9907|-0.088819892626937|0|91.118|100|44.234231339387|0.25|0|0.42499|4|1|0.0015666883116883|0.1284887012987|25.739999771118|2021-05-02|-0.35578|2020-03-22|0.4875|2020-05-24
2024-02-11 02:06:28|WEEKLY|03022|1043280|/equities/mustang-bio|R2000VALUE|-2.2469767804706|26|0.30399226730944||0|0|0.58385|1.34|-0.4445|8|-0.44450036707674|8|39|-0.30581|-0.20853|-0.17204203981284|-0.47923406397082|22.777873871066|13.01942457178|0.80119583460604|0.5|0.375|0.66308|8|3|-0.0071793471810089|0.17791246290801|200.25|2017-09-03|-0.38898|2023-04-09|0.84314|2019-04-21
2024-02-11 02:06:29|WEEKLY|03023|16478|/equities/kvh-industries|R2000VALUE|-6.3540048499178|38|0.51133497222499||0|0|0.45669|4.83|-0.09654|37|-0.096544694566422|37|41.65|0.0278|0.10745|0.072135262882511|0.17521229704786|45.215693612176|195.79518346357|56.032482457426|0.676|0.471|0.32793|34|17|0.0023740949759119|0.10869159669649|34.729999542236|2003-11-30|-0.42488|2000-04-16|0.77358|1999-03-14
2024-02-11 02:06:30|WEEKLY|03024|16124|/equities/republic-first|R2000VALUE|-0.41850726075131|93|0.12766908715056|0.9948|-1|1|0.99481|0.021|0.08|19|0.080000050862629|19|54.43|0.09533|0.2375|0.036977700822428|0.031083277196642|85.455739583264|103.52833174646|0.69906791201361|0.533|0.3|0.28792|30|10|0.0018483710144927|0.11110251014493|12.645000457764|2006-05-21|-0.72826|2023-12-17|1.58065|2024-01-14
2024-02-11 02:06:31|WEEKLY|03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|20.100545999369|12|1.5773178349069||0|0|0.10613|25.43|-0.22222|7|0.021727301566844|60|36.86|-0.09373|-0.01187|-0.1008121269656|-0.12063054594805|62.096394719785|75.30252273|211.38820340518|0.571|0.286|0.30741|7|3|0.0044007434944238|0.094654869888476|28.839500427246|2021-12-19|-0.19006|2020-03-15|0.32755|2021-11-14
2024-02-11 02:06:33|WEEKLY|03026|1174322|/equities/angel-oak-mortgage|R2000VALUE|9.0157226622341|30|0.61028325855023|0.1323|1|1|0.13226|10.53|||0.021727301566844|60|109|0.48873|0.49441|0|0|100|100|57.888946804897|0|0|0.29379|1|1|-0.0017531884057971|0.091739275362319|19|2021-08-08|-0.22865|2022-10-16|0.35518|2023-01-08
2024-02-11 02:06:33|WEEKLY|03027|20673|/equities/biglari-holdings-inc|R2000VALUE|-180.4928805789|22|10.144277951903||0|0|0.0834|152.87|0.12325|34|0.12324894651356|34|36.55|0.00134|0.0946|0.069925074685455|0.14343749972412|256.68090153122|804.4463066819|1283.5432164208|0.677|0.403|0.23516|62|29|0.0030099519020551|0.078229851333625|326.78729248047|2017-01-01|-0.60292|1990-12-02|0.45138|2020-06-07
2024-02-11 02:06:34|WEEKLY|03028|1137408|/equities/atreca-inc|R2000VALUE|-0.43688775625|27|0.11999839913751||0|0|0.5588|0.2461|-0.66599|27|-0.66598801839535|27|36|-0.45367|-0.35251|-0.72648327533912|-0.546757155578|-1.6432647961918|19.12107047|1.441710591601|0.5|0.333|0.75649|6|3|-0.00017446280991735|0.2183567768595|29.35000038147|2020-03-08|-0.43082|2023-08-13|2.08305|2024-01-14
2024-02-11 02:06:35|WEEKLY|03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|3.5413082022488|2|0.65789722141226|0.096|1|1|0.09605|5.82|0.18706|36|0.18706297393509|36|61.33|0.15331|0.29339|0.18706297393509|0.18706297393509|118.706|118.706|33.181299132711|0.333|0.333|0.69519|3|2|0.002160972972973|0.19168264864865|31.649900436401|2020-08-30|-0.33163|2022-09-25|0.77143|2023-01-08
2024-02-11 02:06:36|WEEKLY|03030|1072283|/equities/gordon-pointe-a|R2000VALUE|-5.3310954340942|23|0.65701515703225|0.4776|-1|1|0.47761|3.5|-0.48514|8|-0.48514022333966|8|19.86|-2.24935|0.35253|-0.13095823038453|-0.16785087491346|0.94108684001908|0.98053620820366|2.3287449685368|0.571|0.429|0.51507|14|3|0.084297833333333|0.1284437|270.82000732422|2020-07-05|-0.93539|2019-03-31|14.52391|2019-04-07
2024-02-11 02:06:37|WEEKLY|03031|17310|/equities/carrols-restauran|R2000VALUE|7.6445837860893|57|0.59513868074978|3.6225|1|1|3.62255|9.43|-0.37838|8|-0.36118436017272|16|44.16|0.11016|0.17602|0.093129679313363|0.30733165787891|124.02220579473|435.04924169082|235.16208895093|0.684|0.368|0.35711|19|10|0.0037766927374302|0.10463793296089|17.549999237061|2017-02-19|-0.39512|2020-03-22|0.65323|2020-03-29
2024-02-11 02:06:38|WEEKLY|03032|1061145|/equities/solid-biosciences|R2000VALUE|4.0533837613818|10|1.4520227039081|1.2928|1|2|0.53755|7.78|-0.16507|32|-0.1650718048306|32|34|-0.17702|0.14947|-0.08892371696795|-0.32188661101442|39.982435466005|24.834427852869|2.2929562303891|0.444|0.333|0.60808|9|3|0.0016579047619048|0.19892441269841|822.59997558594|2018-06-24|-0.69364|2019-02-10|0.98104|2020-10-04
2024-02-11 02:06:39|WEEKLY|03033|1168308|/equities/insu-acquisition|R2000VALUE|-1.6171114632169|89|0.19833714394702|||0|0.89231|1.05|||-0.1650718048306|32|0|0|0|0|0|100|100|10.769230280167|0|0|0|0|0|-0.017348409090909|0.19027693181818|20.389999389648|2021-02-21|-0.3031|2021-03-07|0.3959|2020-11-29
2024-02-11 02:06:40|WEEKLY|03034|1086972|/equities/retail-value|R2000VALUE|-4.9652646068847|25|0.68008821818946||0|0|0.41168|3|-0.69376|37|-0.69375697576989|37|43.25|-0.0808|0.23181|-0.067262259816048|-0.33864817628728|45.92978010023|31.12807104|9.6|0.75|0.5|0.27376|4|1|-0.0030834517766497|0.086724162436548|38.849998474121|2019-11-24|-0.81287|2021-10-24|0.33822|2020-06-07
2024-02-11 02:06:40|WEEKLY|03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|4.860681556749|79|0.47310613821359||0|0|0.51054|6.45|0.10768|34|0.10767932277848|34|92|0.26576|0.40148|0.10767932277848|0.10767932277848|110.768|110.768|33.076922098796|0.333|0.333|0.46691|3|0|0.00091274011299435|0.11283141242938|24.559999465942|2017-10-08|-0.35317|2020-04-05|0.58559|2020-06-07
2024-02-11 02:06:42|WEEKLY|03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|12.931283363656|33|1.3556825107106|0.4852|1|1|0.48515|17.15|0.21611|54|0.12761355664455|30|33.53|-0.03535|0.0877|-0.030953277199029|0.10138728958132|23.177302437154|179.25137744694|98.056031120427|0.765|0.412|0.34259|17|11|0.0026909468438538|0.099048073089701|39.200000762939|2014-03-23|-0.36067|2014-05-04|0.47855|2020-05-10
2024-02-11 02:06:43|WEEKLY|03037|989653|/equities/cogint-inc|R2000VALUE|0.45494123763096|5|0.10922740973563|-0.2619|1|1|-0.26195|0.539|-0.5541|5|-0.55410256492551|5|38.24|-0.0495|0.12136|0.12591120357732|0.15334601235239|122.64802146699|117.16316175466|5.7956985341206|0.471|0.294|0.54452|17|6|0.0021461009174312|0.17549654434251|12.800000190735|2015-07-19|-0.48853|2023-03-19|0.79167|2012-01-29
2024-02-11 02:06:43|WEEKLY|03038|21142|/equities/startek-inc|R2000VALUE|3.9705547567825|13|0.14313175689446|0.1412|1|2|0.02315|4.42|0.3271|126|0.10309276407827|34|35.21|0.01001|0.16802|0.095265072029175|0.18461123595263|94.660137717818|398.99847877595|29.466667175293|0.564|0.41|0.31873|39|17|0.0024914945848375|0.10258298916968|79.25|2000-04-09|-0.40946|2008-10-12|0.64558|1999-04-18
2024-02-11 02:06:44|WEEKLY|03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|8.4711498549032|60|1.1011550149188||0|0|12.32306|11.675|0.70495|37|-0.27361268668802|18|27.68|0.0246|0.16942|0.12057166828996|0.17600484387821|123.27952033343|144.31620578377|162.15278472246|0.68|0.4|0.23843|25|9|0.0042673235685752|0.093269880159787|28.430000305176|2015-02-08|-0.41846|2008-10-05|0.75541|2022-12-25
2024-02-11 02:06:45|WEEKLY|03040|1156304|/equities/velocity-financial-llc|R2000VALUE|11.317234876337|36|1.6298872170971|0.4395|1|1|0.43949|15.82|-0.04269|63|0.49503541513442|63|59|0.31017|0.33493|0.22617046796124|0.49503541513442|143.12167424|149.504|117.09844135312|0.667|0.333|0.35224|3|3|0.0079196226415094|0.13388495283019|18.049999237061|2023-11-19|-0.68455|2020-04-05|0.62725|2020-06-07
2024-02-11 02:06:47|WEEKLY|03041|961750|/equities/associated-capital-group-inc|R2000VALUE|-37.886017224361|16|1.6201891571843||0|0|0.01543|33.17|-0.19478|97|-0.19478040216958|97|41.5|-0.22194|-0.11022|-0.17532715016179|-0.099442665071736|33.809811534347|64.87788370339|119.70407529725|0.5|0.4|0.18794|10|1|0.0015653720930233|0.070805488372093|65.076866149902|2020-01-26|-0.22787|2020-03-22|0.35647|2020-04-12
2024-02-11 02:06:48|WEEKLY|03042|1169946|/equities/talis-biomedical|R2000VALUE|5.3599968374524|11|0.87709775511388||0|0|-0.02293|7.67|||-0.19478040216958|97|146|0.98118|0.98258|0|0|100|100|1.8393285554662|0|0|0.43417|1|0|-0.021066666666667|0.17013288461538|416.85000610352|2021-02-21|-0.2636|2021-03-28|0.33486|2023-11-05
2024-02-11 02:06:48|WEEKLY|03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|10.553747986634|12|0.89324646415068|0.2365|1|2|0.1901|12.02|0.17529|35|0.17528739372732|35|25.55|-0.04327|0.00871|-0.014089628101435|-0.046061513598461|85.040476020643|77.438335074483|120.20000457764|0.545|0.364|0.16404|11|5|0.0016681164383562|0.058508698630137|13.60000038147|2023-12-31|-0.12027|2022-04-10|0.29683|2022-03-20
2024-02-11 02:06:49|WEEKLY|03044|958191|/equities/stonemor-partners-lp|R2000VALUE|3.2985426822509|24|0.071319121810928|0.1593|1|2|0.02616|3.53|-0.64593|65|0.77118644667097|14|54.29|0.08557|0.13731|0.15776734156615|0.27735351097612|156.9198928727|200.44412808015|16.44844088628|0.588|0.235|0.28648|17|10|0.00079001057082452|0.088040496828753|33.509998321533|2011-01-30|-0.45018|2016-10-30|0.51557|2020-09-20
2024-02-11 02:06:50|WEEKLY|03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE|13.188918013585|7|3.2011938428836|0.7769|1|2|-0.00178|22.47|-0.32252|15|-0.32251518652128|15|44.67|-0.59998|0.00208|-0.32251518652128|-0.32251518652128|67.748|67.748|4.9696993376766|0.333|0.333|1.16143|3|1|0.0111245|0.23935085714286|706.11712646484|2020-12-27|-0.40791|2023-05-28|4.75703|2023-07-02
2024-02-11 02:06:51|WEEKLY|03046|17355|/equities/team|R2000VALUE|5.2729343419515|38|0.90122938781151|-0.1489|1|1|-0.14888|6.86|0.23238|53|-0.42561617276184|7|33.19|0.00811|0.09218|0.004728964533834|0.093547982544628|3.4769029703369|136.92186858651|5.1773585913316|0.642|0.388|0.31363|67|30|0.0021918973905352|0.10358735957541|480.89999389648|2014-01-19|-0.44061|2021-11-14|0.92823|2023-05-28
2024-02-11 02:06:52|WEEKLY|03047|20885|/equities/nl-industries-inc|R2000VALUE|-5.8298421945898|62|0.34765291435591||0|0|0.22041|5.27|-0.46032|56|1.7466705804208|76|37.1|-0.0268|0.08615|0.046617952435528|0.14962078833358|15.982923134484|119.30779339525|4.9123788598919|0.5|0.3|0.29165|60|22|0.00156372540446|0.095326034105815|272.75|1981-08-23|-0.77421|1986-08-03|0.61765|2016-11-13
2024-02-11 02:06:53|WEEKLY|03048|16857|/equities/prime-acquisition|R2000VALUE|-18.087836481826|80|1.5501009159375|0.3308|-1|1|0.33082|14.22|0.62835|42|0.62835246662195|42|36.17|-0.15446|0.17654|0.10813431040144|0.30737857687074|113.9842980846|160.620444|148.35176162078|0.5|0.333|0.34105|6|3|0.006889222972973|0.10407121621622|38.209999084473|2022-04-24|-0.33518|2021-03-14|1.622|2020-12-13
2024-02-11 02:06:54|WEEKLY|03049|29712|/equities/valhi-inc|R2000VALUE|11.43757820856|8|1.455886057287||0|0|-0.1938|13.27|1.04877|92|1.0487652508411|92|30.4|0.05578|0.15595|0.1557979339096|0.27269666195567|750.5929183592|4991.9663443138|239.09909913006|0.547|0.387|0.29355|75|27|0.0035458067337123|0.097486939221688|260.2799987793|2011-12-04|-0.41337|2019-03-17|0.84774|2008-11-02
2024-02-11 02:06:55|WEEKLY|03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|1.923776272486|8|0.62374122819954|1.2507|1|2|0.98624|4.33|-0.37107|10|-0.10256292033556|40|33.4|-0.1627|-0.05016|-0.0026832240219323|-0.24537030943833|63.922918029662|54.90717408|25.470587786506|0.8|0.4|0.6226|5|3|0.003247183908046|0.18964591954023|35.599998474121|2020-11-29|-0.34452|2021-11-21|1.20521|2023-01-08
2024-02-11 02:06:57|WEEKLY|03051|1169333|/equities/home-point-capital|R2000VALUE|1.9331321636917|21|0.13145594066774|-0.0902|1|1|-0.0902|2.32|-0.45498|13|-0.45497628751971|13|37|0.02118|0.12632|-0.45497628751971|-0.45497628751971|54.502|54.502|20.494699609432|0.333|0.333|0.59717|3|2|-0.0069709923664122|0.1434906870229|13.14999961853|2021-02-14|-0.32308|2021-05-09|0.34211|2023-03-19
2024-02-11 02:06:57|WEEKLY|03052|24437|/equities/compx-intl|R2000VALUE|18.379547299312|8|3.1182817507577|0.0348|1|2|-0.00531|24.36|0.06754|105|0.067542751285051|105|38.43|-0.02987|0.05494|-0.0096214423778646|0.059356264509217|38.270924928811|104.11390224492|101.75438624446|0.486|0.343|0.23827|35|11|0.0021206952662722|0.084359282544379|30.64999961853|2024-01-21|-0.24797|2024-01-21|0.29985|2020-09-20
2024-02-11 02:06:58|WEEKLY|03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|161.9107811188|57|12.544990869858|0.2147|1|2|0.17213|171.74|0.45784|67|-0.13547027310091|17|37.37|0.02714|0.08735|0.11897320440594|0.20293368371398|206.62026828798|266.94222713555|659.27067379271|0.579|0.368|0.1824|19|9|0.0033567232375979|0.059200979112271|336.25|2021-08-08|-0.2867|2020-03-15|0.1896|2020-04-12
2024-02-11 02:06:59|WEEKLY|03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|225.7819532191|42|7.0854152549721||0|0|0.06837|243|-0.13697|6|0.059941168134343|18|29.8|-0.06605|-0.00467|-0.021535562763897|0.011226732444136|59.836205991445|97.812167143958|369.63797976319|0.64|0.4|0.14975|25|12|0.0024056361323155|0.050222340966921|250.39999389648|2024-01-28|-0.22223|2020-03-15|0.20061|2011-10-02
2024-02-11 02:07:00|WEEKLY|03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|41.916569385321|9|2.2799449431529|-0.0862|1|1|-0.08625|44.02|-0.07258|39|-0.10237016992791|5|30.76|-0.02579|0.03673|-0.019908055436806|-0.00035479606784455|82.387439204|97.039805602745|183.79957851977|0.32|0.24|0.16486|25|7|0.0015455598455598|0.055182857142857|98.800003051758|2018-01-21|-0.21682|2020-03-15|0.18059|2020-06-07
2024-02-11 02:07:02|WEEKLY|03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|-35.522105936811|36|2.3840353504174||0|0|0.45679|27.785|-0.10904|21|-0.10904020794585|21|41.22|0.05558|0.10204|0.11718028083926|0.16664388558881|168.30298429603|189.67124570438|73.622147884708|0.5|0.389|0.18538|18|7|0.00039797940797941|0.054281737451738|144.11999511719|2015-04-19|-0.24663|2020-03-15|0.13571|2023-01-15
2024-02-11 02:07:02|WEEKLY|03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|126.35755993571|85|4.3024798179797|0.4049|1|1|0.40488|138.1|-0.0554|38|-0.035817796471286|21|35.97|0.01129|0.04672|0.03645925483815|0.10171696493214|149.74828169238|251.92601382171|1521.6960215514|0.632|0.342|0.13792|38|20|0.0024900344589938|0.050277181254307|143.875|2024-02-11|-0.17102|2000-11-19|0.28547|2002-09-29
2024-02-11 02:07:03|WEEKLY|03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|-105.49401367898|24|4.1938695705605||0|0|-0.08413|102|0.10351|39|0.10350688162242|39|31.42|-0.04046|0.01989|-0.051605223329662|-0.06319791063788|45.295073088635|55.78251436126|464.05824442352|0.542|0.333|0.18613|24|10|0.0028160617760618|0.060423706563707|123.75|2015-03-22|-0.20622|2020-03-15|0.16595|2009-04-05
2024-02-11 02:07:04|WEEKLY|03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|73.480064517446|52|3.0498891944645||0|0|0.08256|78.94|-0.06541|12|-0.065407950946888|12|31.95|-0.01248|0.03907|0.045935813916173|0.097160217830462|125.74507148093|149.69793668923|430.58965610087|0.333|0.238|0.14772|21|4|0.0026052077562327|0.051155180055402|87.400001525879|2021-09-05|-0.19439|2020-03-15|0.10543|2020-04-12
2024-02-11 02:07:05|WEEKLY|03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|65.401612294204|57|3.8467740821502||0|0|0.11899|75.42|0.30134|70|0.11901180371352|56|42.41|0.11721|0.1957|0.097711456158392|0.13383528605212|136.83558342416|133.82769210324|596.25264580722|0.294|0.176|0.22974|17|5|0.0037034749034749|0.074208275418276|234.25|2015-03-22|-0.24313|2020-03-15|0.27483|2009-04-05
2024-02-11 02:07:07|WEEKLY|03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|45.752135603768|66|2.6227674310737|0.2888|1|1|0.28877|48.2|0.54263|115|1.3624818760603|100|52.86|0.26657|0.3188|0.57837188214819|0.59624093064688|302.4878993592|196.08584|183.96946320368|0.429|0.286|0.2444|7|4|0.0024609655172414|0.068897816091954|95.779998779297|2018-01-21|-0.18464|2020-03-15|0.17309|2023-06-25
2024-02-11 02:07:07|WEEKLY|03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-67.075969279856|19|2.6693614247933|-0.0168|-1|1|-0.01676|64.92|-0.03927|39|-0.03927175212618|39|34.73|0.0064|0.07554|0.043016321985501|0.072488735845593|114.0578673465|135.09831464465|268.98693827753|0.636|0.455|0.2039|22|11|0.0023626598465473|0.064523913043478|96.069999694824|2015-03-22|-0.2642|2020-03-15|0.21697|2020-04-12
2024-02-11 02:07:08|WEEKLY|03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|-27.914148566503|51|3.6363829762996||0|0|0.50333|18.486|0.46731|99|0.26630843345723|43|36.88|0.00813|0.09703|0.093337833224903|0.26630843345723|101.52304990878|126.631|66.496404922167|0.375|0.125|0.28256|8|2|0.0016855362318841|0.10424547826087|145.39999389648|2021-01-10|-0.37117|2022-02-13|0.27626|2022-11-13
2024-02-11 02:07:09|WEEKLY|03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|10.844579942409|11|0.64431197920655|0.0267|1|2|0.00716|11.6|-0.08651|18|-0.086514067582261|18|33.3|-0.10859|0.025|-0.087204812722954|-0.048253179351492|9.9381476433246|53.709115499885|40.481591706525|0.652|0.435|0.22839|23|11|0.00072289948453608|0.07755456185567|52.696998596191|2010-04-18|-0.45806|2012-01-15|0.66222|2015-08-16
2024-02-11 02:07:10|WEEKLY|03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|171.56031355192|11|5.4726700932|0.0651|1|2|0.05896|186.8|0.04957|112|0.049570388953887|112|40.37|-0.08012|-0.02653|-0.027351800180137|0.024425417688703|57.505553537049|107.58041181288|467.1167672202|0.684|0.474|0.17656|19|11|0.0025740411840412|0.050829794079794|190.64999389648|2024-01-28|-0.19973|2020-03-15|0.16428|2020-03-29
2024-02-11 02:07:12|WEEKLY|03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|39.260118179603|11|1.870268331833|-0.0127|1|2|-0.03716|42.36|-0.00621|45|-0.006210365707139|45|45.35|0.09903|0.15021|0.20520062964263|0.31263279531362|402.63621272465|467.18218507944|484.66821189553|0.588|0.412|0.16998|17|7|0.0027098847631242|0.051952215108835|61.380001068115|2021-09-05|-0.14797|2020-03-01|0.18229|2009-05-10
2024-02-11 02:07:13|WEEKLY|03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|21.056195284373|15|0.65072727474516|0.0362|1|1|0.03623|22.165|-0.0395|13|0.002688839440802|56|33.13|-0.04528|0.00711|-0.030125856240056|-0.018751890965414|67.459678858182|84.136325827326|239.36285494243|0.478|0.304|0.12468|23|9|0.0016068170103093|0.042502461340206|23.39999961853|2024-01-28|-0.21268|2020-03-15|0.1194|2011-03-27
2024-02-11 02:07:13|WEEKLY|03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|11.466907666561|10|0.41299697802878|-0.0193|1|2|-0.04205|11.96|-0.1671|9|0.13565000414771|39|30.84|-0.06296|-0.00052|-0.050509823177142|-0.022742782209882|42.58773657131|74.923990559363|58.598726739645|0.56|0.36|0.16046|25|12|4.9346153846154E-5|0.054235858974359|30.469999313354|2009-08-30|-0.19068|2020-03-15|0.16785|2011-09-18
2024-02-11 02:07:14|WEEKLY|03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|-39.932632806164|19|1.9754134051459||0|0|0.06801|36.04|-0.21429|38|-0.21428571428571|38|29.19|-0.07083|-0.01613|-0.018705009100049|-0.011837868902021|64.394069285151|76.199624276659|138.24319653783|0.538|0.385|0.14087|26|8|0.00099084942084942|0.048256113256113|93.819999694824|2018-02-04|-0.19087|2022-07-31|0.1399|2015-03-01
2024-02-11 02:07:15|WEEKLY|03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|-29.884025952417|18|1.4480086635212|0.016|-1|1|0.01605|25.14|-0.11393|9|-0.11393331868692|9|37.45|0.02849|0.06733|0.095146252007412|0.14964659160428|215.33288092287|228.38176964226|221.49778453481|0.75|0.45|0.16931|20|12|0.0017560966057441|0.05221818537859|80.069999694824|2017-06-25|-0.23193|2020-03-15|0.2267|2020-03-29
2024-02-11 02:07:17|WEEKLY|03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|75.25204486518|66|3.6933860216472|0.6072|1|1|0.60723|83.64|-0.03954|23|-0.039540436544603|23|33.86|-0.03689|0.01751|-0.056760496147654|-0.043641849487442|52.223245505258|71.504664384029|410.54337952082|0.476|0.333|0.22017|21|8|0.0029548195876289|0.065586095360825|96.160003662109|2018-01-14|-0.24365|2009-05-17|0.27113|2009-05-10
2024-02-11 02:07:18|WEEKLY|03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|-18.480033406529|16|1.9985181710779||0|0|0.41369|12.805|-0.17147|9|-0.17147194055787|9|31.2|0.06706|0.11715|0.11414541052112|0.26367220313281|91.894338886737|240.67035585138|124.92683224562|0.8|0.5|0.36002|10|6|0.0041595107033639|0.11872599388379|97.5|2021-11-21|-0.25565|2020-03-15|0.31416|2019-10-20
2024-02-11 02:07:18|WEEKLY|03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|67.651185798763|5|2.1511910727624|-0.0494|1|1|-0.04942|70.78|-0.07976|23|-0.0080389152721113|18|33.61|-0.00641|0.02721|0.064267994881752|0.18728835865929|179.00111372135|264.60613299252|369.2227360334|0.652|0.304|0.13297|23|13|0.0021306306306306|0.044698545688546|129.89999389648|2017-06-25|-0.14888|2020-03-15|0.1097|2022-01-16
2024-02-11 02:07:19|WEEKLY|03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|31.325558654776|11|2.0251406099051|-0.0512|1|2|-0.06821|33.64|-0.00959|48|-0.0095948823722461|48|36.52|0.08053|0.19008|0.54512622339154|0.67217053826685|1456.3714357354|1366.4111703991|8028.6394770383|0.476|0.381|0.27777|21|8|0.0072345173745174|0.077504015444016|43.845001220703|2021-11-21|-0.18532|2020-03-22|0.48459|2009-04-12
2024-02-11 02:07:20|WEEKLY|03075|1097708|/equities/linde-plc|STOXX600/DAX|343.13620398519|94|13.051924527569|0.2828|1|1|0.2828|386.7|0.26569|89|0.26568746634306|89|46.2|0.04103|0.11587|0.26568746634306|0.26568746634306|126.569|126.569|305.50817154011|0.2|0.2|0.16301|5|2|0.0039960802469136|0.049165864197531|402.54998779297|2023-12-17|-0.15227|2020-03-01|0.11902|2020-11-08
2024-02-11 02:07:22|WEEKLY|03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|-166.93547515892|42|8.118387684833||0|0|0.06337|152.25|-0.03374|52|0.73536079208837|79|33.18|0.00982|0.05502|0.073036935748909|0.14895408775499|206.46260571202|316.49067037693|458.86075527326|0.682|0.455|0.16194|22|10|0.002532140077821|0.048857639429313|231.5|2022-01-02|-0.17|2020-03-15|0.14244|2011-10-30
2024-02-11 02:07:22|WEEKLY|03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|187.6442964212|4|10.00190170156|0.0623|1|2|0.04456|218|0.06439|39|0.064388477832874|39|36.71|-0.0232|0.03832|0.019951682431284|0.13140506295722|90.912211205431|189.77161147804|1004.1455973893|0.571|0.333|0.1785|21|9|0.0039246382428941|0.060526136950904|289.29998779297|2020-01-26|-0.27625|2020-04-05|0.24319|2020-04-12
2024-02-11 02:07:23|WEEKLY|03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|358.63059835834|75|12.548136932309|0.5665|1|1|0.56646|400.7|-0.10489|10|-0.054922939484818|14|30.43|-0.06877|-0.00755|-0.019861256783343|0.041067957819736|69.465529695012|131.18209966177|402.51130077686|0.565|0.348|0.14218|23|8|0.0023618475452196|0.044401744186047|402.20001220703|2024-02-11|-0.27199|2020-03-15|0.18426|2020-06-07
2024-02-11 02:07:24|WEEKLY|03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-51.066250702908|116|2.3675554244001||0|0|0.38483|45.99|0.231|62|0.23099970779218|62|41.06|0.03466|0.0829|0.045559643119693|0.069513567512257|124.09239471576|131.40289641628|100.07834598493|0.5|0.313|0.21837|16|7|0.0014615932642487|0.073671593264249|102|2021-06-13|-0.32808|2015-09-27|0.24859|2020-04-12
2024-02-11 02:07:25|WEEKLY|03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|-50.64282504667|17|4.283847880212||0|0|0.19191|40.55|-0.14035|12|-0.14035089827675|12|33.9|0.03665|0.08743|0.081416590028961|0.20375951216572|101.62052691274|394.7929954586|1513.0596353352|0.619|0.357|0.213|42|22|0.0029907361111111|0.069280965277778|115.40000152588|2021-11-21|-0.24514|2020-03-15|0.27547|2002-04-28
2024-02-11 02:07:27|WEEKLY|03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|36.537885213572|6|1.6580020000966|0.0113|1|1|0.01129|40.595|-0.10268|32|-0.10267788535099|32|38.14|0.12064|0.17132|0.028605869135855|0.063880375251106|127.93469288325|214.18025457405|578.56482922787|0.686|0.4|0.1865|35|17|0.0027777537313433|0.072293440298507|61.291698455811|2000-07-23|-0.42237|2002-07-07|0.35387|2000-03-12
2024-02-11 02:07:28|WEEKLY|03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|-39.35883818173|3|1.9696124729302||0|0|0.05694|32.46|-0.12181|8|-0.12180936095609|8|32|-0.03086|0.03087|-0.03192798829836|-0.012766124027358|58.969010366922|80.070259996407|59.659245433269|0.542|0.417|0.18621|24|8|0.00029720779220779|0.061572753246753|69.059997558594|2010-01-10|-0.25768|2020-03-15|0.1745|2015-10-11
2024-02-11 02:07:29|WEEKLY|03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|146.6543546571|68|6.5152140970475|0.7221|1|1|0.72212|168.32|-0.19392|22|-0.19392072366723|22|26.07|-0.05396|-0.00783|-0.021229229988144|0.01758866142005|57.677836128817|112.73075266331|579.91390021159|0.741|0.444|0.1446|27|16|0.0028285473411154|0.045303320363165|169.39999389648|2024-02-11|-0.26749|2020-11-01|0.13794|2019-04-28
2024-02-11 02:07:29|WEEKLY|03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|252.0715546052|9|31.164088910983|0.0641|1|2|0.00526|343.9|-0.04077|60|-0.24523533362335|12|30.52|-0.02107|0.16081|0.21308317436871|0.38247786775905|314.56343384908|667.05092275606|4698.0872381377|0.52|0.36|0.2221|25|9|0.0071087548638132|0.076384643320363|631.59997558594|2021-12-05|-0.73786|2015-09-13|0.2439|2009-08-23
2024-02-11 02:07:30|WEEKLY|03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|148.43581478047|13|7.2577476155601|0.1149|1|1|0.11491|165.52|0.12088|39|0.12088091255525|39|30.36|-0.00259|0.04227|0.020653856766294|0.057899314870503|111.86838246397|139.30910557942|334.72194483061|0.48|0.28|0.15609|25|11|0.0022163424124514|0.050616536964981|173.97999572754|2024-02-11|-0.20158|2020-03-15|0.13502|2023-11-19
2024-02-11 02:07:32|WEEKLY|03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|10.054978482923|3|1.3466739280352|-0.0004|1|1|-0.00036|13.72|-0.01858|30|-0.01857796606273|30|34.6|0.02125|0.18579|0.17057213323076|-0.01857796606273|133.44564024|98.142|61.195362267353|0.4|0.2|0.28844|5|2|-0.00021474285714286|0.089184114285714|34.479999542236|2021-01-17|-0.36332|2023-06-25|0.27484|2023-11-05
2024-02-11 02:07:33|WEEKLY|03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|46.64978141437|11|2.2217397065626||0|0|0.01919|54.16|-0.07811|17|-0.087897851952759|26|27.09|-0.11631|-0.06663|-0.13636638727018|-0.092857052750463|40.678007803502|74.59373926214|179.33774330852|0.545|0.273|0.16724|11|5|0.0025807142857143|0.054359350649351|67.660003662109|2021-12-12|-0.16322|2020-03-15|0.1131|2022-11-13
2024-02-11 02:07:33|WEEKLY|03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|91.435442920752|11|4.3850038474755|-0.0865|1|1|-0.08645|95.42|0.00336|31|0.0033593331987212|31|40|0.00118|0.04984|-0.0425273209188|0.0069901568189394|56.95022654643|103.16089211664|959.9597806549|0.632|0.368|0.13926|19|8|0.0034540649350649|0.051337688311688|132.64999389648|2021-11-28|-0.11404|2010-05-09|0.14628|2009-11-08
2024-02-11 02:07:34|WEEKLY|03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|101.86938902254|2|5.5152026927642||0|0|-0.01018|118.58|0.36848|124|-0.08924848359119|45|36.18|0.06484|0.11797|0.082005489911451|0.18537818035624|263.24295759076|667.45630618693|1042.0035205499|0.556|0.333|0.20354|45|18|0.0027842357274401|0.071643658686311|262.45001220703|2015-03-22|-0.42502|2008-10-26|0.24865|2009-03-29
2024-02-11 02:07:35|WEEKLY|03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|23.386348033897|22|1.7975823235749|0.1647|1|2|0.11267|26.17|-0.08719|9|-0.087189911968905|9|31.24|-0.00427|0.01818|-0.020558957107892|0.063861423123892|73.025597052271|127.42194415879|166.68790060016|0.588|0.294|0.13886|17|9|0.0015833695652174|0.052472155797101|58.819999694824|2020-09-06|-0.17829|2020-03-15|0.17978|2023-11-05
2024-02-11 02:07:37|WEEKLY|03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|-23.999134646778|39|2.162956906381||0|0|0.38533|18.975|-0.06737|27|-0.067371532860679|27|37.5|0.08786|0.16862|0.013565287127411|0.081658476604218|100.27159914306|141.50940815569|99.868423060367|0.583|0.417|0.30298|12|6|0.0018471926229508|0.084190102459016|105.90000152588|2021-07-11|-0.18495|2022-03-06|0.32105|2014-11-30
2024-02-11 02:07:38|WEEKLY|03092|19756|/equities/3u-holding-ag|DAXCLASSIC|-2.3203313101923|39|0.16696446402777||0|0|0.31754|1.945|0.0215|36|0.021499420741898|36|52.21|0.0221|0.19265|0.12599497568007|0.28221229093445|204.39435845485|444.8687283255|463.09526504235|0.786|0.5|0.21125|14|7|0.0034252535760728|0.075186436931079|5.8600001335144|2023-04-09|-0.45611|2023-05-21|0.52756|2022-09-11
2024-02-11 02:07:39|WEEKLY|03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP|32.25148000872|68|0.37479386146866|0.0241|1|1|0.02406|33.2|-0.16451|8|-0.066510826385434|10|33.24|-0.10017|-0.02381|-0.039915574435662|0.051800729123273|45.440591104137|136.75921024573|771.55475177706|0.571|0.333|0.25487|21|9|0.0041536993464052|0.07101431372549|42.930000305176|2018-04-29|-0.24043|2020-03-22|0.31373|2009-03-29
2024-02-11 02:07:39|WEEKLY|03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC|-5.5700593380444|17|0.54501979842164||0|0|0.09748|4.018|-0.31296|14|-0.31296294320376|14|30.5|0.01364|0.06097|-0.30119693356986|-0.30119693356986|48.81900128|48.81900128|15.881423901386|0.5|0.5|0.3542|4|2|-0.009455|0.12552594202899|26.799999237061|2021-08-01|-0.19921|2023-01-15|0.43872|2023-07-16
2024-02-11 02:07:40|WEEKLY|03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|-1.3353274034855|152|0.1051091309189||0|0|0.87342|1|-0.20202|45|-0.20202016163913|45|33.69|-0.001|0.05894|0.066475684062111|0.19429254665108|107.70371748496|203.99105518597|52.631579607808|0.563|0.375|0.21443|16|8|0.00062204347826087|0.071304637681159|12.189999580383|2017-01-29|-0.18755|2017-02-05|0.47706|2022-11-06
2024-02-11 02:07:42|WEEKLY|03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|1.9765303989259|69|0.14226079041523||0|0|-0.0625|2.1|-0.17747|8|-0.17747439217707|8|42.18|0.07799|0.16452|0.26880423275775|0.2909516344525|460.46504108081|413.42920089499|213.19795676491|0.471|0.412|0.26007|17|6|0.0027327515923567|0.087448828025478|6.960000038147|2021-04-25|-0.23529|2017-03-26|0.28197|2022-10-09
2024-02-11 02:07:43|WEEKLY|03097|49818|/equities/adler-real|DAXCLASSIC|7.9890516421773|31|0.29031616377903|0.5238|1|2|0.28736|8.96|-0.29288|33|-0.29287596471455|33|45.38|0.52488|0.64604|0.90718916481761|1.3067718832208|1065.7610413223|1157.1716790951|1518.6441417673|0.625|0.438|0.24906|16|7|0.0057101455026455|0.078080158730159|16.10000038147|2018-09-02|-0.32031|2022-05-01|0.61017|2009-05-24
2024-02-11 02:07:44|WEEKLY|03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-0.5510737324795|136|0.090024578903808||0|0|0.98892|0.2482|0.01951|62|0.019509719207857|62|38.88|0.07759|0.13302|0.15686982280745|0.15686982280745|131.94804273|131.94804273|1.435016918161|0.25|0.25|0.18546|8|1|-0.0065294618834081|0.098673251121076|48.822784423828|2018-09-02|-0.38268|2022-05-01|0.38133|2023-06-04
2024-02-11 02:07:44|WEEKLY|03099|1081899|/equities/akasol|DAXCLASSIC|115.15432298049|78|2.0485587521888|1.7232|1|2|1.55814|121|-0.23763|26|-0.23762887747829|26|37.33|-0.26404|-0.08212|-0.23762887747829|-0.23762887747829|76.237|76.237|243.46076085018|0.333|0.333|0.27332|3|0|0.006943544973545|0.085998465608466|137.94000244141|2021-01-10|-0.22718|2020-03-01|0.25529|2020-01-19
2024-02-11 02:07:45|WEEKLY|03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC|-15.426734629611|35|0.69802027444232||0|0|0.18125|13.1|-0.08571|25|-0.085714285714286|25|43|0.03422|0.08027|-0.082730944054879|-0.06448989087892|70.593425882269|81.842705793599|60.38257923827|0.5|0.375|0.15138|8|4|-0.00055693121693122|0.053319947089947|23.430000305176|2015-05-17|-0.15716|2018-10-14|0.2239|2020-02-23
2024-02-11 02:07:47|WEEKLY|03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|3.1713865699967|11|0.33699719415173|-0.2032|1|1|-0.20323|3.705|-0.36809|3|-0.36808670766896|3|45.74|0.02198|0.08387|-0.040419147689161|0.029972430967338|46.628482590887|101.89017734506|22.198920342427|0.579|0.316|0.18356|19|10|-0.00012955631399317|0.063276746302617|20|2021-11-07|-0.37811|2008-10-12|0.51515|2008-11-30
2024-02-11 02:07:48|WEEKLY|03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|20.986775606251|50|1.6313011839402||0|0|0.14286|23.2|-0.13333|5|-0.13333331214057|5|31.33|-0.12633|-0.05593|-0.036841828662429|-0.087531208106439|84.557836868895|75.820984791384|83.724292780434|0.444|0.333|0.25095|9|2|0.00071694864048338|0.070129848942598|51.5|2017-10-29|-0.25|2018-10-21|0.42805|2017-10-22
2024-02-11 02:07:48|WEEKLY|03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-123.03470411319|32|5.0406583091359||0|0|-0.03962|110.2|0.28589|42|0.35157547315374|59|37|0.03395|0.08153|0.10989124132648|0.26196043928546|297.03297006299|518.35953032879|1023.2125558435|0.75|0.4|0.19444|20|12|0.004042944228275|0.066316588845655|206.5|2021-11-07|-0.24159|2020-03-15|0.19898|2020-05-03
2024-02-11 02:07:49|WEEKLY|03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|1.7036388157165|22|0.24496471806517|0.0706|1|1|0.0706|1.7515|0.07869|46|0.078688557054221|46|45.11|0.14987|0.17641|0.13024065107247|0.16007517860954|184.77082891504|168.88075200243|42.512137357808|0.667|0.444|0.18094|9|5|-0.00053344262295082|0.067696463700234|8.8819999694824|2020-02-23|-0.28841|2020-03-15|0.24744|2022-11-13
2024-02-11 02:07:49|WEEKLY|03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|-7.9764282504212|17|0.52581352467996||0|0|-0.12121|7.4|-0.17137|28|-0.17136583685993|28|25.96|-0.14021|-0.02357|-0.10293850073512|-0.067415379090028|12.667185484829|46.536402229443|151.32924943586|0.538|0.385|0.28004|26|8|0.0029265846599132|0.093413212735166|12.699999809265|2021-12-19|-0.25373|2015-03-22|0.45455|2021-04-04
2024-02-11 02:07:51|WEEKLY|03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|15.004185173518|13|1.2602307580089|0.0503|1|1|0.05026|16.3|-0.10368|21|-0.10368345974831|21|38.56|-0.05961|-0.00633|0.1111175011282|-0.050385319737702|137.62415433869|84.28207453848|32.149899392064|0.556|0.333|0.28673|9|4|-0.00022557103064067|0.10161908077994|95.480003356934|2017-10-22|-0.26074|2020-03-15|0.30949|2020-04-12
2024-02-11 02:07:52|WEEKLY|03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-78.796717004807|40|4.9489060497387|0.2076|-1|1|0.20762|61.14|0.06775|26|0.067752454383908|26|33.41|-0.00619|0.06402|0.041740710564291|0.090886186142356|128.2516994748|184.36269663333|279.17808426771|0.545|0.409|0.2198|22|8|0.0023542506459948|0.068687377260982|119.75|2022-04-24|-0.20359|2020-03-15|0.24921|2019-12-15
2024-02-11 02:07:53|WEEKLY|03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|-5.8725947522645|21|0.70686488626813||0|0|0.45156|3.702|-0.272|10|-0.27200175018568|10|68.5|0.2738|0.28922|-0.27200175018568|-0.27200175018568|72.8|72.8|7.2023342272886|0.5|0.5|0.36185|2|1|-0.013005796178344|0.12653662420382|52.740001678467|2021-03-28|-0.20513|2021-11-28|0.36234|2022-08-07
2024-02-11 02:07:53|WEEKLY|03109|993977|/equities/aves-one-ag|DAXCLASSIC|14.277872442113|55|0.41888933991106|0.6324|1|1|0.63243|15.1|-0.2621|23|-0.26209678225661|23|24.22|-0.13587|-0.04854|-0.064045360794594|-0.049259603424967|59.719373111215|68.109822095112|214.79374012538|0.556|0.444|0.21249|9|4|0.0039448161764706|0.064828860294118|15.85000038147|2022-01-16|-0.2375|2020-03-01|0.25728|2021-08-15
2024-02-11 02:07:54|WEEKLY|03110|49821|/equities/bastei-lueb|DAXCLASSIC|5.2217711840841|31|0.51774297042778|0.3398|1|1|0.33981|6.9|0.1388|52|-0.042056144007488|40|39.15|0.04782|0.12546|-0.029803178320766|-0.086002895568086|86.632729146889|76.07369963724|91.511938067327|0.308|0.231|0.18615|13|5|0.0010282374768089|0.073637476808905|8.6999998092651|2014-06-29|-0.25993|2020-02-09|0.28125|2020-07-12
2024-02-11 02:07:56|WEEKLY|03111|6326|/equities/bauer-ag|DAXCLASSIC|-6.7475652709451|86|0.18918840139595|0.4135|-1|1|0.41346|6.1|-0.00271|43|-0.0027069783717661|43|33.35|-0.0824|0.0044|-0.011359459478518|-0.025490524691083|51.447342631919|50.438812621853|29.554263977798|0.7|0.45|0.25186|20|11|-0.0001770079787234|0.076571835106383|39.994998931885|2011-01-23|-0.28289|2019-09-22|0.33023|2018-04-15
2024-02-11 02:07:57|WEEKLY|03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|-44.673798732761|71|2.9579331652334|0.3216|-1|1|0.32157|34.6|0.58385|103|0.58385089414962|103|62.2|-0.03213|0.01584|0.092418518712492|0.092418518712492|124.74416164787|124.74416164787|106.88909365406|0.4|0.4|0.19988|10|5|0.00096627167630058|0.061723858381503|74.599998474121|2022-06-12|-0.14815|2022-04-17|0.34969|2022-10-30
2024-02-11 02:07:58|WEEKLY|03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|-34.295373396165|45|1.8067911320549||0|0|0.25263|28.4|-0.19831|19|-0.19831226209448|19|45.13|-0.02683|0.02019|-0.020541377580506|0.040903218110847|76.428947415347|114.94429233615|150.50343590596|0.5|0.313|0.14978|16|5|0.0010939947780679|0.049289595300261|49.200000762939|2022-11-27|-0.1469|2020-03-01|0.25|2020-03-29
2024-02-11 02:07:59|WEEKLY|03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|-35.292448717663|47|2.7188801064682||0|0|0.22925|31.2|-0.04663|19|-0.046632114576762|19|35.13|0.05797|0.1051|0.11378443240994|0.13262788645322|148.22853023156|142.74566908212|99.99944980632|0.625|0.5|0.26053|8|4|0.0011139755351682|0.075133333333333|73.599998474121|2022-04-03|-0.18807|2022-09-18|0.17034|2022-11-13
2024-02-11 02:07:59|WEEKLY|03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|44.426921734653|60|2.7213579139567|0.2625|1|2|0.21125|48.45|0.16667|43|-0.18833649364838|15|55.85|0.18936|0.27858|0.010600364750799|-0.050807144905401|100.13075104931|83.967066029175|297.2392823969|0.462|0.231|0.2156|13|4|0.0026024840764331|0.072499146496815|138.69999694824|2015-03-29|-0.2469|2020-03-15|0.23047|2020-03-29
2024-02-11 02:08:01|WEEKLY|03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|-3.5672590319|42|0.26575301699116|0.4633|-1|1|0.46327|2.63|-0.3|22|-0.29999998637608|22|46.5|0.26761|0.41199|0.99258091069169|1.0542986218103|482.05689500556|266.708472807|12.936547586378|0.286|0.214|0.28873|14|5|-0.00052693641618497|0.086100592485549|150.30000305176|2017-06-11|-0.51754|2011-05-29|0.53846|2022-11-27
2024-02-11 02:08:02|WEEKLY|03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC|-2.1152061136706|138|0.24674122441701|||0|0.87673|1.886|||-0.29999998637608|22|0|0|0|0|0|100|100|12.326797475044|0|0|0|0|0|-0.011978467153285|0.12789335766423|27.159999847412|2021-09-12|-0.20022|2022-06-19|0.3779|2024-01-07
2024-02-11 02:08:03|WEEKLY|03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|33.59768025898|5|1.8866955255773||0|0|-0.00685|37.7|-0.00122|16|-0.0012232175375398|16|24.71|-0.09241|-0.02406|-0.045305332666111|-0.05568449491385|38.196041751422|42.327749324389|113.60212085484|0.548|0.419|0.21046|31|12|0.0016468311688312|0.070387077922078|93.050003051758|2014-04-06|-0.30682|2020-03-15|0.27565|2020-04-12
2024-02-11 02:08:03|WEEKLY|03119|19781|/equities/biotest-ag-st|DAXCLASSIC|41.000923308659|201|0.7859262853047|0.9358|1|1|0.93578|42.2|-0.08521|31|-0.085207830808063|31|34.35|-0.06732|0.08514|-0.021569283604928|-0.011524064513216|37.048934472042|40.797848798099|108.20513016138|0.471|0.412|0.19316|17|6|0.0016599234693878|0.053114068877551|47.490001678467|2009-08-16|-0.70237|2010-05-09|0.30903|2017-04-02
2024-02-11 02:08:04|WEEKLY|03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|-32.115612746735|114|1.0979940334504|0.2283|-1|1|0.22835|29.4|0.69333|70|0.69333326551649|70|41.94|0.10825|0.15862|0.17464927891564|0.22013889319955|381.01759057164|301.83133204408|80.343237285688|0.688|0.438|0.21953|16|10|0.0012586224489796|0.058072780612245|45.134998321533|2009-08-30|-0.69473|2010-05-09|0.22469|2011-06-26
2024-02-11 02:08:06|WEEKLY|03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|-96.508809185413|25|4.2369603725119|-0.0747|-1|1|-0.07474|96.35|0.11923|41|0.11922600791114|41|34.55|-0.05503|0.0091|0.062964445510892|0.15226964715793|116.10422271166|188.74774032678|744.01544319087|0.455|0.318|0.18005|22|7|0.0033710459183674|0.059202066326531|105|2023-05-14|-0.22958|2020-03-15|0.19976|2009-07-19
2024-02-11 02:08:07|WEEKLY|03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|-4.1758879865228|37|0.17167827214196||0|0|0.156|3.625|0.02001|15|0.020012805394696|15|40.94|0.02044|0.06301|0.040668331096729|0.13935212613868|115.3145939463|190.22530096763|198.08742704864|0.625|0.375|0.19961|16|7|0.0023147322720695|0.063534413892909|10.036557197571|2018-11-18|-0.26956|2023-06-04|0.45902|2010-11-14
2024-02-11 02:08:08|WEEKLY|03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|-4.4585969819583|44|0.37160590076729|0.3519|-1|1|0.35192|3.37|-0.24419|8|-0.24418608680682|8|37.4|0.07271|0.11254|0.041531683538353|0.076629474551208|102.13040657478|112.0444997315|34.247965785578|0.8|0.5|0.26721|10|7|-0.00086935251798561|0.086591414868106|27.75|2018-02-04|-0.25889|2020-03-15|0.26522|2016-10-30
2024-02-11 02:08:08|WEEKLY|03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|15.760940128404|22|0.24738387163785|0.1328|1|2|0.01266|16|-0.05757|14|-0.057570638019102|14|39|0.09426|0.17501|0.21788854332498|0.21788854332498|165.33703932241|165.33703932241|104.30247614633|0.429|0.429|0.10512|7|0|0.0008425850340136|0.037506462585034|16.700000762939|2023-12-17|-0.12347|2018-12-23|0.19697|2023-09-17
2024-02-11 02:08:09|WEEKLY|03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|1.7422066423953|7|0.23607008800274|-0.1906|1|1|-0.19063|2.004|-0.26456|12|-0.0046383592399554|47|40.42|0.06419|0.10963|0.063604789691865|0.052269468506399|172.82196311958|134.28358055307|6.688918590589|0.632|0.368|0.27923|19|10|-0.001046007751938|0.079135452196382|58.709999084473|2010-12-05|-0.67478|2012-05-13|0.45231|2020-12-20
2024-02-11 02:08:11|WEEKLY|03126|19866|/equities/metro-ag-vz|DAXCLASSIC|-6.6183458039506|13|0.81944861244306|0.2176|-1|1|0.21757|3.74|-0.34966|8|-0.34965982696196|8|37.39|-0.07012|-0.02975|-0.11717095299152|-0.12968190954459|16.970547139974|30.149872092653|15.914893657603|0.667|0.444|0.2529|18|9|-0.00073613138686131|0.071166598540146|42.049999237061|2010-01-31|-0.69244|2012-05-06|0.31064|2009-04-19
2024-02-11 02:08:12|WEEKLY|03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|88.917091279287|31|3.8276367488639|0.0195|1|1|0.01949|99.4|-0.05399|31|-0.053993284244889|31|32.04|-0.0567|0.00232|-0.052236877733921|0.003165374600192|38.712996915226|95.354858762323|435.96493356152|0.652|0.391|0.16676|23|11|0.0025594393741851|0.055037966101695|138.39999389648|2021-05-30|-0.15063|2020-03-15|0.12579|2017-12-10
2024-02-11 02:08:13|WEEKLY|03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|-11.903534968331|47|0.63808610924107|-0.1709|-1|1|-0.17087|10.395|0.03849|13|0.038487490843431|13|30.75|-0.05583|0.02931|-0.053053769581093|-0.088339516657071|31.746297304433|36.229160512566|48.784494942456|0.5|0.333|0.28058|24|9|0.0012857653061224|0.089833392857143|57.778999328613|2009-09-13|-0.2679|2022-03-06|0.63271|2009-03-29
2024-02-11 02:08:13|WEEKLY|03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|0.31567547995067|22|0.084102812511344|-0.4492|1|1|-0.44915|0.39|0.92151|76|-0.22241377921224|16|32.91|0.15867|0.22014|0.33939869856208|0.24411278678572|306.75870219313|140.23225280729|2.4930521907325|0.545|0.364|0.28355|11|6|-0.0049311488250653|0.1222161618799|50.97091293335|2017-09-10|-0.56373|2022-05-15|0.6938|2022-07-24
2024-02-11 02:08:14|WEEKLY|03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC|-2.724555758309|57|0.69151858411617||0|0|0.9793|0.505|-0.15862|8|-0.1586207028093|8|23.2|-0.1138|-0.04505|-0.11360342003663|-0.17084373658484|46.954071987231|46.875899304692|0.62039310290563|0.6|0.4|0.20197|10|5|-0.012926701388889|0.066130555555555|84.5|2018-08-05|-0.7575|2024-02-04|0.35252|2022-04-10
2024-02-11 02:08:16|WEEKLY|03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|53.700303905023|1|3.899899206952||-1|0|0|66.9|-0.19571|24|0.19370289219365|83|45.53|0.03999|0.09959|-0.028274744831618|0.10685843985135|69.206108692658|146.31662709264|1206.4923463552|0.529|0.235|0.20123|17|8|0.0042136563307494|0.065427002583979|72.680000305176|2021-11-14|-0.20678|2020-03-15|0.29012|2020-03-29
2024-02-11 02:08:17|WEEKLY|03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|1.7897970539748|2|0.22756085805837|-0.0927|1|1|-0.09266|2.35|-0.35248|17|1.1087172232766|66|45.82|0.18542|0.27724|0.23102559211676|0.46417098756759|93.9915763411|251.84698814039|16.785713604518|0.647|0.412|0.3024|17|9|-0.00030644871794872|0.09111058974359|82.51000213623|2012-02-12|-0.30192|2022-03-27|0.70082|2020-08-16
2024-02-11 02:08:18|WEEKLY|03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|-1.176492925635|90|0.12466430536608|0.8117|-1|1|0.81174|0.77|-0.11087|7|-0.11086951361261|7|43|0.42712|0.62323|0.76941204642676|1.3514033069822|944.18973963015|809.3251624981|40.957445897846|0.786|0.429|0.19667|14|10|0.0010435455861071|0.086587510853835|6.289999961853|2015-05-17|-0.325|2012-07-29|0.53846|2012-07-15
2024-02-11 02:08:18|WEEKLY|03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-44.626193369807|21|2.3181897058707|0.0157|-1|1|0.01568|38.92|0.86895|91|0.8689522645055|91|36.63|0.02334|0.11609|0.23396713800668|0.23396713800668|153.04017652178|153.04017652178|149.69230064979|0.375|0.375|0.20683|8|3|0.0023408945686901|0.06830214057508|91.949996948242|2022-01-09|-0.18705|2020-03-15|0.17207|2021-04-18
2024-02-11 02:08:19|WEEKLY|03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-32.128044693184|12|1.8251526147822||0|0|0.05206|26.4|0.0018|54|0.0017986023662375|54|38.55|-0.00038|0.05533|0.06193207145928|0.093560113669949|200.41997548285|213.15816809833|245.81005755256|0.75|0.5|0.175|20|10|0.0018995524296675|0.056727416879795|49.226642608643|2018-01-21|-0.15783|2020-03-01|0.1567|2009-11-15
2024-02-11 02:08:21|WEEKLY|03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|17.987602956497|8|1.3871281549698||0|0|-0.17257|18.7|-0.11605|15|-0.12402195745665|3|45.18|-0.0114|0.04868|0.047230280960241|0.036710539868896|135.62340239495|117.82819758539|94.054928033612|0.529|0.353|0.16512|17|6|0.00074476129032258|0.051185251612903|48.325000762939|2015-04-19|-0.273|2020-03-22|0.41034|2020-11-15
2024-02-11 02:08:22|WEEKLY|03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC|19.518712952054|14|1.6184095021171|0.0966|1|2|-0.12667|19.65|-0.07609|10|-0.076086937367127|10|22.56|-0.22273|-0.12632|-0.042249033588246|0.075464052290268|74.107296079297|121.48987964673|288.50718298875|0.556|0.333|0.19265|9|3|0.0062264814814815|0.063533564814815|24|2021-11-28|-0.15302|2022-01-30|0.32353|2021-10-31
2024-02-11 02:08:23|WEEKLY|03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|-4.3898040934505|102|0.40687681306059|0.7481|-1|1|0.74809|3.3|-0.13816|17|-0.13815785882546|17|53.83|-0.04051|0.14435|0.24309004897495|0.35269148933005|189.61965320685|207.39552352848|74.470530418675|0.667|0.5|0.15677|6|3|0.00028528301886793|0.060713608490566|19.25|2020-03-08|-0.39024|2023-10-08|0.35484|2016-01-17
2024-02-11 02:08:23|WEEKLY|03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.4532154055752|47|0.4810718050373||0|0|0.41522|4.494|-0.11055|6|-0.11055368774228|6|25.06|-0.02162|0.02843|-0.014567056266803|0.0013905154631227|79.81872686191|94.98613769261|38.344708665929|0.563|0.438|0.20737|16|8|-0.00072201342281879|0.06805129753915|15.739999771118|2020-02-16|-0.28475|2020-03-22|0.28007|2020-11-15
2024-02-11 02:08:24|WEEKLY|03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|19.142291173684|21|1.4746721104244||0|0|-0.14043|20.26|0.00649|28|0.0064918834315262|28|32.96|-0.08999|-0.02653|-0.016221840135962|0.086802660003534|53.617756425116|192.69545022846|460.34992327917|0.522|0.391|0.19662|23|9|0.0028473136246787|0.059218187660668|53.040000915527|2021-09-19|-0.20206|2009-05-17|0.31688|2009-03-15
2024-02-11 02:08:26|WEEKLY|03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|4.7673814038518|9|0.32837280498334|0.2327|1|1|0.23271|5.705|0.07135|38|0.071348133689332|38|36.81|0.01639|0.12487|0.00084093532306656|0.020767092322477|75.415942188258|89.719477304196|327.87355703665|0.476|0.381|0.26944|21|8|0.0032164788732394|0.084377784891165|9.0500001907349|2019-06-23|-0.33992|2015-09-20|0.22526|2011-12-04
2024-02-11 02:08:27|WEEKLY|03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC|-7.2758484422191|73|0.33528282043086||0|0|0.362|6.38|-0.17628|33|-0.17627679430008|33|49.5|0.18373|0.23055|0.18823286977849|0.18823286977849|127.90229928|127.90229928|52.858328713767|0.5|0.5|0.22202|4|2|-0.00095748148148148|0.067869740740741|28.5|2020-07-12|-0.35808|2021-01-10|0.25683|2020-06-28
2024-02-11 02:08:27|WEEKLY|03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-3.2894964043683|95|0.4894987882636||0|0|0.89052|1.502|0.13765|74|0.13764509035273|74|34.25|-0.07353|0.02155|0.020086501307107|0.078684733925968|108.32294530452|157.55277265959|63.082736152046|0.5|0.35|0.18364|20|6|0.00088344030808729|0.068348575096277|17.39999961853|2020-02-23|-0.33866|2020-03-22|0.29841|2009-04-05
2024-02-11 02:08:28|WEEKLY|03144|6315|/equities/gildemeister|DAXCLASSIC|42.664006797469|53|0.47579796075922||0|0|0.03538|43.9|-0.02387|69|-0.023866347579543|69|33.9|-0.03817|0.00569|-0.0029883305970749|0.12141283919512|55.338082018532|207.92615024271|599.72678273743|0.667|0.429|0.17126|21|10|0.0029630628272251|0.045920497382199|53.849998474121|2017-09-17|-0.15716|2014-08-03|0.1493|2015-01-25
2024-02-11 02:08:29|WEEKLY|03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|-24.617504106354|40|1.3680784974625||0|0|0.30435|20.16|0.082|27|0.082004846133662|27|40.39|0.03942|0.18423|0.12187844547921|0.15177032409656|194.32507404197|196.39464903759|335.99999745687|0.5|0.389|0.23024|18|6|0.0030569712793734|0.076551305483029|60.275001525879|2017-11-05|-0.44388|2013-04-14|0.19061|2020-06-07
2024-02-11 02:08:31|WEEKLY|03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|33.134435646142|9|1.6143027135237|0.0973|1|2|0.04258|35.26|0.14406|63|0.13648669485375|66|27.18|-0.02576|0.02756|0.056440007525518|0.082077184173885|136.63277203332|126.46415481859|106.59007366932|0.545|0.273|0.19182|11|5|0.0013594788273616|0.062120651465798|41.880001068115|2021-08-29|-0.25369|2020-03-22|0.25655|2020-04-12
2024-02-11 02:08:31|WEEKLY|03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|11.499173579144|53|0.62833633796487||0|0|0.15517|13.4|-0.18367|18|0.043103276284628|40|53.57|0.08467|0.13354|0.060214959889268|-0.045011819111994|111.79751716456|90.4232097|62.354582416233|0.571|0.286|0.19057|7|3|-0.00043133489461358|0.064799367681499|22.89999961853|2016-01-17|-0.15192|2016-02-14|0.15338|2020-09-20
2024-02-11 02:08:32|WEEKLY|03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|139.99494123761|9|8.0245558650509||0|0|-0.07453|149|-0.16836|9|-0.11779765848895|48|45.53|0.11259|0.17544|0.10566176798503|0.19580174283933|106.16522442761|123.54447316107|393.13982586059|0.533|0.333|0.20022|15|7|0.002925976845152|0.062341982633864|227|2021-12-05|-0.21696|2018-10-28|0.20186|2020-05-03
2024-02-11 02:08:33|WEEKLY|03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.2040330761771|29|0.43717763801751||0|0|0.38154|4.79|-0.08017|25|-0.080166292710055|25|30.83|-0.00646|0.06177|-0.042158536015339|-0.06246272995615|43.647170854774|48.941339738547|38.44301723265|0.583|0.375|0.23461|24|13|0.0005422265625|0.0848272265625|35.514999389648|2013-10-27|-0.28714|2020-03-15|0.32979|2020-06-07
2024-02-11 02:08:34|WEEKLY|03150|955862|/equities/elumeo-se|DAXCLASSIC|2.2010879261116|24|0.2142811864485||0|0|-0.12903|2.7|-0.25|16|0.60139313555181|11|28.07|0.1863|0.27718|0.091493824584706|0.18957267719977|144.50382310435|152.53078949626|10.843373851598|0.467|0.2|0.26525|15|5|-0.0014726351351351|0.094695022522522|25.889999389648|2015-08-16|-0.34066|2020-03-15|0.41176|2020-02-16
2024-02-11 02:08:36|WEEKLY|03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|12.101172375915|8|1.0892766772334|-0.1868|1|1|-0.18684|12.36|0.66162|45|0.66162238463821|45|58.54|0.12443|0.2628|0.43801375814714|0.50894303284908|724.96516801729|669.1759675986|650.52630588289|0.462|0.385|0.19346|13|4|0.0032210807291667|0.0613479296875|25.549999237061|2021-01-10|-0.20943|2020-03-15|0.20219|2022-03-13
2024-02-11 02:08:36|WEEKLY|03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|0.25864223672765|3|0.13738659626116||0|0|-0.12057|0.62|-3.09884|7|-0.77662336350411|20|32.44|-0.33179|-0.17313|-0.3335602099|-0.089637851839734|-112.18546262078|28.773553731953|31.550910750122|0.889|0.444|0.50484|9|6|0.0039138095238095|0.097748299319728|4.5199999809265|2020-02-23|-0.66606|2023-06-18|1.48387|2023-07-23
2024-02-11 02:08:37|WEEKLY|03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|-18.605248590243|34|0.78049270317185||0|0|-0.015|16.92|0.2|72|-0.14682169883891|17|33.13|-0.05379|-0.00794|-0.03816466420996|-0.10478008565124|75.790937668412|79.96514868|52.46511651564|0.375|0.125|0.15394|16|4|-0.00053424511545293|0.051390497335702|37.744998931885|2015-08-16|-0.15187|2020-03-15|0.1403|2020-04-12
2024-02-11 02:08:38|WEEKLY|03154|949641|/equities/ferratum-oyj|DAXCLASSIC|3.4846782846247|12|0.39742317259235|0.1926|1|2|0.09314|4.46|-0.09057|42|-0.090572241140667|42|35.31|-0.0474|0.04818|0.13739910829671|-0.013288371487366|263.26852041465|86.817149991671|24.67496459138|0.692|0.385|0.30836|13|6|3.0319148936172E-5|0.10103425531915|32.5|2018-01-14|-0.54641|2020-03-22|0.46196|2020-08-23
2024-02-11 02:08:39|WEEKLY|03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|42.26470409448|12|2.3025278357033|-0.0626|1|1|-0.06263|44|-0.11232|10|0.11286927216941|44|36.57|0.01043|0.04164|0.027341854498781|0.058518149585672|123.54865178738|146.15782818779|94.99136504726|0.619|0.333|0.1421|21|12|0.00066838254172015|0.045191296534018|77.699996948242|2017-10-29|-0.50463|2009-08-23|0.16411|2023-04-30
2024-02-11 02:08:41|WEEKLY|03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|9.0187859124351|39|0.63827857268278|-0.0236|1|1|-0.0236|9.764|0.53488|93|1.6841518418889|61|34.29|0.03828|0.13499|0.1589527214456|0.37958120084831|227.8781459609|807.94977407111|1049.8924584807|0.81|0.429|0.23949|21|11|0.0047674406332454|0.078619036939314|29.700000762939|2021-07-04|-0.39686|2022-12-11|0.30168|2022-11-13
2024-02-11 02:08:42|WEEKLY|03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|-3.139244011581|23|0.17308133560422||0|0|0.12338|2.7|-0.03448|67|-0.034482799856203|67|42.06|-0.06359|0.01195|0.025517043140765|0.12904702035368|71.42963417582|194.63798806614|449.99999006589|0.611|0.444|0.23639|18|9|0.0033927086007702|0.076098510911425|6.0999999046326|2017-06-11|-0.26842|2009-06-28|0.54128|2009-05-17
2024-02-11 02:08:42|WEEKLY|03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|46.781552252187|56|3.0070477583435|0.0756|1|2|0.01558|52.16|0.12713|68|0.12712623693778|68|42.47|0.02872|0.07158|0.042036012748322|0.10428583658119|133.303363268|175.89018587145|219.06762292045|0.706|0.412|0.17485|17|10|0.0019228442728443|0.058712754182754|97.26000213623|2018-02-04|-0.26193|2020-03-15|0.35558|2020-11-15
2024-02-11 02:08:43|WEEKLY|03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|11.898735035538|22|1.2533794912461||0|0|0.11834|15.12|-0.34232|12|-0.34231804253172|12|43|0.10751|0.15525|-0.34231804253172|-0.34231804253172|65.768|65.768|31.83157870644|0.333|0.333|0.35998|3|1|-0.0044391333333333|0.10413233333333|53.599998474121|2021-04-11|-0.44059|2023-02-05|0.23134|2022-11-13
2024-02-11 02:08:44|WEEKLY|03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|30.006768823275|66|1.0354693530175|0.2422|1|2|0.14617|32.15|0.14351|69|-0.11151797228109|17|41.71|0.00127|0.06796|0.17920354254418|0.22956644425139|277.88823139719|266.25184183386|633.24799354124|0.471|0.353|0.16402|17|5|0.0029508656330749|0.052695271317829|47.599998474121|2018-09-02|-0.11538|2020-03-15|0.15624|2009-04-19
2024-02-11 02:08:46|WEEKLY|03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|36.025435188789|67|1.5993692221109|0.3137|1|2|0.26369|39.68|0.24664|86|0.051232625487286|26|41.12|0.0084|0.08613|0.1279378219118|0.19140302791401|240.956281968|271.84465418333|615.1938213731|0.588|0.412|0.17726|17|7|0.0030507189542484|0.055331032679739|51.909999847412|2017-06-25|-0.15242|2011-08-07|0.17732|2020-03-22
2024-02-11 02:08:47|WEEKLY|03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|-1.0801864078744|67|0.15585530370456|0.7374|-1|1|0.73736|0.935|-0.49859|28|-0.49859155062006|28|31|-0.12833|-0.05117|-0.16419610072095|-0.033255620133352|29.964476015745|67.642954570737|23.375000059605|0.667|0.5|0.34349|6|3|-0.0029188095238095|0.083178968253968|7.0999999046326|2022-04-24|-0.24339|2023-10-15|0.55702|2022-04-24
2024-02-11 02:08:47|WEEKLY|03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|32.676630253313|7|1.5345111147408||0|0|-0.01565|37.1|0.72954|88|0.72954116423252|88|33.61|-0.03331|0.02941|0.067208833907062|0.13892917070545|136.7208793842|194.34583102035|475.64099444754|0.522|0.348|0.18787|23|8|0.0029229396662388|0.06224486521181|50.169998168945|2016-08-21|-0.21801|2016-10-23|0.18926|2009-04-05
2024-02-11 02:08:48|WEEKLY|03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|-109.89080011945|17|7.305744843207|0.0537|-1|1|0.05367|90.8|0.5037|49|0.50369623772845|49|34.59|-0.06128|0.01773|0.0030870438262192|0.071440321015478|73.69217392304|132.28404103306|605.33335367838|0.545|0.364|0.17362|22|9|0.0031164736164736|0.060021814671815|122.90000152588|2023-09-10|-0.17239|2020-03-15|0.16996|2015-08-02
2024-02-11 02:08:49|WEEKLY|03165|19214|/equities/gesco-ag|DAXCLASSIC|-19.929344780839|32|1.0347816571911||0|0|0.27468|16.9|-0.16786|11|-0.16785717010498|11|37.4|-0.00987|0.03593|0.0079351420200938|0.052736273037763|71.163098568912|119.95697925193|54.375803281904|0.65|0.35|0.16849|20|8|0.00047500641848524|0.053342811296534|72.680000305176|2011-07-31|-0.68012|2011-10-16|0.17568|2020-07-05
2024-02-11 02:08:51|WEEKLY|03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|-0.30642593341157|123|0.063574804042394||0|0|0.96606|0.29|3.14806|73|3.1480584046834|73|59|1.83552|2.20899|3.1480584046834|3.1480584046834|414.806|414.806|6.7152944040176|0.5|0.5|0.50331|2|1|-0.0052710416666667|0.162515125|14.96399974823|2021-02-28|-0.38942|2022-03-06|0.44444|2024-01-28
2024-02-11 02:08:52|WEEKLY|03167|13151|/equities/grammer|DAXCLASSIC|-12.9086464218|34|0.85259404098098|0.2231|-1|1|0.22308|10.1|0.12069|34|0.12068961831818|34|40.78|0.08739|0.16779|0.11990262644413|0.075649186056346|176.33115478971|115.0848020203|190.20716554251|0.444|0.333|0.25666|18|7|0.0027335071707953|0.085416792698827|66.960113525391|2018-06-10|-0.30728|2020-03-22|0.46522|2020-03-29
2024-02-11 02:08:53|WEEKLY|03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|7.8648155524605|21|0.68305350093476|-0.069|1|1|-0.06898|8.57|0.56946|102|0.035277908793601|70|42.92|0.13654|0.1832|0.30280703353219|0.51061486031638|387.5955018397|301.38054586679|181.95328291751|0.615|0.308|0.14807|13|8|0.0017321453287197|0.054525380622837|24.39999961853|2018-09-02|-0.2011|2020-03-15|0.1425|2023-11-05
2024-02-11 02:08:53|WEEKLY|03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|20.41485807748|9|1.4460799334223|-0.0602|1|1|-0.06024|23.4|-0.20837|18|-0.2083734094981|18|40.16|-0.02372|0.11202|0.11446857235922|0.21340891163859|100.45720599205|129.93561319698|99.574466461831|0.579|0.368|0.2254|19|10|0.0017526718547341|0.066926173800259|107.30000305176|2018-09-23|-0.67048|2012-05-06|0.23244|2020-04-12
2024-02-11 02:08:54|WEEKLY|03170|19198|/equities/h-r-ag|DAXCLASSIC|-5.043063865058|72|0.16969814085213|0.129|-1|1|0.12898|4.93|-0.17733|7|-0.17732561725807|7|51.21|0.15163|0.22289|0.26671261752355|0.50539865892197|289.42601205774|273.32116183452|41.428571314085|0.429|0.214|0.23249|14|5|9.5431472081217E-6|0.070176104060914|22.889999389648|2010-11-14|-0.19583|2020-03-01|0.18534|2020-06-21
2024-02-11 02:08:56|WEEKLY|03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-7.0335161483096|94|0.27949452731999||0|0|0.27847|6.4|-0.00791|44|-0.0079113726673712|44|31.09|-0.05126|-0.02113|-0.030704787707869|-0.0095153943467632|57.699615266936|88.45495551541|111.5176907089|0.727|0.409|0.10543|22|12|0.00044431145431145|0.037785418275418|11.145999908447|2015-04-19|-0.17508|2020-03-15|0.19171|2009-04-05
2024-02-11 02:08:57|WEEKLY|03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|15.898442076263|22|0.32051919347149|0.4291|1|2|-0.01628|16.92|-0.35961|16|-0.35960824625792|16|39.43|-0.02815|0.05304|-0.037614799043595|-0.04294983097211|40.236337385521|51.365239102731|27.2903227037|0.667|0.429|0.20206|21|11|-0.00031613663133098|0.065290129564193|68.300003051758|2007-11-11|-0.31171|2008-10-12|0.54122|2023-09-17
2024-02-11 02:08:58|WEEKLY|03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|204.5529159206|42|7.4240295523467||0|0|0.17252|227|-0.19029|6|-0.064355489742886|91|32.04|-0.05341|-0.00599|-0.031976229193505|0.062479817710537|49.940322398951|146.23695970421|963.90661296825|0.652|0.348|0.15627|23|11|0.0034881491002571|0.04846528277635|231.35000610352|2024-02-11|-0.27781|2020-03-15|0.14592|2020-06-07
2024-02-11 02:08:58|WEEKLY|03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|102.9884855172|6|18.522306312481||0|0|-0.24529|128.3|-0.21535|12|-0.21534890498193|12|47.33|0.50436|0.75615|0.86240282322577|1.2806653461499|1427.8384520051|1363.0838642387|641.71537364959|0.667|0.444|0.37792|9|3|0.0075536194895592|0.1058796287703|474.60000610352|2022-05-22|-0.41633|2020-05-31|0.4931|2020-04-26
2024-02-11 02:08:59|WEEKLY|03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|-35.763914675377|28|2.1379714313025|0.2243|-1|1|0.22432|28.7|-0.17595|26|-0.17594657588877|26|46.94|0.0356|0.06504|0.011668951906316|0.06956365919846|85.174647555808|130.01230556329|186.48473114162|0.75|0.438|0.16358|16|11|0.0012714781491003|0.052249910025707|66.800003051758|2021-07-18|-0.16889|2009-06-21|0.14428|2010-01-03
2024-02-11 02:09:01|WEEKLY|03176|6324|/equities/heidelberg|DAXCLASSIC|-1.2875856163523|33|0.092528532028906|0.3036|-1|1|0.30363|0.9965|-0.15303|33|-0.15302606118798|33|40.88|0.05109|0.12569|0.10946407582679|0.093735544780434|176.71775137687|128.73428497864|2.2336789740553|0.625|0.406|0.25721|32|16|-0.00074967164179104|0.090681395522388|46.202899932861|2000-08-06|-0.24989|2009-10-18|0.56208|2021-01-24
2024-02-11 02:09:02|WEEKLY|03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|74.72268546654|13|2.462739899104|0.1006|1|2|0.04731|81.9|0.13938|65|0.13938415206607|65|36.15|0.00227|0.09885|0.048882145408594|0.12540833716875|117.89600783139|150.07060766045|290.11690702773|0.462|0.308|0.1745|13|4|0.0031777178423237|0.062489564315353|84.199996948242|2023-12-17|-0.19467|2020-03-15|0.29227|2020-04-12
2024-02-11 02:09:02|WEEKLY|03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|60.357351064316|8|1.9139407399739|-0.0262|1|1|-0.0262|63.18|-0.04882|24|-0.060906161270361|14|45.35|0.02738|0.07681|-0.010836022681813|0.061688691604325|88.754227117959|118.41874273658|355.34307010815|0.471|0.176|0.12993|17|7|0.0020369537275064|0.043072622107969|114.59999847412|2017-06-25|-0.14914|2020-03-15|0.09022|2020-03-29
2024-02-11 02:09:03|WEEKLY|03179|1173428|/equities/hgears-ag|DAXCLASSIC|2.7767788195393|8|0.3483855199515|0.1406|1|2|0.02959|3.48|0.35985|29|-0.33999997377396|21|45|0.23932|0.28066|0.0099242574187237|-0.33999997377396|89.7501|66|13.132075543674|0.667|0.333|0.35473|3|2|-0.011628873239437|0.095105070422535|27.39999961853|2021-05-30|-0.21739|2022-09-25|0.22464|2023-12-24
2024-02-11 02:09:04|WEEKLY|03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|-3.1249057767023|205|0.19158041503859|0.3299|-1|1|0.3299|2.6|-0.11388|22|-0.11387898212064|22|40.86|-0.0524|-0.01904|-0.034605055512542|0.0054662011449534|68.264069606046|94.314654542307|63.414633295353|0.571|0.357|0.15428|14|9|-5.6005154639175E-5|0.053754471649485|6.2189998626709|2016-06-05|-0.14074|2023-12-17|0.16379|2023-12-10
2024-02-11 02:09:12|WEEKLY|03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|95.04279517632|57|5.5544452871349|0.7196|1|1|0.71956|99.15|-0.23974|6|-0.23974361582699|6|34.38|0.0114|0.07222|0.091509475575371|0.15631605823601|125.96341202163|174.51166488834|376.99621445677|0.524|0.381|0.18974|21|9|0.0027074035989717|0.062544254498715|174|2017-05-14|-0.24201|2020-03-15|0.1898|2020-03-29
2024-02-11 02:09:14|WEEKLY|03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP|7.1094031166676|22|0.21353229444413|0.0554|1|2|-0.0144|7.53|0.35331|25|0.35331360887334|25|36.14|0.28158|0.4955|0.44679031712672|0.72438871188569|287.90782607512|343.49056868324|25.612245943916|0.714|0.429|0.4265|7|3|0.0011703284671533|0.12463321167883|31.799999237061|2018-07-22|-0.24153|2021-05-16|1.54054|2022-10-09
2024-02-11 02:09:15|WEEKLY|03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|57.610734556397|3|3.2342795567869|-0.0493|1|1|-0.04926|64.65|-0.18704|18|-0.18704159512166|18|36.95|0.04162|0.09121|0.092685769751086|0.16906952655991|217.1744076123|294.43803974784|336.28088552962|0.571|0.381|0.17865|21|7|0.0024504241645244|0.055724678663239|140.10000610352|2022-02-06|-0.29693|2022-06-19|0.22359|2020-04-12
2024-02-11 02:09:16|WEEKLY|03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-48.719706680403|38|0.85507055751181||0|0|0.01337|47.95|-0.02534|25|-0.025342897975259|25|23.43|0.00323|0.07017|0.062735650240876|0.10770225352182|251.03381669411|320.4024547292|370.27028161524|0.444|0.278|0.1133|54|15|0.0017503533026114|0.034862442396313|57|2023-01-08|-0.19231|2020-03-01|0.18119|2021-12-12
2024-02-11 02:09:17|WEEKLY|03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-70.721323125242|2|4.1363970138665|-0.0601|-1|1|-0.06015|60.28|-0.12115|24|-0.12114992812054|24|35.27|0.09144|0.1365|0.17968354793099|0.33628026272958|250.57828326101|418.38800381626|553.53532487497|0.682|0.409|0.19841|22|13|0.0034262676962677|0.067237245817246|120.40000152588|2015-04-12|-0.28312|2020-03-15|0.23879|2020-06-07
2024-02-11 02:09:20|WEEKLY|03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|145.53801947104|10|16.403993509655|0.2029|1|1|0.20294|188.5|-0.28337|9|-0.13115940923276|9|24.61|0.07812|0.1275|0.17024551671576|0.40283900492063|392.95205557514|2812.7595850015|3249.9998931227|0.774|0.452|0.2456|31|17|0.0068429663212435|0.082047668393782|618|2021-02-14|-0.52995|2022-09-25|0.28665|2022-11-13
2024-02-11 02:09:21|WEEKLY|03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|18.947297275628|9|1.2084799282228||0|0|-0.05752|21.3|-0.02032|16|-0.032751092248627|41|33.43|-0.04396|0.02278|0.058729178062887|0.098688250157527|151.11818782643|167.80982506551|237.988823363|0.609|0.391|0.17795|23|9|0.0018337451737452|0.055688018018018|66.199996948242|2018-01-28|-0.23443|2020-03-15|0.1501|2020-11-15
2024-02-11 02:09:21|WEEKLY|03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|6.600099435004|9|0.53747016473044|0.1206|1|2|0.03087|7.68|-0.02218|32|-0.022182087872289|32|27.64|-0.06397|0.00712|-0.13216687100235|-0.097850595087021|41.462002326551|65.580325249578|38.830469522396|0.545|0.364|0.20774|11|4|-0.0014794871794872|0.080123685897436|28.35000038147|2021-06-27|-0.27918|2020-03-15|0.16074|2020-04-12
2024-02-11 02:09:22|WEEKLY|03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|-48.256787052293|20|2.3298242014459||0|0|0.01542|44.7|0.04202|46|0.042021205377166|46|26.92|-0.04789|0.01445|-0.0010321013835905|0.038824188798977|78.015974554971|105.53782424336|157.39437099772|0.667|0.5|0.2198|12|5|0.0024218713450292|0.072558625730994|57.799999237061|2021-06-06|-0.20988|2020-03-15|0.17121|2020-06-07
2024-02-11 02:09:23|WEEKLY|03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|27.84725161157|9|2.084694826747|-0.0473|1|2|-0.09162|30.34|0.00079|28|-0.13110584903418|8|45.18|0.05542|0.22443|0.13655332502491|0.22790012245199|218.33340322274|236.41565611466|376.4267813032|0.471|0.294|0.22448|17|5|0.0036486597938144|0.076412641752577|48.040000915527|2021-05-02|-0.66596|2011-05-08|0.21517|2009-08-23
2024-02-11 02:09:25|WEEKLY|03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-15.193262618082|88|0.90858746942444||0|0|0.47745|12.63|2.26501|80|2.2650078568688|80|42.69|0.12261|0.19962|0.22555232641689|0.30143294223182|228.48180964709|197.91914199938|29.247621765904|0.563|0.375|0.21829|16|6|-0.00014390909090909|0.076083948051948|58.849998474121|2011-02-20|-0.29206|2013-08-04|0.34242|2015-06-28
2024-02-11 02:09:26|WEEKLY|03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|-14.338291775414|29|0.5294305918048||0|0|0.25581|12.8|-0.00578|20|-0.0057802588746294|20|38|0.1532|0.2228|0.1256518391402|0.086583398512814|150.34643072843|120.9681144525|34.594595110094|0.667|0.5|0.2135|6|3|-0.0028612890625|0.064498671875|39|2019-03-31|-0.14557|2019-07-07|0.20513|2021-04-11
2024-02-11 02:09:26|WEEKLY|03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|33.796761416672|3|3.0129720022446|0.019|1|2|-0.03773|41.32|-0.5254|13|-0.11421167329974|18|29.05|-0.04206|0.03219|0.0063093241116311|0.019688181730694|65.981819282821|103.58877431325|174.34598466105|0.579|0.368|0.21117|19|7|0.0024504873646209|0.072637093862816|103.69999694824|2021-11-21|-0.36252|2022-09-18|0.2585|2023-01-08
2024-02-11 02:09:27|WEEKLY|03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|-7.4034430032602|32|0.47523103147195|0.1923|-1|1|0.19231|6.93|-0.14542|24|-0.14541833104524|24|37.15|-0.0584|0.00268|0.005869263070007|0.053875447306482|71.20905618585|105.91367643326|118.03781381324|0.55|0.4|0.28079|20|11|0.001973850129199|0.085839896640827|23.40299987793|2011-05-15|-0.32936|2020-03-15|0.26339|2009-05-24
2024-02-11 02:09:28|WEEKLY|03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|-49.748578467985|19|3.091193331288|0.187|-1|1|0.18699|40|0.43023|39|0.43023251687726|39|39.5|0.11022|0.13233|0.43222150549832|0.43023251687726|205.12501683|143.023|68.84681764289|0.5|0.25|0.21235|4|3|-0.00091636363636364|0.073636988636364|73.699996948242|2021-04-04|-0.1399|2022-05-15|0.15488|2022-08-14
2024-02-11 02:09:30|WEEKLY|03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|-63.674636519116|19|3.0569123537514||0|0|-0.00606|56.42|0.00466|47|0.0046578670306689|47|32.5|-0.04066|0.00693|-0.076951585472268|-0.058762331253724|72.032567362188|82.940962788076|69.1082785286|0.5|0.375|0.18286|8|3|-0.00055158273381295|0.057692482014388|117.23999786377|2021-01-10|-0.15753|2021-07-04|0.17714|2022-11-13
2024-02-11 02:09:30|WEEKLY|03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-13.770787277791|28|1.0894690700916|0.3486|-1|1|0.3486|10.24|0.03676|38|0.036762382604119|38|53.14|0.12943|0.20702|0.26195233201639|0.33401484974847|341.90821603951|412.14616557717|127.04713694798|0.5|0.429|0.23561|14|5|0.0016979766536965|0.081142788586252|78.699996948242|2018-04-08|-0.19112|2020-03-15|0.22857|2022-11-13
2024-02-11 02:09:31|WEEKLY|03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|102.29994931385|9|4.4375139751769|0.0916|1|2|0.0775|115.4|0.09101|45|0.091009375191734|45|51.13|0.05763|0.14231|0.27361206600735|0.29643381553163|325.41292988814|280.6493573852|417.35986661114|0.4|0.333|0.18847|15|4|0.0026960774193548|0.060239548387097|122.80000305176|2018-06-17|-0.23634|2019-07-14|0.14107|2020-04-12
2024-02-11 02:09:32|WEEKLY|03199|32433|/equities/kuka|DAXCLASSIC|80.132938587928|136|1.1890207250039|1.4|1|1|1.4|84|0.76767|124|0.63630589220964|40|63.78|0.37469|0.43644|0.5334643347525|0.86000250280997|738.14225305375|716.91626897962|753.09304172594|0.778|0.444|0.28018|9|7|0.0041303102961918|0.073942651622003|257.79998779297|2017-10-29|-0.20686|2017-10-29|0.25115|2016-05-22
2024-02-11 02:09:32|WEEKLY|03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-57.228331625239|107|2.4427773355695||0|0|0.27477|48.3|-0.09578|44|-0.095779185995602|44|55.75|0.08695|0.12476|0.14180217027237|0.09803666315111|190.65757328259|131.808280684|51.214081738314|0.583|0.333|0.15981|12|6|0.00065592258064516|0.048111470967742|307.04998779297|2013-03-03|-0.80101|2014-01-19|0.1686|2020-05-24
2024-02-11 02:09:34|WEEKLY|03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|22.215955000092|9|1.9394192079638|-0.0596|1|2|-0.11931|24.95|-0.1594|10|-0.1594004043899|10|45.12|0.06091|0.1411|0.064808614698689|0.049255298925553|152.01030603012|118.05240698179|171.00754285129|0.471|0.294|0.23217|17|5|0.0019329935483871|0.072050309677419|74.779998779297|2018-01-28|-0.19149|2022-03-06|0.18503|2022-06-05
2024-02-11 02:09:35|WEEKLY|03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|63.940725948565|11|5.1276089059441||0|0|-0.03703|70.22|-0.31293|6|0.17912004128236|75|33.24|-0.01723|0.02419|0.015776503773365|0.084857552264201|94.871013240773|145.84875078825|159.59091186523|0.647|0.294|0.16703|17|8|0.0014076695652174|0.050402069565217|139.80000305176|2021-08-22|-0.17981|2020-03-15|0.21498|2023-11-05
2024-02-11 02:09:36|WEEKLY|03203|19854|/equities/leifheit-ag|DAXCLASSIC|-18.303422559551|3|1.0844742818843||0|0|0.01294|15.25|-0.0735|52|-0.073501007210436|52|42.94|0.03451|0.19801|0.13954996532968|0.21643470908848|167.12741499515|222.96724887972|219.42446645351|0.5|0.389|0.18665|18|4|0.0023314322580645|0.065399032258065|49.950000762939|2021-05-23|-0.49798|2012-04-15|0.32086|2009-09-20
2024-02-11 02:09:37|WEEKLY|03204|6339|/equities/leoni-ag|DAXCLASSIC|-0.58892652259016|93|0.1700088395948|0.9965|-1|1|0.99651|0.04|0.62642|46|0.62642043626536|46|47|0.12799|0.20302|0.16529190519234|0.29166925155895|168.88499662807|213.09953070016|0.44444443451033|0.571|0.286|0.29691|14|8|-0.0013889466666667|0.11129972|66.199996948242|2018-02-04|-0.91349|2023-04-02|0.5102|2023-04-09
2024-02-11 02:09:38|WEEKLY|03205|19857|/equities/logwin-ag|DAXCLASSIC|244.9380037315|2|10.218598880549||0|0|0|278|-0.112|35|0.63758389261745|61|30.76|-1.79223|1.61345|-0.24521572392194|4.5193745580881|-178420.36536011|9842.0302733426|24821.428465752|0.68|0.36|0.24502|25|12|0.06542238961039|0.062222909090909|308|2022-01-09|-0.21333|2020-03-15|48.03846|2012-03-18
2024-02-11 02:09:39|WEEKLY|03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|21.070330862073|4|1.5432233002888|0.1173|1|2|0.04839|26|-0.01511|54|-0.015110408355565|54|36.21|-0.04063|0.00191|-0.011766712580214|0.028582979187552|83.376372291545|111.8332576617|159.50920991999|0.474|0.316|0.13357|19|7|0.0011729522431259|0.036865557163531|39.400001525879|2015-03-08|-0.17355|2023-12-10|0.22689|2022-04-03
2024-02-11 02:09:40|WEEKLY|03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|6.842025197846|11|0.45793991446433|-0.0854|1|1|-0.0854|7.518|0.08839|21|-0.16993747486484|12|33.17|0.03902|0.09396|0.12324806380036|0.13660065208175|243.77623086405|189.61663323115|76.871169030196|0.478|0.348|0.21142|23|7|0.00098560155239327|0.072504644243208|22.309637069702|2018-01-07|-0.2498|2016-07-17|0.23722|2020-11-15
2024-02-11 02:09:41|WEEKLY|03208|19863|/equities/masterflex-ag|DAXCLASSIC|-10.014843623885|28|0.55094261531598|0.1609|-1|1|0.1609|8.24|0.33424|51|0.33423906476686|51|53.29|0.04618|0.08168|0.032396556939087|0.1838584012203|96.14850700272|215.54845879161|160.96893609423|0.786|0.357|0.21146|14|11|0.0015866882276843|0.063929314359638|12.699999809265|2023-05-21|-0.23829|2009-04-26|0.30021|2010-11-07
2024-02-11 02:09:42|WEEKLY|03209|949642|/equities/max-automation-ag|DAXCLASSIC|5.5082454537616|68|0.24058485510395||0|0|0.31789|6.26|-0.24744|19|-0.24743748713187|19|45.6|-0.06619|0.01234|0.017990319009495|0.033456250251902|99.112087672081|112.06919940426|231.85185623431|0.667|0.4|0.2101|15|6|0.0019523435419441|0.068767962716378|9.3199996948242|2018-01-14|-0.23256|2020-03-15|0.19718|2019-10-27
2024-02-11 02:09:43|WEEKLY|03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|82.435877509412|13|4.1509768462467|0.1297|1|2|0.08945|95|-0.09686|39|0.61234044778759|80|35.79|0.11382|0.21011|0.36931548293844|0.81686962230567|355.0359130199|927.72318974175|1489.0281864568|0.579|0.316|0.21574|19|8|0.0052711705202312|0.073595303468208|146.56484985352|2021-01-31|-0.17157|2020-03-15|0.35694|2016-11-27
2024-02-11 02:09:45|WEEKLY|03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|-2.9090409851108|44|0.1030136537563|0.125|-1|1|0.125|2.66|-0.14124|24|-0.14124293937514|24|39|-0.03839|0.01735|0.011013395172867|0.025057460454016|98.646658812515|103.84056426865|67.341773511889|0.625|0.375|0.10374|16|9|-0.0001903748125937|0.033810434782609|6.8800001144409|2017-12-10|-0.168|2020-03-22|0.20725|2021-02-21
2024-02-11 02:09:45|WEEKLY|03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|14.225665754138|13|0.99930442513832|-0.1346|1|1|-0.13464|15.04|-0.35484|17|-0.14963117718934|15|40.44|-0.0331|0.0738|0.062606203309169|0.34016195458541|94.883938311582|212.3554435116|197.89473882342|0.667|0.333|0.28056|9|5|0.0032683244680851|0.08391039893617|42|2020-05-31|-0.23562|2020-08-09|0.19514|2017-08-27
2024-02-11 02:09:46|WEEKLY|03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-7.1881503343083|49|0.42938349245315|0.3291|-1|1|0.32914|5.33|-0.02397|17|-0.023970546029099|17|36.88|0.01601|0.07236|-0.013094324365315|-0.02684037741915|81.149063899283|89.159609378352|29.125683857472|0.75|0.5|0.19143|8|4|-0.0024728862973761|0.062588017492711|18.895000457764|2017-07-23|-0.26751|2020-03-15|0.17044|2020-12-20
2024-02-11 02:09:47|WEEKLY|03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|-8.8555633971499|1|0.60185448161119||1|0|0|6.3|-0.111|5|-0.11099782351626|5|42.88|0.00169|0.0499|-0.033031111209574|-0.085325335473467|83.089694159252|76.47736545365|34.426231985717|0.625|0.375|0.2124|8|2|-0.0020827696793003|0.065320583090379|18.89999961853|2017-07-23|-0.20705|2020-03-15|0.15484|2022-03-20
2024-02-11 02:09:47|WEEKLY|03215|1174802|/equities/mister-spex-se|DAXCLASSIC|2.7489359684954|1|0.37702130250897||-1|0|0|3.925|-0.31052|18|-0.11099782351626|5|45.33|0.026|0.0831|-0.31051756336999|0|68.948|100|16.020407968638|0.333|0|0.38302|3|1|-0.010961102941176|0.10532492647059|25.89999961853|2021-08-29|-0.24122|2022-05-15|0.33157|2022-11-13
2024-02-11 02:09:49|WEEKLY|03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|4.659563944777|8|0.25063075839276|0.0153|1|1|0.01533|5.3|-0.06098|18|-0.15608916969481|9|36.52|-0.00153|0.06399|-0.024673688188882|-0.047810942546165|67.727449464445|60.103153061373|53.971490381291|0.571|0.429|0.17062|21|6|-0.00012485788113695|0.057722945736434|11.060000419617|2009-05-10|-0.161|2012-07-01|0.10864|2012-03-04
2024-02-11 02:09:50|WEEKLY|03217|964815|/equities/mutares-ag|DAXCLASSIC|30.879543091474|21|2.1711369199698|0.3969|1|1|0.39689|35.9|0.06928|33|0.069277066038212|33|28.71|0.02275|0.07432|-0.039313307880905|0.025871150442831|57.830924219722|108.362881705|269.31734232072|0.588|0.353|0.23214|17|9|0.0033774212598425|0.073480413385827|38.599998474121|2024-02-04|-0.22495|2020-03-15|0.40833|2020-04-12
2024-02-11 02:09:51|WEEKLY|03218|32557|/equities/mvv-energie|DAXCLASSIC|29.9488998666|53|1.1503672197598|0.006|1|1|0.00599|33.6|0.03413|75|0.034130112237305|75|38|-0.0665|-0.01322|-0.060601317546565|-0.04208462614699|48.867170617032|72.559816057582|107.93446636667|0.579|0.368|0.11614|19|10|0.00041045219638243|0.038532286821705|37.799999237061|2021-12-19|-0.15408|2022-07-17|0.09167|2012-02-12
2024-02-11 02:09:52|WEEKLY|03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-17.393950560014|40|0.97526665463714||0|0|0.23451|14.33|0.3457|71|0.31534756063502|64|45.07|0.0687|0.1637|0.22283867102004|0.27339157890585|257.75188063658|201.97549464568|68.894232929458|0.357|0.214|0.21459|14|3|0.00073288059701493|0.072912328358209|70.150001525879|2018-06-17|-0.24312|2020-03-15|0.24|2023-02-19
2024-02-11 02:09:53|WEEKLY|03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|-19.851907032526|32|0.69163326350429||0|0|0.13913|19.8|-0.03361|11|-0.033613414399393|11|19.74|-0.02535|0.04411|0.039511863956254|0.057129567626712|169.42585001642|183.04923957869|91.244232907476|0.516|0.387|0.10376|31|6|0.00052682737169518|0.027892146189736|29.60000038147|2022-06-05|-0.15347|2018-04-01|0.31897|2011-10-30
2024-02-11 02:09:54|WEEKLY|03221|19880|/equities/paragon-ag|DAXCLASSIC|-4.1296789932975|19|0.44989300730258|0.3952|-1|1|0.39525|2.8|0.33661|57|-0.35652169258575|28|47.13|0.31127|0.41683|0.36626045740724|0.68385114592485|386.87034606678|530.15963415233|101.81818008423|0.688|0.375|0.36065|16|10|0.0044576424870466|0.11685638601036|95.910003662109|2017-10-08|-0.50472|2009-10-11|0.65935|2020-07-05
2024-02-11 02:09:55|WEEKLY|03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-9.3682541432239|25|0.69288135752188|0.1212|-1|1|0.12125|7.32|-0.26801|7|-0.26801407381925|7|28.69|-0.05825|-0.00537|0.033661981789485|0.084940953273596|49.887788441665|90.131481875335|389.77636261358|0.577|0.462|0.24447|26|13|0.0031811298701299|0.078307428571429|26.950000762939|2021-01-03|-0.16216|2023-07-30|0.33473|2022-11-13
2024-02-11 02:09:56|WEEKLY|03223|19224|/equities/cat-oil-ag|DAXCLASSIC|1.9389334554044|11|0.094259152531624|0.0732|1|2|0.02752|2.24|-0.11869|34|-0.11868987513879|34|48.87|0.03843|0.11856|0.1751293069044|0.13970631927664|284.65115037798|176.61064008701|87.843139271514|0.667|0.467|0.3297|15|7|0.0019360834454912|0.090274885598923|24.450000762939|2013-12-08|-0.27586|2022-02-27|0.45556|2009-05-10
2024-02-11 02:09:57|WEEKLY|03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|19.320937631519|7|1.4931622362218|-0.0222|1|1|-0.02222|22|0.10427|119|0.10426656837326|119|61.33|0.14526|0.19536|0.10426656837326|0.10426656837326|110.427|110.427|63.768115942029|0.333|0.333|0.20899|3|1|-0.0011004736842105|0.080551578947368|34.900001525879|2020-06-28|-0.22794|2020-12-06|0.13821|2021-05-23
2024-02-11 02:09:58|WEEKLY|03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|7.0311048122713|63|0.55515986385521|0.9895|1|2|0.95251|7.4|||0.10426656837326|119|103.33|0.36494|0.4332|0|0|100|100|54.81481552124|0|0|0.22658|3|0|-0.00025809139784946|0.065364112903226|22.5|2017-02-19|-0.32609|2022-03-06|0.23877|2023-01-29
2024-02-11 02:09:59|WEEKLY|03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|27.699668752598|66|1.3237527878712|-0.0137|1|2|-0.05574|28.8|-0.25065|45|-0.25065475346074|45|29.81|-0.02542|0.04219|0.058620473523103|0.015743168409687|129.07049514573|88.773680355954|79.514075832219|0.429|0.333|0.18417|21|6|0.00055602026049204|0.057545557163531|58.799999237061|2014-05-11|-0.19613|2018-10-21|0.23711|2021-01-10
2024-02-11 02:10:00|WEEKLY|03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-6.834873581802|42|0.60409686010222|0.3256|-1|1|0.32562|5.476|-0.06688|23|-0.066881153895555|23|45.69|0.17393|0.30693|0.42593951742077|0.56357491056244|723.05400047219|676.69172750244|304.22222095654|0.688|0.5|0.25775|16|9|0.0033005699481865|0.081377163212435|50.950000762939|2015-11-22|-0.29347|2020-03-15|0.60455|2009-05-10
2024-02-11 02:10:01|WEEKLY|03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|-1.207211643888|19|0.047679251630534||0|0|-0.06275|1.1584|-0.04982|39|-0.049815888712074|39|43|0.1798|0.25622|0.31392388928722|0.31392388928722|173.41812676681|173.41812676681|110.32382012884|0.5|0.5|0.19162|6|1|0.0019248188405797|0.066674094202899|2.5899999141693|2021-01-31|-0.18716|2021-02-28|0.4652|2021-01-03
2024-02-11 02:10:01|WEEKLY|03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|-24.196853811081|8|1.2090561433244||0|0|-0.07614|21.2|0.54769|60|0.54768712702611|60|54.57|0.11416|0.18844|0.22250924044748|0.25169900787647|423.52659740291|275.57863732654|146.81441398198|0.571|0.357|0.17802|14|7|0.0013458754863813|0.053433099870298|48.205001831055|2014-06-15|-0.18696|2020-03-22|0.26606|2022-10-30
2024-02-11 02:10:02|WEEKLY|03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|612.33923315298|9|42.720255615675|0.1431|1|2|0.10191|751.5|0.24373|58|-0.021339249317004|11|33.22|-0.00407|0.04179|0.079551410684845|0.1883159273902|198.01539836563|318.77074400468|951.02509734913|0.609|0.348|0.1769|23|10|0.0037751295336787|0.059625634715026|1033.5|2021-08-08|-0.15859|2020-03-15|0.21363|2022-10-02
2024-02-11 02:10:04|WEEKLY|03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|285.83503831766|58|15.196654911367|0.665|1|2|0.60745|336.6|-0.25502|22|0.4359653079629|83|34.05|-0.02424|0.02994|-0.0096329003938144|0.15695273892871|75.145400595834|147.58121005267|1144.8979947992|0.286|0.143|0.22925|21|5|0.0043134715025907|0.069405958549223|338|2024-02-11|-0.21126|2020-03-15|0.38907|2022-03-06
2024-02-11 02:10:05|WEEKLY|03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|-11.211245024738|74|0.4954150400353||0|0|0.27778|9.75|-0.16667|16|-0.16666670591252|16|43.63|-0.03514|0.03396|-0.05443840095178|-0.017828977665417|56.132879179503|86.690333888919|66.326531472842|0.5|0.375|0.12422|16|7|-4.9156939040209E-5|0.041148339818418|32.119998931885|2018-02-04|-0.2277|2012-09-09|0.47241|2012-04-29
2024-02-11 02:10:06|WEEKLY|03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC|-0.13120309563725|6|0.032725601918463||0|0|-2.02273|0.0665|-0.81767|5|-0.81766567063127|5|36|-0.28302|-0.01769|-0.1689824082234|-0.25231636063027|14.715400539517|16.216925689068|15.465116174302|0.625|0.375|0.54074|8|3|0.0073517747440273|0.14018849829352|0.5|2019-11-10|-0.86503|2023-12-10|2.09375|2023-11-05
2024-02-11 02:10:06|WEEKLY|03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|-36.954885579518|41|1.5402094696944||0|0|0.09984|34.8|-0.00557|23|-0.0055680727338943|23|32.63|0.03357|0.06963|0.083012401060054|0.11395523961325|174.91998606418|160.10745952962|62.58992840307|0.5|0.313|0.13834|16|4|-0.00023855871886121|0.048938576512455|99.930000305176|2014-01-12|-0.166|2022-05-08|0.13304|2021-01-31
2024-02-11 02:10:07|WEEKLY|03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|12.962361706908|66|0.91620828256548|0.792|1|2|0.68221|15.51|0.13264|37|0.82646044689144|90|47.07|-0.0545|0.16224|0.12959466721583|0.070540862623267|86.602567336131|55.206853611328|674.34785001895|0.467|0.267|0.36665|15|7|0.0053969649805447|0.093302295719844|20.079999923706|2018-01-21|-0.74807|2009-08-16|0.48889|2009-09-13
2024-02-11 02:10:09|WEEKLY|03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|-29.953986770821|47|1.898405398564|0.1816|-1|1|0.18164|25.68|0.03499|11|0.034989135274063|11|51.71|0.09886|0.17362|0.18161835176697|0.16168023040839|413.38187893878|206.22494410877|43.283329702738|0.786|0.5|0.24829|14|8|0.00071920779220779|0.08579712987013|74.319999694824|2010-01-17|-0.30996|2020-03-15|0.27186|2022-03-27
2024-02-11 02:10:10|WEEKLY|03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC|5.1782356483811|1|0.31725482201995||-1|0|0|6.26|-0.05654|39|-0.0080158459324633|26|33.46|-0.07212|0.00172|-0.020053638231397|-0.10756942454797|74.540875423044|55.162603807541|47.604565859155|0.615|0.385|0.22964|13|6|-0.00027988505747126|0.075495172413793|17.465000152588|2015-12-06|-0.22874|2020-03-15|0.30282|2019-11-10
2024-02-11 02:10:10|WEEKLY|03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC|53.500847559609|57|1.2997173529738|1.0055|1|2|0.93603|57.5|0.02303|39|0.33863087725682|52|39.87|0.02604|0.08977|0.044053292792282|0.062566305485781|115.24105813514|114.40719445936|413.66907610088|0.667|0.4|0.17755|15|7|0.0030621100917431|0.057779678899083|57.599998474121|2021-12-26|-0.18636|2016-09-11|0.37855|2021-08-15
2024-02-11 02:10:11|WEEKLY|03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-68.99912904104|16|3.4128598502132||0|0|-0.13838|64.66|-0.2269|34|-0.22689769548215|34|30.07|-0.05339|-0.01533|0.047074725239123|0.065557849982487|117.99052160609|116.2608796666|217.78377399467|0.429|0.286|0.18243|14|5|0.0023999311926606|0.054366330275229|79.800003051758|2020-09-06|-0.10359|2018-10-07|0.1411|2022-04-10
2024-02-11 02:10:12|WEEKLY|03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|-7.069699432086|26|0.38765985537499||0|0|0.16444|5.945|0.00922|62|0.0092197983864912|62|46.63|0.00137|0.07791|0.079584355647366|0.11272530641011|117.27097768425|124.08597023726|26.924819711066|0.438|0.313|0.27962|16|6|0.00021876783398184|0.085059195849546|41.93399810791|2011-12-18|-0.34996|2019-08-18|0.39016|2016-05-29
2024-02-11 02:10:14|WEEKLY|03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|108.20791075584|54|11.314030256678||0|0|1.04545|145.35|0.55945|91|3.3979898553254|81|47|0.51836|0.65823|0.82936193823632|1.23894291221|703.4510838702|518.17768466801|506.44600083498|0.714|0.429|0.27232|7|3|0.0070655497382199|0.10798510471204|249|2021-02-21|-0.235|2020-09-06|0.28515|2022-11-13
2024-02-11 02:10:14|WEEKLY|03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|84.528614249838|7|5.507453378815||0|0|-0.13488|87.55|0.01938|20|-0.030153805693769|28|33.22|-0.04212|0.05121|0.098838109665007|0.1946168674649|208.61497765967|325.96170684233|1482.6418279602|0.522|0.348|0.21948|23|5|0.0049277142857143|0.072197402597403|170.30000305176|2021-11-14|-0.31504|2020-03-15|0.25998|2020-03-29
2024-02-11 02:10:15|WEEKLY|03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|56.592456417516|8|3.3676804367996|-0.0639|1|1|-0.06393|61.5|-0.05745|30|-0.057453426634666|30|36.33|-0.05427|0.05017|0.055995336542651|0.11117884321761|118.71828832872|163.77421171311|1266.7353194313|0.333|0.286|0.21008|21|5|0.0044817142857143|0.066242|96.5|2021-11-14|-0.28514|2020-03-15|0.22609|2020-03-29
2024-02-11 02:10:16|WEEKLY|03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|56.174450537891|16|3.6431479122645|0.0763|1|2|0.05088|63|-0.08507|18|0|35|44.73|0.0521|0.1061|0.080967768819575|0.21685531371536|139.73833294005|234.82829874239|269.80727610607|0.727|0.455|0.23471|11|5|0.0031076725838264|0.073375897435897|89.349998474121|2018-06-17|-0.18651|2020-03-15|0.21751|2018-11-04
2024-02-11 02:10:17|WEEKLY|03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|46.862697465369|14|2.3405717453856|0.0563|1|1|0.05634|52.5|-0.09789|24|-0.097893392049105|24|40.88|0.23985|0.31562|0.43104445697577|0.58071268242712|431.48044713332|310.33012424926|265.82278481013|0.529|0.353|0.20576|17|10|0.0027052401129944|0.071264774011299|82.5|2021-01-03|-0.21846|2020-03-22|0.24463|2013-01-27
2024-02-11 02:10:19|WEEKLY|03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|-14.824486164447|29|0.60399529278141|0.1833|-1|1|0.18326|12.88|0.07571|32|0.07570530402459|32|33|-0.03447|0.02941|-0.00065793647458507|0.027877951634733|64.531949306112|126.17068042868|78.969960369013|0.59|0.41|0.18104|39|12|0.00071368821292776|0.057729406844107|34.340000152588|2013-03-03|-0.26225|2014-04-13|0.20308|2015-09-27
2024-02-11 02:10:20|WEEKLY|03247|19913|/equities/surteco-se|DAXCLASSIC|-16.641457386167|114|1.0246350792172|0.535|-1|1|0.53495|15.3|-0.16919|5|-0.16919184864668|5|27.33|-0.04797|0.05861|0.089364208585223|0.10748424004797|250.82366523114|234.85148114619|161.08654408535|0.583|0.458|0.16353|24|10|0.0015759167750325|0.052274083224967|40.400001525879|2021-11-28|-0.19703|2020-03-22|0.32882|2013-10-27
2024-02-11 02:10:20|WEEKLY|03248|1172891|/equities/synlab-ag|DAXCLASSIC|10.70996137911|20|0.41001289270364|0.1764|1|1|0.17641|11.87|-0.0037|24|-0.16919184864668|5|25.2|-0.07231|-0.03111|-0.0036978179448355|0|99.63|100|61.710421153671|0.2|0|0.22467|5|2|-0.0016033103448276|0.071329586206897|25|2021-11-28|-0.22015|2023-02-12|0.35608|2023-03-19
2024-02-11 02:10:21|WEEKLY|03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|10.413959281814|33|1.0256317793098|0.3224|1|1|0.32244|11.455|0.66774|93|-0.032915421905193|14|43.41|0.06775|0.1149|0.15961777772809|0.23964742676227|444.60853537741|463.96778298699|478.88796469571|0.765|0.471|0.17257|17|9|0.0028802987012987|0.056895168831169|29.370000839233|2021-08-15|-0.20129|2022-10-16|0.25196|2009-12-20
2024-02-11 02:10:22|WEEKLY|03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-14.636871722732|17|0.65960207663206|-0.1015|-1|1|-0.10147|13.46|0.05828|53|0.058277788986566|53|41.89|-0.01573|0.02637|0.078273815905718|0.061242309553091|182.89410308212|141.34198956999|188.25174627435|0.5|0.389|0.19439|18|7|0.0017487922077922|0.059929675324675|23.35000038147|2018-03-18|-0.32999|2020-03-22|0.21626|2018-10-28
2024-02-11 02:10:24|WEEKLY|03251|40219|/equities/talanx|DAXCLASSIC|59.542085297279|40|2.3109710589473|0.4292|1|2|0.37562|66.8|-0.20437|8|-0.00076057578623723|17|36.87|-0.02825|0.02248|-0.060706404671882|-0.012502985413538|66.666295317482|94.131906400885|347.01300286627|0.4|0.267|0.13788|15|5|0.0026686824324324|0.045467871621622|70|2023-12-17|-0.26258|2020-03-15|0.17212|2020-03-29
2024-02-11 02:10:25|WEEKLY|03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-6.750322065744|4|0.39544064534808|0.0205|-1|1|0.02053|5.534|-0.17074|53|-0.17073753679273|53|31.96|-0.07977|0.01158|-0.098262795074497|-0.058967348424803|23.1594384916|48.148739614253|30.356555451742|0.5|0.375|0.23259|24|9|0.00029107792207792|0.081148649350649|36.200000762939|2011-06-12|-0.32704|2020-03-15|0.35673|2020-04-12
2024-02-11 02:10:25|WEEKLY|03253|1137593|/equities/traton-se|DAXCLASSIC|19.884851582577|56|0.9783830219739|0.4312|1|2|0.40457|22.74|-0.27097|23|-0.27097392774075|23|37.2|0.04964|0.13311|-0.27097392774075|-0.27097392774075|72.903|72.903|85.973531626435|0.2|0.2|0.21519|5|1|0.00077215767634855|0.069794854771784|28.459999084473|2021-06-06|-0.20376|2020-03-15|0.2497|2020-06-07
2024-02-11 02:10:26|WEEKLY|03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|-85.679660400039|17|9.3832199044646|0.3085|-1|1|0.30847|56|0.05221|88|0.052212914759934|88|46.25|0.11058|0.22169|-0.0012251666164707|0.038925187263292|99.120241259147|107.91886644|27.777776936795|0.375|0.25|0.20525|8|3|-0.00069183937823834|0.083641295336788|849|2022-01-02|-0.40618|2022-03-06|0.46503|2023-06-04
2024-02-11 02:10:27|WEEKLY|03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|-2.2773746471562|37|0.22057973784655||0|0|0.17917|1.97|0.6|113|0.60000006357829|113|54.5|0.11234|0.23182|0.19911499864543|0.27846351609915|287.12408501621|289.54833372725|77.559057409317|0.667|0.417|0.3441|12|5|0.0029830144927536|0.11437472463768|5.8800001144409|2018-05-13|-0.36364|2012-09-09|0.76536|2020-06-28
2024-02-11 02:10:29|WEEKLY|03256|991176|/equities/va-q-tec-ag|DAXCLASSIC|24.048745353801|12|0.61708475490971|0.073|1|2|0|26|0.57257|15|0.5725725371045|15|31.82|0.14349|0.27051|0.40462534312303|0.40987677928944|595.56103578616|432.07631897543|179.31034482759|0.545|0.455|0.25787|11|2|0.0042805817174515|0.095251606648199|53|2020-11-22|-0.24638|2020-03-15|0.42416|2022-12-18
2024-02-11 02:10:29|WEEKLY|03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|-19.977901466586|37|0.73066416012577|0.0376|-1|1|0.03763|17.9|-0.04124|19|-0.041237074886146|19|33.23|-0.05564|0.01145|-0.053226616405954|-0.052959377520552|51.584541954436|59.031908214974|502.80898613033|0.455|0.364|0.20078|22|6|0.0029627900912647|0.065490912646675|25|2022-02-20|-0.17162|2020-03-01|0.15236|2009-10-18
2024-02-11 02:10:30|WEEKLY|03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|4.2392870303685|6|0.36621387849169|-0.0799|1|1|-0.07993|4.95|-0.16014|22|-0.16014234658045|22|36|-0.00829|0.03852|-0.1111066806337|-0.017103424078386|21.780337800473|76.940397036908|100|0.526|0.263|0.23354|19|10|0.0015487663280116|0.078796095791002|18.200000762939|2018-05-13|-0.24733|2022-09-25|0.61118|2014-01-19
2024-02-11 02:10:31|WEEKLY|03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC|-88.862894149396|8|3.1253495707671|0.0354|-1|1|0.03538|83.15|0.84676|74|0.84676352697642|74|59|0.39376|0.5457|0.84676352697642|0.84676352697642|184.676|184.676|134.56870091255|0.5|0.5|0.19082|2|1|0.0044508|0.07187432|95|2023-11-12|-0.28818|2022-03-06|0.22783|2023-10-15
2024-02-11 02:10:32|WEEKLY|03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|-134.83475164379|103|7.0887624616771|0.4463|-1|1|0.44631|133.55|0.46933|61|0.46932510686328|61|41.69|0.07474|0.12008|0.12832072704211|0.18543257053137|260.51585045116|261.03071774894|61.011544350331|0.563|0.375|0.17212|16|5|0.0005815344603381|0.067799297789337|357.39999389648|2021-03-21|-0.28385|2015-09-27|0.24469|2015-10-11
2024-02-11 02:10:34|WEEKLY|03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|-42.18546544151|18|1.4948279150768|-0.0831|-1|1|-0.08311|40.4|0.04926|36|0.033037997435679|62|34.18|-0.07761|-0.01283|-0.061699328328251|-0.084459787122557|29.957124415917|38.050085397795|50.006190206781|0.727|0.455|0.17869|22|13|-0.00020924577373212|0.055658530559168|100.34999847412|2011-01-23|-0.23916|2020-03-15|0.1646|2019-08-04
2024-02-11 02:10:34|WEEKLY|03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|-121.78047349297|17|8.4186102551718|0.1553|-1|1|0.15529|96.36|-0.15389|12|-0.15389406198282|12|37.65|0.03896|0.09724|0.010024565638639|0.048599498997907|95.394276288131|128.91118417315|125.35449091634|0.4|0.35|0.23719|20|6|0.0017773992197659|0.079447659297789|187.10000610352|2022-06-12|-0.2764|2020-03-22|0.22499|2020-03-29
2024-02-11 02:10:35|WEEKLY|03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-20.167006115404|19|1.0278224161962||0|0|0.08146|17.14|0.79562|84|0.79562049079979|84|37.55|0.0574|0.10932|0.18551370202837|0.27857192518056|200.33306408044|185.47520333907|265.73643250388|0.25|0.15|0.22803|20|5|0.0025824187256177|0.074159752925878|33.860000610352|2018-01-28|-0.23529|2020-03-15|0.19582|2019-03-17
2024-02-11 02:10:36|WEEKLY|03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-36.174665274111|26|1.6748845376364|0.0435|-1|1|0.04348|31.9|-0.17654|21|-0.17654324755257|21|46.5|0.19748|0.25613|-0.035632442856603|-0.033618679193514|62.202375909028|79.709307208922|512.86174750092|0.625|0.313|0.18659|16|9|0.0030386085825748|0.062872015604681|83.800003051758|2018-09-02|-0.18841|2020-03-15|0.24598|2009-05-24
2024-02-11 02:10:37|WEEKLY|03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.9448496398868|17|0.65211580551204||0|0|-0.1351|8.15|-0.15579|47|-0.1557907428893|47|65.5|1.51538|1.88232|2.729012302727|2.729012302727|558.34529822|558.34529822|34.725180472813|0.5|0.5|0.47105|4|1|0.00083021582733813|0.13863428057554|54.349998474121|2021-05-30|-0.25914|2019-05-12|0.55396|2020-05-10
2024-02-11 02:10:39|WEEKLY|03266|953067|/equities/windeln-de-ag|DAXCLASSIC|-0.78596515214673|3|0.19032171619015||0|0|0.33333|0.2|-0.82353|30|-0.82352940970226|30|39|0.04832|0.41399|0.33015548027256|0.18950994174394|198.63445296808|62.137418352867|0.042694630061461|0.7|0.4|0.53565|10|4|-0.0070438520408163|0.15891227040816|471.4169921875|2015-05-17|-0.58042|2022-10-30|1.96842|2021-06-13
2024-02-11 02:10:39|WEEKLY|03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-14.320072791052|35|0.43669101300257|0.1762|-1|1|0.17625|12.9|-0.00129|23|-0.0012933972067801|23|36.56|-0.01782|0.01957|0.0025991718218305|0.0022896373819868|98.713614142778|98.784725500331|69.354835236358|0.611|0.444|0.12907|18|10|-9.4465317919075E-5|0.041684682080925|25.14999961853|2018-01-21|-0.23329|2020-03-15|0.13324|2020-04-12
2024-02-11 02:10:40|WEEKLY|03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|-34.796498135276|24|1.5087342066108|0.0619|-1|1|0.06192|30.3|0.10163|57|0.83183522068173|117|34.63|-0.00434|0.04188|0.0570212220586|0.065612204997539|122.56408833504|111.78650315888|80.886278637471|0.563|0.375|0.20071|16|7|0.00065549393414212|0.065731871750433|53.639999389648|2015-04-12|-0.241|2014-08-03|0.37614|2014-10-19
2024-02-11 02:10:41|WEEKLY|03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|451.72791236041|98|9.5316278177572|3.5882|1|1|3.58824|468|0.12613|48|-0.20277777777778|11|32.94|0.09579|0.1572|0.26314741390606|0.43400391329987|550.13019133567|668.59936403131|3724.6320384336|0.647|0.412|0.22123|17|8|0.0072587823439878|0.081075509893455|491.79998779297|2021-10-03|-0.25588|2020-03-15|0.43347|2020-03-22
2024-02-11 02:10:42|WEEKLY|03270|19918|/equities/telegate-ag|DAXTECH|-0.86570418140553|92|0.065234731506184||0|0|0.49624|0.67|-0.11264|73|-0.11264264601648|73|56.58|0.11304|0.15076|0.14656474178402|0.12281698326804|206.26010150835|144.04429374111|7.9289944593214|0.75|0.333|0.25951|12|8|-0.0018021038961039|0.073508467532468|11.630000114441|2010-03-07|-0.29684|2017-06-11|0.52034|2017-06-04
2024-02-11 02:10:44|WEEKLY|03271|13155|/equities/drillisch|DAXTECH|16.007079340312|28|1.0398886288513|0.5058|1|1|0.50579|18.22|0.49667|84|-0.0082507779488149|44|35.24|0.01987|0.06986|0.13098663714693|0.21390221722303|279.78012308374|289.26172209119|969.14890210463|0.571|0.286|0.21983|21|11|0.0041443024771838|0.071371799217732|72.349998474121|2018-01-14|-0.25656|2011-11-13|0.18597|2018-11-04
2024-02-11 02:10:45|WEEKLY|03272|962854|/equities/4sc-ag?cid=962854|DAXTECH|1.7667162673104|3|0.3010945632581|0.4843|1|2|0.28448|2.98|-0.12517|7|-0.125172771572|7|33.47|0.11859|0.28009|0.37196781689057|0.41648309458278|816.11814843513|404.60302183581|20.694445125115|0.526|0.368|0.34941|19|4|0.0047619435736677|0.11593413793103|37.185264587402|2018-03-11|-0.44768|2011-06-12|3.83676|2016-05-15
2024-02-11 02:10:45|WEEKLY|03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|-20.616310091414|45|0.20485424521168||0|0|0.04762|20|-0.18667|15|-0.18666948832781|15|41.22|0.23263|0.3707|0.37887354399214|0.58086057549|272.19673734229|401.6470210423|2105.2631843123|0.556|0.389|0.27225|18|6|0.0056665903307888|0.086354478371501|23.360000610352|2023-03-05|-0.27218|2017-07-23|0.272|2009-05-10
2024-02-11 02:10:46|WEEKLY|03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|31.262324163731|10|2.7467835202623|-0.0152|1|2|-0.04001|34.55|0.28837|80|0.28836764240496|80|31.08|0.04948|0.16659|0.40231483727551|0.63266304185461|650.22399224897|960.51458504604|918.88296076309|0.48|0.32|0.30822|25|9|0.0053246946564886|0.10336503816794|39.889999389648|2023-12-17|-0.40694|2015-12-13|0.40477|2018-11-04
2024-02-11 02:10:47|WEEKLY|03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|39.833932090177|11|3.7220226366077|0.2277|1|2|0.13478|52.2|-0.12745|34|-0.15527950555836|19|44.47|0.21744|0.30596|0.38436586925029|0.59218030768502|1001.9505848799|1462.6758971825|2372.7272559789|0.706|0.471|0.22376|17|10|0.0052999216710183|0.067019686684073|76.959999084473|2016-01-10|-0.22145|2020-03-15|0.31304|2009-09-13
2024-02-11 02:10:49|WEEKLY|03276|19774|/equities/atoss-software-ag|DAXTECH|203.06821896846|63|15.079534309463|0.6678|1|1|0.66777|251.5|0.93176|92|0.93176466997932|92|42.59|0.01654|0.17181|0.20862731501747|0.3984030579746|286.38122987994|641.7812579147|3592.8571428571|0.588|0.412|0.21491|17|8|0.0059074045801527|0.067426577608142|258.5|2024-02-04|-0.48944|2015-04-19|0.21912|2020-04-12
2024-02-11 02:10:49|WEEKLY|03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|7.7268094267905|7|1.0883702109188||0|0|-0.16753|9.69|-0.18899|17|-0.18898805840756|17|39.15|0.1927|0.29993|0.3237253111053|0.5526269284813|1433.0365441374|3212.101133751|106.74156760398|0.758|0.455|0.29414|33|19|0.0026704930662558|0.091100192604006|58.132999420166|2021-11-07|-0.28353|2001-04-08|0.46491|2002-12-29
2024-02-11 02:10:51|WEEKLY|03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|42.187546636174|7|2.5208177879422|0.149|1|2|0.13846|51.8|-0.20886|34|-0.20886076904417|34|40.84|0.03905|0.15477|0.075975140932482|0.14188954920955|60.807493255389|77.698793827759|110.16588416155|0.737|0.474|0.17512|19|10|0.0018045780051151|0.050451560102302|86.400001525879|2021-02-14|-0.79416|2011-03-13|0.17333|2020-03-22
2024-02-11 02:10:51|WEEKLY|03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|41.265749375758|46|2.5780835414141||0|0|0.13253|49.82|0.2025|63|-0.18135942273856|10|35.24|-0.03421|0.13617|0.15911454851885|0.2719280941507|170.30566552145|261.7487100845|441.27546380122|0.476|0.333|0.18711|21|5|0.0036469681528662|0.063725388535032|69.559997558594|2021-11-14|-0.67885|2016-06-12|0.15859|2020-04-12
2024-02-11 02:10:52|WEEKLY|03280|940925|/equities/biofrontera-ag|DAXTECH|-0.6497806110138|55|0.084943216389526|0.6821|-1|1|0.68209|0.426|-0.11|16|-0.10999531135399|16|30.29|-0.18553|-0.07122|-0.1375577854535|-0.087945847163582|3.7447556038943|36.280926860525|26.962024523765|0.667|0.375|0.34518|24|13|0.0013225352112676|0.11022312419974|7.720085144043|2019-06-16|-0.41606|2009-03-01|0.61619|2020-08-16
2024-02-11 02:10:54|WEEKLY|03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|21.276568316157|65|1.3554353184605|0.2077|1|2|0.14796|22.5|-0.00976|27|-0.10999531135399|16|24.4|-0.13335|-0.07859|-0.0097561347775341|0|99.024|100|63.739378148138|0.2|0|0.28034|5|1|-0.00084833333333333|0.076724193548387|35.799999237061|2020-07-26|-0.13477|2022-05-15|0.27041|2022-11-27
2024-02-11 02:10:55|WEEKLY|03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|24.899766640762|9|1.6580701718034|0.0048|1|1|0.00483|29.1|-0.24691|27|-0.24691356571141|27|33|-0.02087|0.12121|0.20525077264242|0.38279776858221|190.98450519991|491.87737045439|1471.9271830827|0.478|0.348|0.22768|23|7|0.0051668318122555|0.079235880052151|64.819999694824|2021-12-05|-0.48888|2013-05-12|0.27841|2009-09-13
2024-02-11 02:10:56|WEEKLY|03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|84.731226360754|9|8.3395912130821|0.1797|1|2|0.13847|110.75|0.11844|30|0.53638241909454|52|51.87|0.13378|0.19082|0.10078899877038|0.25478416154908|189.22083226164|287.31579211147|1241.5919176316|0.6|0.333|0.18584|15|7|0.0040216030534351|0.061785127226463|202|2021-09-19|-0.16251|2020-03-15|0.16063|2015-12-20
2024-02-11 02:10:57|WEEKLY|03284|19787|/equities/cenit-ag|DAXTECH|12.096237433298|3|1.0242657556804||0|0|0.02048|14.95|-0.05147|25|-0.051470642890071|25|40.21|-0.05866|0.00956|-0.07077741626855|-0.018532371311762|33.293564863055|82.781009819281|343.67816406948|0.632|0.368|0.17507|19|8|0.0024095039164491|0.062598276762402|23.985000610352|2017-07-23|-0.18667|2020-03-15|0.25261|2012-01-01
2024-02-11 02:10:57|WEEKLY|03285|1174682|/equities/cherry-ag|DAXTECH|-3.6469057241458|16|0.55746855468812||0|0|0.2428|1.946|-0.51873|10|-0.5187266180138|10|20.17|-0.05719|0.01375|-0.23475498252058|-0.31548495569052|29.374485498357|29.157842726896|6.088861188104|0.667|0.5|0.31877|6|3|-0.016008382352941|0.12736544117647|39.139999389648|2021-09-05|-0.38882|2023-10-29|0.33992|2022-06-12
2024-02-11 02:10:59|WEEKLY|03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH|-7.7870264860213|79|1.615675476267||0|0|0.95836|2.815|-0.31266|10|-0.31266182654375|10|12.5|-0.21611|-0.09104|-0.050052900051058|-0.050052900051058|83.34409904|83.34409904|5.8891215526169|0.5|0.5|0.27707|4|0|-0.00822140625|0.190041484375|117|2021-08-08|-0.725|2022-12-25|0.63265|2023-01-29
2024-02-11 02:11:00|WEEKLY|03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|-41.45155912658|26|2.9645990777259||0|0|0.21365|32.02|-0.1078|28|-0.10780013660695|28|37.6|-0.03419|0.07131|0.17753360640689|0.25078877723777|343.65555815819|366.01677097185|804.52262071138|0.5|0.35|0.21478|20|6|0.0037621621621622|0.068059459459459|85.400001525879|2020-11-08|-0.20472|2019-08-11|0.24217|2009-06-28
2024-02-11 02:11:00|WEEKLY|03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|9.9850498923621|8|0.50831661989419|0.3001|1|2|0.00174|11.5|0.05124|48|-0.16935479777412|29|40.89|0.07145|0.1451|0.063810327813021|0.18282493028194|115.09504201839|257.68517117939|383.33333333333|0.684|0.368|0.26278|19|12|0.0032949234693878|0.076598265306122|16.659999847412|2022-08-28|-0.19534|2022-09-25|0.61463|2023-12-24
2024-02-11 02:11:01|WEEKLY|03289|19797|/equities/data-modul-ag|DAXTECH|-48.362595357252|27|2.2541983252607||0|0|0.22991|41.2|-0.08547|27|-0.085470085470085|27|47.19|0.16488|0.24618|0.21742923232641|0.425525078197|214.14497817148|409.26581488729|536.9477586447|0.688|0.438|0.17921|16|7|0.0029838540332907|0.055941113956466|90.48999786377|2017-08-13|-0.20197|2020-03-22|0.24235|2015-02-01
2024-02-11 02:11:02|WEEKLY|03290|991234|/equities/diebold-inc?cid=991234|DAXTECH|-5.2052549005228|47|0.74052648188705|0.6996|-1|1|0.69964|2.96|0.07189|25|-0.21244156224605|9|25.7|0.12277|0.21133|0.13638374758922|0.20658130102447|141.6898114488|143.66735376887|11.840000152588|0.6|0.4|0.34969|10|5|-0.0016562706270627|0.1118100330033|29.985000610352|2017-03-05|-0.38033|2018-08-05|0.52655|2019-02-17
2024-02-11 02:11:04|WEEKLY|03291|19803|/equities/dr-honle-ag|DAXTECH|-19.742532461553|21|1.2391774553952||0|0|0.14206|15.4|-0.05127|44|-0.051268462444135|44|54.14|0.19644|0.2719|0.25341716967899|0.47628123422102|577.30510853174|844.42607762328|427.77777851364|0.857|0.5|0.21942|14|9|0.0032365938303342|0.071318329048843|89.199996948242|2018-08-05|-0.23621|2022-07-10|0.30027|2020-05-31
2024-02-11 02:11:05|WEEKLY|03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|38.738578312985|42|2.5173356896889|0|1|1|0|41.8|0.14599|33|0.14599130684769|33|51.54|0.10224|0.1684|0.097626853480091|0.097626853480091|144.90200845|144.90200845|97.938141842027|0.308|0.308|0.17022|13|1|0.00082651195499297|0.060264669479606|90.099998474121|2013-06-02|-0.19811|2021-11-28|0.34096|2020-03-29
2024-02-11 02:11:05|WEEKLY|03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|45.44643763156|42|3.053083441441|-0.0413|1|2|-0.09608|46.1|0.38011|91|0.35716486533414|48|56|0.16971|0.26057|0.2159593435423|0.2365467247817|296.57128653222|185.45589309974|231.89135020237|0.462|0.231|0.22309|13|5|0.0023593498049415|0.070663966189857|123.69999694824|2015-05-03|-0.22937|2015-10-18|0.37318|2020-03-29
2024-02-11 02:11:06|WEEKLY|03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|36.847055121854|13|2.8988835321085||0|0|0.12936|44.7|0.04764|33|-0.097993531113771|20|45.12|0.21607|0.41702|0.22973670539138|0.3165029912769|103.83489174367|101.34268064857|723.76942854666|0.412|0.294|0.26015|17|3|0.0046932991014121|0.075951206675225|141.39999389648|2021-09-12|-0.74022|2015-05-24|0.29206|2022-11-13
2024-02-11 02:11:07|WEEKLY|03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|-19.07385813568|42|1.1439860863789||0|0|0.43485|17.35|-0.04696|23|-0.046955642990223|23|36.11|0.10001|0.18617|0.30154569240418|0.49219773280643|342.36777187196|557.95515588227|449.48188738329|0.556|0.389|0.20777|18|7|0.0036618379160637|0.068117308248915|54.799999237061|2023-04-23|-0.3657|2023-04-30|0.46114|2021-02-14
2024-02-11 02:11:09|WEEKLY|03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|-80.618408753019|42|5.6355237703148||0|0|-0.01023|69.1|0.33594|25|0.3359375098953|25|46.19|0.14353|0.25353|0.35356126198535|0.5741749923652|403.67138666819|887.14767566989|4162.6505941901|0.5|0.375|0.27338|16|6|0.0066897948717949|0.091226358974359|93.900001525879|2023-04-16|-0.20523|2011-08-07|0.37615|2009-07-26
2024-02-11 02:11:10|WEEKLY|03297|19813|/equities/epigenomics-ag|DAXTECH|-0.51127047120053|114|0.067598332904094||0|0|0.93835|0.378|-0.51677|15|-0.51677018997684|15|43.21|0.21163|0.83924|0.26830053575894|0.24585316683767|197.04641276541|118.51083384391|4.2215766273119|0.571|0.429|0.46729|14|5|0.010681894150418|0.13873449860724|52.965194702148|2017-07-09|-0.78241|2010-03-07|6.15031|2015-10-04
2024-02-11 02:11:11|WEEKLY|03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-19.615276219756|18|1.9109253493649||0|0|0.18669|13.875|-0.18337|19|-0.18336764175406|19|31.29|0.07338|0.1737|0.33329106774396|0.58595644036085|405.20974758183|874.97053400491|1954.2254111734|0.5|0.333|0.24964|24|7|0.0054672395833333|0.0876273828125|45.830001831055|2021-09-19|-0.23933|2019-08-18|0.2|2009-08-02
2024-02-11 02:11:11|WEEKLY|03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|4.7725973285644|5|0.31714876944818|0.0273|1|1|0.02727|5.65|0.10569|31|0.32574187895683|27|25.11|-0.02625|0.07219|0.031948015786615|0.028898231765881|94.965939967935|86.602869122818|58.367767740115|0.481|0.407|0.14355|27|7|0.00080030791788856|0.050708167155425|10.300000190735|2011-07-31|-0.58394|2016-03-13|0.37586|2017-02-12
2024-02-11 02:11:12|WEEKLY|03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|16.410443693477|15|1.8021464050155|0.1537|1|1|0.15365|22.9|0.40736|54|0.4073583588448|54|35.63|0.0061|0.13679|0.088160065134586|0.2008916150511|118.46070184194|210.74995363607|1144.9999809265|0.421|0.316|0.23593|19|3|0.0051007814761216|0.078982995658466|53.799999237061|2021-02-21|-0.21705|2020-03-15|0.41176|2013-06-02
2024-02-11 02:11:14|WEEKLY|03301|19821|/equities/first-sensor-ag|DAXTECH|-59.845220912662|19|1.7873288225937|-0|-1|1|0|55.6|1.58643|233|1.5864340227065|233|47|0.05127|0.11783|0.13967173543031|0.36782910306023|204.93315965755|436.36538068088|1038.6698443932|0.688|0.375|0.17959|16|8|0.0037313896103896|0.056367714285714|60.400001525879|2022-12-04|-0.16139|2011-08-07|0.28472|2018-11-04
2024-02-11 02:11:15|WEEKLY|03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|21.198399094212|6|1.5354801572954|-0.0606|1|1|-0.06061|24.8|-0.0674|48|-0.067401763741455|48|36.05|-0.06892|0.00242|-0.0039645977799639|-0.0039645977799639|89.254839561854|89.254839561854|300.60605135831|0.316|0.316|0.16578|19|4|0.0022826956521739|0.048478623188406|29.799999237061|2023-06-11|-0.16388|2011-08-07|0.31034|2020-05-31
2024-02-11 02:11:16|WEEKLY|03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-26.852793251612|1|0.89593109658626||1|0|0|23.34|-0.02294|14|-0.022935958939624|14|27.75|-0.04407|0.00767|0.021718269893996|0.066473204259157|120.37984394121|191.42839617643|541.53133323561|0.607|0.429|0.16264|28|11|0.0028752895752896|0.053535701415701|33.104999542236|2015-08-09|-0.17912|2020-03-01|0.20888|2020-08-16
2024-02-11 02:11:17|WEEKLY|03304|19826|/equities/geratherm-medical-ag|DAXTECH|-6.1713383207062|29|0.22291022919312|0.1716|-1|1|0.17164|5.55|0.08414|26|0.0841423940729|26|62.58|0.25703|0.28661|0.24286651945785|0.33157839332638|584.40954081356|296.03234110725|198.21429590181|0.833|0.417|0.19065|12|10|0.0017523363286264|0.057258523748395|14.25|2017-05-21|-0.17028|2012-06-24|0.25556|2009-08-09
2024-02-11 02:11:18|WEEKLY|03305|19827|/equities/gft-technologies-ag|DAXTECH|26.16305070676|15|2.2112150995261|0.0897|1|1|0.08969|32.56|-0.29302|20|-0.31601274747999|15|40.26|0.27037|0.4359|0.92785939988598|1.1022712112227|1155.9873845066|1635.1062045695|2073.8853685028|0.421|0.368|0.26067|19|5|0.0054477663671374|0.081936251604621|49|2022-06-12|-0.22994|2020-03-15|0.26347|2009-04-19
2024-02-11 02:11:19|WEEKLY|03306|6340|/equities/gigaset-ag|DAXTECH|-0.39427447793447|3|0.10642482560563||0|0|0.79853|0.0685|0.13333|30|0.13333330021964|30|46.81|-0.06342|0.12719|-0.025084441737964|-0.017290033629036|40.506629733063|45.677821938518|4.1141140436997|0.563|0.438|0.4242|16|5|-0.00021820239680426|0.12955608521971|4.7839999198914|2011-03-06|-0.69118|2023-09-24|0.71892|2016-08-14
2024-02-11 02:11:20|WEEKLY|03307|19828|/equities/gk-software-ag|DAXTECH|186.17445299205|37|7.0378976921465|0.5517|1|2|0.47989|206|-0.0087|43|1.3|89|37.68|0.20435|0.26104|0.27741908734326|0.4503451054697|435.96422873562|486.15990468012|2060|0.579|0.368|0.20302|19|9|0.0054068218085106|0.068175053191489|208|2023-07-16|-0.20626|2013-04-14|0.38365|2009-10-18
2024-02-11 02:11:21|WEEKLY|03308|19935|/equities/wilex-ag|DAXTECH|2.6984777007294|10|0.27258412699656||0|0|-0.13243|3.21|0.22756|43|0.98643699777727|81|36.1|-0.14584|0.07139|0.10737927651088|0.049266867537441|130.11035842744|63.994603521983|28.207381422374|0.571|0.333|0.3353|21|7|0.0023842503259452|0.10790724902216|28.829000473022|2010-06-13|-0.57181|2012-10-21|0.87029|2020-03-22
2024-02-11 02:11:22|WEEKLY|03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|23.064745872205|1|2.0384178264323||-1|0|0|30.18|-0.01891|37|0.083514893732201|14|25.14|-0.08108|-0.01606|0.083708868259909|0.11791386632354|133.6353255027|136.21107696817|274.36363913796|0.571|0.429|0.23572|7|3|0.0073859090909091|0.081678920454545|37.540000915527|2023-04-23|-0.10523|2023-10-08|0.38514|2022-03-06
2024-02-11 02:11:23|WEEKLY|03310|19921|/equities/tomorrow-focus-ag|DAXTECH|2.3328641131213|8|0.14114077464666|-0.0092|1|2|-0.01838|2.67|0.45754|31|0.45754346601726|31|34.05|-0.01142|0.06192|-0.033211760982097|0.017576673702508|61.041861962611|101.65344766418|95.391213027552|0.526|0.368|0.19337|19|3|0.0013837767584098|0.076316773700306|5.6500000953674|2015-05-03|-0.2967|2020-03-15|0.29741|2020-07-05
2024-02-11 02:11:24|WEEKLY|03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|26.213485055942|13|2.2593604794251|0.05|1|1|0.05|31.5|0.06434|44|0.064342149233103|44|51|0.12712|0.20102|0.24788290525023|0.35308673460189|702.90338558397|574.66189216698|552.63159743967|0.733|0.467|0.22339|15|7|0.0033615186615187|0.068486344916345|49.900001525879|2021-08-15|-0.14628|2020-03-22|0.2322|2022-11-13
2024-02-11 02:11:25|WEEKLY|03312|19842|/equities/intershop-communications-ag|DAXTECH|1.4475561893708|9|0.17769805833392|-0.0569|1|1|-0.05693|1.905|0.3642|82|0.36419755039628|82|45.18|-0.09957|0.1038|0.025849517483385|0.21428368960187|-46.492933076113|262.05926396764|147.44581190657|0.529|0.353|0.34052|17|7|0.0032885824742268|0.094059845360825|6.5999999046326|2021-09-12|-0.2495|2019-11-03|1.79795|2014-12-07
2024-02-11 02:11:26|WEEKLY|03313|19843|/equities/intica-systems-ag|DAXTECH|5.0429438518713|7|0.4256149438262|-0.1536|1|2|-0.19531|5.15|0.52941|131|-0.05829441952389|17|51.27|0.05125|0.17379|0.12514313743672|0.12871670675942|162.15911396329|128.9056865428|287.70950866592|0.4|0.2|0.26988|15|4|0.0032332129032258|0.072186787096774|23.60000038147|2021-05-23|-0.22477|2021-05-30|0.39744|2021-05-23
2024-02-11 02:11:27|WEEKLY|03314|19844|/equities/invision-software-ag|DAXTECH|-6.587844217405|16|0.26747977100095||0|0|-0.02542|6.05|-0.17559|8|-0.17559098592797|8|29.23|0.09093|0.18038|0.17544135860155|0.22366752616252|350.43814907256|471.8643142885|159.63061349945|0.577|0.5|0.19999|26|8|0.0024657548387097|0.06621424516129|67.550003051758|2014-06-29|-0.26547|2010-01-24|0.60947|2009-04-19
2024-02-11 02:11:28|WEEKLY|03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|12.621318037676|14|0.861334458867||0|0|-0.09987|14.06|-0.16726|36|-0.1672598188856|36|50.93|0.04385|0.16578|0.056958414215263|0.12262039168084|123.69568561772|148.14813005975|2008.5715227224|0.533|0.333|0.25612|15|6|0.0051002445302445|0.076577348777349|21.89999961853|2021-07-25|-0.23281|2020-03-15|0.25674|2017-03-19
2024-02-11 02:11:30|WEEKLY|03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|24.041914819106|11|1.7934588259021|0.1123|1|2|0.07804|28.18|0.04109|16|0.044931833520052|38|30.68|-0.0128|0.05698|0.013908872970477|0.10072549486475|80.407795264927|172.20152790076|761.62162005422|0.48|0.32|0.2303|25|7|0.0037438481338481|0.07114120978121|39.540000915527|2018-06-17|-0.17254|2018-02-11|0.20657|2020-04-12
2024-02-11 02:11:31|WEEKLY|03317|1173010|/equities/katek-se|DAXTECH|12.040201690813|4|0.95326613485137|0.1623|1|2|-0.00667|14.9|-0.4047|43|-0.40469974696505|43|20.14|-0.25675|-0.14741|-0.20159628666704|-0.31820355315275|35.778649454139|31.159828130374|56.226413654831|0.571|0.429|0.28558|7|3|-0.0020758333333333|0.087032916666667|32.650001525879|2021-08-22|-0.15556|2023-10-01|0.33333|2024-01-21
2024-02-11 02:11:31|WEEKLY|03318|964718|/equities/kps-ag|DAXTECH|-1.6937466491914|42|0.16248192374521||0|0|0.5931|1.18|-0.21136|13|-0.21135943209053|13|46.29|0.25027|0.32238|0.42001215722562|0.53906756296425|498.26482435392|357.82544262532|119.19191274554|0.714|0.5|0.26|14|6|0.0017830333817126|0.082127735849057|18.684999465942|2017-01-15|-0.20765|2023-04-30|0.2807|2013-07-21
2024-02-11 02:11:32|WEEKLY|03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|-10.667630969643|1|0.84514267230756||1|0|0|8.18|-0.00551|13|-0.0055126815862159|13|32.25|0.07419|0.17249|0.29034933965892|0.41371423133251|484.69452634723|409.82304136838|687.39495057523|0.458|0.292|0.26213|24|6|0.0046573514211886|0.093864160206718|33.349998474121|2021-02-21|-0.31982|2020-03-15|0.38739|2020-03-29
2024-02-11 02:11:33|WEEKLY|03320|6346|/equities/manz-automation|DAXTECH|-13.119150629045|121|1.2852330687068|0.7691|-1|1|0.76906|10.6|1.20673|72|1.2067309235327|72|46.79|0.09773|0.17434|0.28847000743363|0.63546566492555|297.55401596216|441.1419325336|30.451019716428|0.571|0.286|0.32948|14|8|0.00095256774193548|0.10245454193548|94.730003356934|2015-05-17|-0.33289|2020-03-15|0.41383|2016-02-21
2024-02-11 02:11:35|WEEKLY|03321|23383|/equities/medigene-exch|DAXTECH|1.3423297258855|35|0.17939240875119|-0.2791|1|1|-0.27913|1.485|-0.13812|9|-0.38274928091206|59|32|-0.11757|-0.00678|-0.037007305038796|-0.02610481475087|32.766253977584|53.071227063144|8.2134956890017|0.522|0.304|0.32823|23|10|-0.00029533766233766|0.10689493506493|22|2009-09-27|-0.25397|2020-03-15|0.73039|2022-02-27
2024-02-11 02:11:36|WEEKLY|03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|29.308055231383|9|7.948981182638|1.0992|1|2|0.95725|64.1|-0.48324|4|0.079178930191782|28|33.3|-0.00662|0.05952|-0.0070513995126835|0.18451735890568|38.596408091699|175.79025208852|485.23844276319|0.522|0.261|0.25778|23|10|0.0038984754521964|0.084381175710594|146.30000305176|2020-01-19|-0.25861|2022-11-20|0.5204|2024-02-11
2024-02-11 02:11:36|WEEKLY|03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|72.748007012578|10|6.3825386864381|0.0292|1|1|0.02917|88.2|0.11375|41|0.079178930191782|28|31|0.07121|0.12825|0.11375388156307|0|111.375|100|106.77965929488|0.2|0|0.27525|5|2|0.0022608536585366|0.089040548780488|212|2022-01-09|-0.23858|2023-02-26|0.17839|2022-07-24
2024-02-11 02:11:37|WEEKLY|03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|72.769602903339|14|4.8834650885355|0.3066|1|2|0.23129|90.18|-0.09924|25|-0.099241449122017|25|36.24|-0.08515|0.19603|0.015205696033546|0.10917311323092|54.603402756709|121.99095183232|1573.8219896159|0.571|0.381|0.24987|21|7|0.0062222868217054|0.074017118863049|116.15000152588|2021-11-14|-0.74129|2010-04-25|0.2397|2009-05-24
2024-02-11 02:11:38|WEEKLY|03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|-88.447971302312|41|8.3994569028656||0|0|0.47819|64.6|-0.1673|22|-0.16729915358523|22|36.65|-0.03416|0.03609|-0.014528446078545|0.06305734424581|39.759991195932|106.62651472512|223.76167854603|0.6|0.4|0.24627|20|10|0.0024510349288486|0.075382729624838|380.5|2019-07-07|-0.2752|2011-08-07|0.38159|2013-08-11
2024-02-11 02:11:39|WEEKLY|03326|19872|/equities/nexus-ag|DAXTECH|49.038974597469|9|3.3536752613337|0.0766|1|2|0.03938|60.7|-0.22611|47|-0.2261092209047|47|44.59|-0.00592|0.05889|0.059285796086081|0.20262940433454|100.02465443606|247.55471198364|2428.0000305176|0.647|0.412|0.23272|17|10|0.0051205744125326|0.069156488250653|80.699996948242|2021-10-31|-0.26667|2020-03-15|0.17143|2020-04-12
2024-02-11 02:11:40|WEEKLY|03327|1076550|/equities/nfon-ag|DAXTECH|5.2834692520398|14|0.3950389513022||0|0|-0.13253|5.76|-0.02154|21|-0.1095890643606|27|19.13|-0.07399|-0.01558|-0.033773635057309|-0.047084121005394|63.959709990483|66.968666305282|43.438915003454|0.533|0.333|0.25587|15|7|-0.0010150666666667|0.071754866666667|22.895000457764|2021-03-07|-0.20122|2022-10-23|0.25625|2023-04-09
2024-02-11 02:11:41|WEEKLY|03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|-12.330788969768|44|0.96493679278271|0.1663|-1|1|0.16632|9.504|-0.02813|21|-0.028132986921084|21|33.23|0.01854|0.11834|0.056172011937904|0.14067450975094|55.107370758801|119.54577975661|84.031824557661|0.636|0.409|0.3328|22|11|0.0021882170542636|0.10114392764858|33.900001525879|2015-12-20|-0.31551|2017-02-26|0.2744|2018-04-08
2024-02-11 02:11:42|WEEKLY|03329|19874|/equities/ohb-ag|DAXTECH|40.627587027983|64|0.88172358642928|0.2418|1|1|0.24177|43.4|-0.02493|52|-0.062271347869701|15|47.33|-0.00031|0.05515|0.082111024455074|0.23254759976312|144.83258018663|253.48360358075|602.7778149387|0.733|0.4|0.20673|15|9|0.0033234540750323|0.064025937904269|49.849998474121|2021-01-17|-0.17105|2018-02-11|0.42232|2010-01-10
2024-02-11 02:11:42|WEEKLY|03330|19879|/equities/paion-ag|DAXTECH|-3.5679484862274|6|1.0409828261596|0.9175|-1|1|0.91753|0.36|0.58689|137|-0.086196450536132|21|34.27|-0.42108|0.39264|-0.0037937744436435|1.3260688143645|-7418.9221397766|1841.6973408488|40.044495961834|0.591|0.318|0.38795|22|12|0.012002990777339|0.12061155467721|33.503009796143|2020-07-05|-0.83341|2023-10-29|8.34866|2018-02-04
2024-02-11 02:11:44|WEEKLY|03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|150.16824764328|8|2.2749145668842|0.017|1|2|0.00648|155.4|-0.05418|32|-0.054184398474886|32|28.33|-0.05357|-0.00871|-0.077878444838991|-0.04079627732846|24.472741328492|65.200510501051|310.79998779297|0.556|0.296|0.18474|27|11|0.0023199093264249|0.057476658031088|226|2021-11-28|-0.17546|2011-11-06|0.25366|2018-05-06
2024-02-11 02:11:45|WEEKLY|03332|19882|/equities/pne-wind-ag|DAXTECH|-14.046357218569|54|0.57076613614041||0|0|0.20364|13.14|1.02952|67|1.0295202666347|67|39.78|0.06842|0.15268|0.11843810158964|0.3090430650871|200.22518025507|462.1575021705|569.07753384532|0.667|0.389|0.22669|18|9|0.0035392457737321|0.071376710013004|24.10000038147|2022-12-11|-0.29769|2009-05-31|0.416|2011-03-20
2024-02-11 02:11:46|WEEKLY|03333|19243|/equities/psi-ag|DAXTECH|-27.367141132068|28|1.5385100772534||0|0|0.0272|23.25|-0.09719|21|-0.097189599801659|21|41.39|-0.01318|0.07551|0.069667781062964|0.185233477936|144.80767475497|267.00842649159|434.57944699901|0.611|0.389|0.20823|18|8|0.0031134974093264|0.069289196891192|49.299999237061|2021-12-12|-0.21814|2020-03-15|0.30088|2009-05-17
2024-02-11 02:11:47|WEEKLY|03334|19890|/equities/pva-tepla-ag|DAXTECH|17.5530160012|13|1.6223277071398||0|0|0.22034|23.04|-0.08195|13|-0.17906251166947|31|44.59|0.24695|0.33322|0.43732373466305|0.6979335824789|1428.6794344501|1067.0904895371|689.82040441931|0.706|0.412|0.27647|17|9|0.0046962987012987|0.094056376623377|50.599998474121|2021-11-21|-0.30446|2020-03-15|0.32812|2018-07-01
2024-02-11 02:11:48|WEEKLY|03335|6292|/equities/qsc|DAXTECH|-0.74226410816779|45|0.055417202209081|0.1904|-1|1|0.19036|0.672|-0.16048|11|-0.16047798403039|11|36.4|-0.01241|0.05617|0.061587795657504|0.033969155936831|135.45177674772|87.864309189709|46.99300808314|0.7|0.4|0.2559|20|10|0.00040014248704663|0.081201191709845|5.1399998664856|2013-10-27|-0.20395|2020-03-15|0.35231|2023-01-22
2024-02-11 02:11:49|WEEKLY|03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH|40.577586638225|37|0.7991379144149||0|0|0.49653|43.1|-0.11061|6|-0.010299830313364|12|31.18|0.09335|0.19186|0.14138013111303|0.28579708183742|198.4546484019|371.03816189002|482.64274357461|0.647|0.412|0.20156|17|6|0.0047126148409894|0.073419116607774|43.5|2021-07-11|-0.33352|2018-03-25|0.56442|2020-02-16
2024-02-11 02:11:50|WEEKLY|03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|18.642919598408|62|1.1560903560837|0.2344|1|1|0.23438|21.54|0.05625|68|-0.17681224103297|18|32.86|-0.05229|0.03619|0.032664046245261|0.075382376201269|27.242426336274|53.038284270759|83.06980586972|0.686|0.4|0.31308|35|19|0.002281098265896|0.097144145334434|61.869998931885|2001-05-27|-0.30928|2009-08-02|0.64179|2009-08-09
2024-02-11 02:11:51|WEEKLY|03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|207.2510024848|3|23.249665838401|0.0203|1|1|0.02026|277|0.12136|69|-0.22264150943396|9|45.87|0.24981|0.43249|0.49505807337199|0.78666943375624|207.31460452314|435.01769558313|1061.3026664807|0.667|0.467|0.27244|15|8|0.0055944057971015|0.076850782608696|834|2021-09-12|-0.73559|2011-04-17|0.224|2016-01-31
2024-02-11 02:11:52|WEEKLY|03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|-171.20058371733|85|14.474941878406||0|0|0.4058|164|-0.32222|15|-0.32221592964655|15|34.1|0.11952|0.22478|0.25363814990625|0.43646299732041|397.16878502473|886.84208669325|3565.2174652186|0.55|0.4|0.21528|20|5|0.006207180156658|0.070500744125326|608|2021-11-14|-0.29252|2023-10-29|0.32791|2009-07-12
2024-02-11 02:11:53|WEEKLY|03340|1073424|/equities/serviceware-se|DAXTECH|10.017963435465|35|0.81389978182542|0.4833|1|1|0.48325|12.4|-0.33255|12|-0.332552705134|12|38.43|-0.0254|0.04486|-0.332552705134|-0.332552705134|66.745|66.745|50.591593238414|0.143|0.143|0.27541|7|2|-0.00060732673267327|0.083160825082508|26.75|2018-09-09|-0.17647|2022-09-25|0.27427|2020-04-05
2024-02-11 02:11:54|WEEKLY|03341|19903|/equities/sfc-energy-ag|DAXTECH|-22.027946633443|20|1.6408345385198|0.0872|-1|1|0.08722|18|0.78295|84|0.78294573993781|84|47.56|0.09085|0.15802|0.17449676659303|0.33483059560766|323.49755826309|463.61532637483|309.27834139327|0.75|0.438|0.2785|16|11|0.0034141025641026|0.091637371794872|34.741455078125|2021-11-07|-0.33714|2016-10-02|0.30641|2021-01-24
2024-02-11 02:11:55|WEEKLY|03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|73.810385693783|38|5.8634458092729|0.1586|1|1|0.1586|90.95|-0.20491|4|-0.060026088929921|19|46.11|0.61103|0.70592|1.0985365616669|2.4586018057412|304.59242362143|561.84168831|268.28906446748|0.444|0.222|0.30977|9|4|0.0042344911504425|0.091099756637168|160.55000305176|2018-03-25|-0.22702|2020-03-15|0.2977|2020-03-29
2024-02-11 02:11:56|WEEKLY|03343|6333|/equities/singulus-tech|DAXTECH|-2.0590849032599|16|0.24140293000752||0|0|0.10769|1.45|-0.41756|29|-0.41756271605082|29|37.75|-8.33667|7.87047|-1.2337776714392|19.181761794212|-2502470.7791026|7719.7519969396|58.373593663902|0.55|0.4|0.53054|20|4|0.22468053246753|0.1330652987013|764.11999511719|2011-04-10|-0.74986|2016-07-24|173.47025|2011-04-03
2024-02-11 02:11:57|WEEKLY|03344|941174|/equities/slm-solution-g|DAXTECH|18.238694362725|27|0.25710163749434|-0.0376|1|1|-0.03756|18.96|-0.11932|11|0.27452404329797|13|30.53|-0.03405|0.11179|-0.019584764157621|0.11428666202426|63.783070798715|149.81726773498|105.09976786173|0.533|0.333|0.29951|15|7|0.003403305785124|0.10031010330579|49.700000762939|2018-01-07|-0.32845|2020-03-15|0.75536|2022-09-04
2024-02-11 02:11:57|WEEKLY|03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|-66.521269738861|26|6.3543810666169||0|0|0.28134|52.75|0.81503|75|0.81503471855712|75|37.3|0.08929|0.18971|0.19772589620424|0.31135248956141|355.68572996773|435.47572711272|111.21652890701|0.6|0.3|0.33654|20|9|0.0032267704280156|0.11307534370947|112.69999694824|2023-07-09|-0.33556|2012-10-21|0.33996|2022-03-13
2024-02-11 02:11:59|WEEKLY|03346|942429|/equities/snp-schneider|DAXTECH|38.444175288033|65|1.9775242090652|1.028|1|1|1.02797|43.5|-0.18803|61|-0.18803418803419|61|33.62|0.06209|0.16188|0.050628672146139|0.12724719148818|98.358037237146|166.76229658835|838.15027977662|0.476|0.333|0.24348|21|9|0.0046818831168831|0.080569337662338|74|2020-02-16|-0.2578|2020-03-15|0.5|2018-09-02
2024-02-11 02:12:00|WEEKLY|03347|19909|/equities/softing-ag|DAXTECH|-6.5208999875507|32|0.32363334507814|0.1406|-1|1|0.14063|5.5|0.01911|16|0.019108261393313|16|30.63|-0.05631|0.02489|-0.014914391037743|0.078868800872928|27.89481126562|79.222943681031|253.57308563009|0.583|0.375|0.23065|24|12|0.0025364229765013|0.071263263707572|18.75|2014-07-13|-0.18182|2020-03-15|0.22798|2016-03-06
2024-02-11 02:12:01|WEEKLY|03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP|35.276383332311|42|1.0978721208376|0.6181|1|2|0.25243|38.7|0.17335|79|0.12160489015909|24|34.71|0.01815|0.06877|0.033507277869959|0.11992449450262|116.57678182989|163.23035823218|245.35599659693|0.476|0.238|0.17941|21|8|0.0022357792207792|0.061789285714286|49.799999237061|2018-01-21|-0.22418|2011-07-17|0.54732|2023-04-30
2024-02-11 02:12:02|WEEKLY|03349|1066609|/equities/stemmer-imaging-ag|DAXTECH|26.844321068011|7|2.3171564261817|-0.0355|1|2|-0.07831|30.6|0.1123|24|0.083396529889441|25|33.78|-0.02169|0.07731|0.13998049174763|0.1492074953107|148.07748680497|133.12729192211|82.702703733702|0.444|0.333|0.25954|9|2|0.0018247741935484|0.093522516129032|52.099998474121|2018-09-02|-0.29412|2020-03-15|0.23846|2019-04-21
2024-02-11 02:12:03|WEEKLY|03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|-49.089725533897|106|3.1946233220791||0|0|0.60929|42.9|-0.21121|24|-0.21120685733503|24|27.75|-0.14843|-0.07761|-0.082406957474381|0.0060105784802236|17.929927347044|87.010485713753|284.10596319272|0.667|0.417|0.21876|24|11|0.0025915564202335|0.07227326848249|147.39999389648|2021-09-05|-0.23802|2018-10-07|0.184|2020-04-12
2024-02-11 02:12:05|WEEKLY|03351|14153|/equities/suess-microtec-n|DAXTECH|25.982151780878|12|2.3017826761292|0.3789|1|2|0.33268|34.25|-0.2598|11|0.39917693589019|42|36.19|0.12849|0.21281|-0.019734622450252|0.058094208586001|45.086390231015|90.614185586019|1902.7778281842|0.476|0.333|0.30198|21|8|0.0059651750972763|0.097675706874189|34.5|2024-02-11|-0.32737|2014-08-10|0.3619|2020-06-28
2024-02-11 02:12:06|WEEKLY|03352|1173535|/equities/suse|DAXTECH|-14.298716936455|7|1.2771536357853||0|0|0.00366|10.89|-0.28841|7|-0.28841142255987|7|20.67|-0.06532|-0.00251|-0.040317907292644|-0.16729433205017|68.925016470382|56.698566645345|35.822369999915|0.833|0.5|0.2981|6|3|-0.0045273076923077|0.11039530769231|43.599998474121|2022-01-09|-0.25317|2022-09-25|0.49126|2023-08-20
2024-02-11 02:12:06|WEEKLY|03353|19916|/equities/syzygy-ag|DAXTECH|-3.7510612120678|31|0.27390903709092||0|0|0.36957|2.9|-0.1844|22|-0.18439716072211|22|52.86|0.04806|0.11945|0.12601847825457|0.1360319488526|173.34849258156|164.16820647546|94.462545877133|0.571|0.5|0.15416|14|5|0.00055777922077922|0.052654051948052|13.194999694824|2016-10-23|-0.21955|2020-03-15|0.23288|2020-03-29
2024-02-11 02:12:07|WEEKLY|03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|-15.751262461964|12|0.9071287023495||0|0|-0.08473|14.53|0.16882|52|0.16881668379693|52|36.17|-0.00782|0.07157|0.063878698588955|0.04008457515904|89.684504916117|106.5204107|60.290454369217|0.667|0.333|0.28057|6|3|0.0001940350877193|0.097919649122807|54.860000610352|2020-07-12|-0.36068|2021-10-10|0.25078|2022-02-06
2024-02-11 02:12:08|WEEKLY|03355|19917|/equities/technotrans-ag|DAXTECH|16.883943694314|11|1.6688261233158||0|0|-0.19545|17.7|0.10931|18|0.46641500073623|59|50.67|0.14113|0.20819|0.29556914539301|0.4650169333409|382.80180618537|310.66179589774|422.4343799814|0.4|0.2|0.21031|15|4|0.0031703246753247|0.075335792207792|51.709999084473|2017-10-08|-0.26075|2019-10-27|0.27089|2009-08-02
2024-02-11 02:12:09|WEEKLY|03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|2.120179110717|14|0.0761069675448|0.1818|1|2|-0.00256|2.342|-0.07997|34|-0.079968979669357|34|33.76|-0.03811|0.00979|-0.056826256354984|-0.12263275477669|76.894093420282|67.416068368373|50.279089984229|0.235|0.176|0.16966|17|4|-0.00030131175468484|0.054018313458262|5.9939999580383|2015-11-01|-0.24649|2023-08-06|0.39762|2023-11-12
2024-02-11 02:12:10|WEEKLY|03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|-1.7700919754744|4|0.22336398387752||0|0|0.06557|1.14|-0.22339|13|-0.22339195088032|13|57.33|-0.36074|0.54626|-0.10600816919599|1.2195928772196|-1828.2114651962|373.69607871627|186.88523917389|0.5|0.25|0.55278|12|3|0.015466859623734|0.18467587554269|9.8500003814697|2021-12-26|-0.52652|2019-04-28|7|2015-05-10
2024-02-11 02:12:11|WEEKLY|03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|20.282762834208|28|1.3211712870668|0.4809|1|1|0.48093|23.68|0.01317|19|0.013165103702399|19|39.05|-0.01453|0.05513|0.11994974455282|0.17186633217327|179.63208697016|237.44211990292|323.05594204158|0.421|0.368|0.19549|19|6|0.0024158517555267|0.059350962288687|59.799999237061|2018-01-14|-0.18864|2020-03-15|0.26891|2009-05-31
2024-02-11 02:12:12|WEEKLY|03359|19927|/equities/usu-software-ag|DAXTECH|-20.312343728055|34|1.2268694101498|0.2489|-1|1|0.24889|16.9|0.10294|25|0.10294119709503|25|52.86|0.11637|0.22807|0.22276983881269|0.51774572650793|235.7171505638|638.84915333271|734.78260734356|0.714|0.429|0.199|14|6|0.0037021086675291|0.066716119016818|32|2021-01-17|-0.2265|2017-11-19|0.25|2020-12-20
2024-02-11 02:12:13|WEEKLY|03360|1171989|/equities/vantage-towers-ag|DAXTECH|31.438345736327|27|0.88336217798921|0.0853|1|2|-0.00307|32.5|-0.1693|21|0.028782242373333|57|28.67|-0.08071|-0.04043|-0.070257362590847|0.028782242373333|85.4607546|102.878|132.11381908954|0.667|0.333|0.16904|3|2|0.0030028571428571|0.046271428571429|34.959999084473|2023-02-05|-0.07345|2022-05-22|0.15357|2022-11-13
2024-02-11 02:12:15|WEEKLY|03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-21.781278209934|125|1.7812594033115|0.8545|-1|1|0.8545|17.045|0.1378|41|0.13780159221578|41|34.17|0.34707|0.43766|1.0695188882465|1.6127298214828|457.23386696388|465.0939548|83.14634183558|0.5|0.333|0.30289|6|3|0.0021137689969605|0.1001376899696|181.30000305176|2021-01-31|-0.39273|2022-09-25|0.2109|2019-07-28
2024-02-11 02:12:15|WEEKLY|03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|-30.601632005821|57|3.5884897848517||0|0|0.64613|20.33|-0.20388|12|-0.20387625011136|12|32.41|0.27147|0.47378|0.69377775732784|0.87132858234953|1764.5452643881|2241.8724969921|1815.1785568885|0.5|0.409|0.3412|22|4|0.0068053315994799|0.11366494148244|88.099998474121|2022-04-24|-0.38174|2017-10-01|0.41969|2009-11-22
2024-02-11 02:12:16|WEEKLY|03363|949646|/equities/viscom-ag|DAXTECH|-8.6768355580892|20|0.49227850346848||0|0|0.125|7|-0.17025|35|-0.17024924081799|35|60.5|0.2549|0.32672|0.48104190146509|0.44420875093004|1169.2032783898|686.94230358264|189.70189407728|0.583|0.5|0.23406|12|5|0.002341033557047|0.074445167785235|39.599998474121|2018-01-28|-0.24|2020-03-01|0.2293|2011-02-27
2024-02-11 02:12:17|WEEKLY|03364|1052408|/equities/voltabox-ag|DAXTECH|-1.6270462661861|19|0.12861388295526||0|0|0.2546|1.215|0.20656|30|-0.69390243306747|22|40.33|-0.11711|0.07916|-0.24367254671869|-0.69390243306747|36.9328016|30.61|3.7968751043081|0.333|0.167|0.37207|6|2|-0.0069345|0.13257984615385|33.700000762939|2017-10-22|-0.58852|2019-08-18|0.58872|2023-06-04
2024-02-11 02:12:17|WEEKLY|03365|19937|/equities/yoc-ag|DAXTECH|11.430733080412|13|1.4022141109776||0|0|0.24409|15.8|2.32872|108|2.3287192891799|108|50.27|0.21318|0.49941|0.54223978836895|0.85542075570203|1219.4972188428|1777.5389647511|152.4949338641|0.6|0.4|0.28397|15|4|0.0055172323759791|0.10796676240209|45.668998718262|2010-02-28|-0.40828|2013-12-08|1.7986|2013-12-22
2024-02-11 02:12:19|WEEKLY|03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|-23.838874575563|2|2.1796251128342|-0.0435|-1|1|-0.04348|17.76|-0.0139|12|-0.013904969173556|12|30.04|0.03437|0.12221|0.010787209087522|0.023736954932874|86.034464556393|116.79783035669|704.76191917875|0.5|0.308|0.28224|26|10|0.0045044117647059|0.095670677749361|185|2017-11-19|-0.20973|2019-03-03|0.29063|2022-11-06
2024-02-11 02:12:20|WEEKLY|03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|-75.465298480649|27|5.69784191625||0|0|0.13855|62.8|-0.04205|38|-0.042049895038177|38|37.06|-0.05591|0.0012|-0.029300566498222|-0.026368278104868|73.423745234962|82.048797170519|272.80624669093|0.444|0.333|0.16075|18|7|0.0020379220779221|0.053795281385281|109.30000305176|2021-01-24|-0.1213|2022-10-30|0.13922|2020-06-07
2024-02-11 02:12:21|WEEKLY|03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|-82.821690745274|50|6.0224207099577|0.2125|-1|1|0.2125|69.3|-0.04627|8|-0.046274060384163|8|42.5|0.129|0.16981|0.2357986865105|0.054488540584174|176.11336933997|110.17965825|34.929438096614|0.75|0.5|0.2579|4|3|-0.002862100456621|0.085524246575342|309.39999389648|2020-11-01|-0.15537|2022-07-17|0.2221|2022-06-12
2024-02-11 02:12:22|WEEKLY|03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|-4.3173629895884|51|0.44170890021439||0|0|0.45009|3.14|0.14863|14|0.14863154558818|14|38.11|0.22554|0.48952|0.49333290840743|0.56454558555587|573.19113927547|377.0282781791|365.11628519464|0.5|0.389|0.36669|18|7|0.0086443614130435|0.12037866847826|30.14999961853|2021-02-21|-0.33243|2014-02-09|3.72289|2014-01-26
2024-02-11 02:12:22|WEEKLY|03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|-88.018656306371|40|7.3307866953654||0|0|0.2202|70.65|-0.09761|22|-0.097609590665512|22|53.14|0.31745|0.41747|0.40426282822409|0.65119993107658|449.14307237239|731.07821106948|1973.46377183|0.5|0.357|0.28138|14|5|0.0055836015325671|0.092882477650064|191.36651611328|2021-08-08|-0.21235|2011-10-23|0.25235|2011-10-30
2024-02-11 02:12:24|WEEKLY|03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|-3.0136845429314|32|0.12045244999074||0|0|-0.06522|2.94|-0.03327|26|-0.03326500906335|26|34.09|0.00489|0.04079|0.050143360465132|0.045386794299058|166.00310173445|134.60111011608|92.540132667892|0.545|0.364|0.13205|22|8|0.00039787451984635|0.044371920614597|5.6799998283386|2015-05-03|-0.13014|2011-09-25|0.17797|2011-12-04
2024-02-11 02:12:25|WEEKLY|03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|-21.848743007843|102|1.1638603286855||0|0|0.31949|18.68|0.04912|8|0.049118488046247|8|42.94|0.10527|0.17091|0.17268764574332|0.25617833963103|367.16878780567|396.35279163661|206.18100927159|0.625|0.438|0.14436|16|3|0.0015415989847716|0.049133236040609|42.150001525879|2018-01-28|-0.1578|2011-08-14|0.14749|2009-06-07
2024-02-11 02:12:26|WEEKLY|03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|-15.303372594639|30|1.2710106657838||0|0|0.30055|12.8|-0.22947|33|-0.22947371633429|33|33|-0.16373|-0.09624|-0.19218890115133|-0.1893492868816|42.494146678092|53.164867167227|41.967213740114|0.667|0.5|0.26647|6|2|-0.0024273127753304|0.081510572687225|32.650001525879|2019-10-13|-0.13118|2020-05-24|0.1875|2022-12-04
2024-02-11 02:12:27|WEEKLY|03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|-228.26384960088|25|16.554617042253|0.182|-1|1|0.18202|182.9|-0.12245|29|-0.12244896614819|29|25.07|-0.03759|0.09279|0.12542305302503|0.27225673976524|79.185778461428|463.95713779301|1275.4532214107|0.6|0.433|0.29215|30|10|0.0057747422680412|0.10200483247423|333|2022-07-03|-0.26573|2014-12-21|0.32353|2009-07-19
2024-02-11 02:12:27|WEEKLY|03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|-4.7234589883798|32|0.20678844794024||0|0|-0.05492|4.61|-0.0391|16|-0.039099095802242|16|40.78|-0.00686|0.04718|0.054679901747155|0.039413956515631|151.21715623994|118.46794794195|91.650098235086|0.556|0.389|0.14096|18|7|0.00046450980392157|0.047041516339869|9.3900003433228|2018-02-04|-0.13807|2023-07-09|0.14258|2011-10-30
2024-02-11 02:12:29|WEEKLY|03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|-11.186691024484|32|0.82639093525752||0|0|0.23802|9.22|0.02604|16|-0.12327455892972|6|29.12|-0.03987|0.00956|0.0064676797251608|-0.019753057993042|89.353717915112|73.894181611464|37.25252633143|0.538|0.346|0.18911|26|11|-0.00024625634517767|0.06248097715736|41.450000762939|2009-12-13|-0.14398|2011-10-23|0.17647|2013-11-24
2024-02-11 02:12:30|WEEKLY|03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|-22.627392343573|38|1.9193958660075|0.4|-1|1|0.4|18.12|-0.13604|22|-0.13604028144591|22|46.88|0.0269|0.11725|0.16134751660357|0.11708199927448|219.62753830477|153.91504779793|176.26460418201|0.438|0.375|0.22862|16|6|0.0020714104193138|0.073192655654384|53.849998474121|2021-01-10|-0.52664|2010-08-15|0.21471|2022-11-06
2024-02-11 02:12:31|WEEKLY|03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|-32.029172420833|49|2.4834138789982||0|0|0.27456|28.8|0.03117|14|0.03116885098544|14|33.41|0.0098|0.07241|0.081050988118099|0.14719936557637|196.42788179538|289.43913715334|300.9404404959|0.636|0.455|0.21924|22|11|0.0026383141762452|0.069826666666667|72.449996948242|2021-05-30|-0.18697|2011-09-25|0.28538|2011-10-30
2024-02-11 02:12:32|WEEKLY|03379|8573|/equities/china-mobile|HANGSENG|59.849130751438|58|2.5146871626708|0.2469|1|1|0.24695|66.4|-0.09209|70|-0.092093037450036|70|33.76|-0.03558|-0.00982|-0.020862907433548|-0.03674344655383|71.097798237926|71.091490913656|83.78549088439|0.619|0.381|0.12571|21|10|0.00017288511749347|0.041920091383812|118|2015-04-12|-0.12562|2020-03-15|0.13494|2021-01-17
2024-02-11 02:12:33|WEEKLY|03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|-15.422241312045|34|1.2970051037075|0.3098|-1|1|0.30984|11.36|-0.26353|24|-0.26353472914839|24|30.54|-0.13957|-0.07645|-0.14771028602248|-0.11609772923401|4.7587200875494|22.894780040774|70.559002406932|0.75|0.458|0.21248|24|14|0.00081348563968668|0.073498590078329|33.080001831055|2015-05-10|-0.22934|2022-10-30|0.29503|2011-10-30
2024-02-11 02:12:35|WEEKLY|03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|-4.4733445265002|34|0.23177265687783|0.07|-1|1|0.06998|4.12|0.15204|23|0.15204146759783|23|36.6|-0.02653|0.01459|0.038332233662796|0.018647790313648|133.46419397168|110.95118483357|86.192462441843|0.55|0.35|0.16991|20|10|0.00050467973856209|0.057583307189543|8.2299995422363|2014-09-14|-0.12769|2018-02-11|0.1214|2015-10-11
2024-02-11 02:12:35|WEEKLY|03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|-31.133292108322|38|2.7489889855951||0|0|0.2257|23.5|-0.15577|23|-0.15577191272949|23|36.4|-0.06874|-0.02249|-0.056159895492114|-0.0082158972991068|37.152920718703|78.350527075361|147.98488558341|0.65|0.35|0.25102|20|12|0.0018782614379085|0.080528366013072|41.299999237061|2021-04-04|-0.17496|2022-10-30|0.30966|2011-10-30
2024-02-11 02:12:36|WEEKLY|03383|8568|/equities/china-unicom|HANGSENG|-5.4840907010729|16|0.3357067049159||0|0|-0.09407|5.35|0.27344|49|0.27343749369417|49|28.88|-0.03778|0.00185|-0.0024186617584682|-0.0040040759162123|81.160562239561|84.29877859466|46.041307722226|0.538|0.308|0.19197|26|12|-9.9778067885117E-5|0.063553798955614|17.680000305176|2011-06-05|-0.18434|2020-03-15|0.36092|2020-08-16
2024-02-11 02:12:37|WEEKLY|03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|-8.1129542129101|32|0.52974276370765||0|0|0.10824|7.58|0.00296|25|0.002960492963922|25|28.31|-0.05146|0.0072|-0.042925548799717|-0.0021876029261845|45.833336004406|89.740493880594|42.584271059541|0.577|0.346|0.17195|26|9|-0.00026352020860495|0.059629647979139|24.60000038147|2011-04-17|-0.14811|2012-09-02|0.22689|2011-10-30
2024-02-11 02:12:38|WEEKLY|03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|-41.243836191335|72|2.0396120637782||0|0|0.25212|35.3|0.06092|43|0.060919575307561|43|31.83|-0.00062|0.03391|0.018232467266735|0.0069177041029626|106.73442831089|98.483978624626|52.103319907101|0.667|0.417|0.16796|12|7|-0.00086993377483444|0.049749227373068|75.300003051758|2018-02-04|-0.11832|2020-03-15|0.12732|2016-03-06
2024-02-11 02:12:40|WEEKLY|03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|-44.622366189569|32|1.8939792908429||0|0|0.11196|40.85|-0.02487|26|-0.024868189322203|26|28.31|-0.02917|0.02499|-0.014397705394338|-0.051773266971683|70.873233808226|54.928382968648|44.993939929716|0.615|0.385|0.12049|26|12|-0.00034994784876141|0.044737874837027|130.39999389648|2011-01-23|-0.42527|2011-01-30|0.21988|2015-05-31
2024-02-11 02:12:41|WEEKLY|03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|40.233284336564|9|2.1850148134718|0.1027|1|2|0.04046|45|-0.04686|22|-0.046861053314972|22|41.11|0.02061|0.05571|0.073867127398025|0.073867127398025|151.00650065816|151.00650065816|161.29032478593|0.421|0.421|0.1105|19|5|0.0009737515842839|0.039051267427123|81.099998474121|2016-03-06|-0.21144|2020-03-22|0.12071|2020-04-12
2024-02-11 02:12:42|WEEKLY|03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|57.753668056348|34|3.0321114108235|0.0504|1|1|0.05037|64.65|-0.0539|60|-0.053896123712713|60|38.63|-0.02068|0.00019|-0.014939660105808|-0.0024365941628194|79.368940434301|95.923066262464|123.96931857|0.684|0.474|0.08639|19|11|0.00046687092568449|0.02799777053455|97.400001525879|2019-02-24|-0.10501|2022-06-26|0.07417|2023-06-25
2024-02-11 02:12:42|WEEKLY|03389|8570|/equities/cnooc|HANGSENG|12.124454299463|156|0.78851515721844||0|0|0.61537|14.48|-0.19335|8|-0.19335348346231|8|26.57|-0.0924|-0.0201|-0.016347101377314|-0.040169073402228|73.600403774177|62.67971672856|129.51698700342|0.391|0.348|0.17897|23|4|0.0013569451697128|0.06395954308094|21.299999237061|2011-04-10|-0.2533|2020-03-15|0.1947|2011-10-30
2024-02-11 02:12:43|WEEKLY|03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|-1.0494877678707|39|0.1314959222262|0.5796|-1|1|0.57962|0.66|-0.39847|26|-0.3984673886761|26|41.06|0.06741|0.1526|0.23469439551976|0.36310546581194|152.62164702725|166.8392990066|42.038216826504|0.5|0.333|0.29126|18|7|0.0014629214929215|0.096801312741313|18.226448059082|2018-01-14|-0.31469|2023-08-13|0.76378|2022-11-13
2024-02-11 02:12:45|WEEKLY|03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|-8.1694475827417|40|0.94481584819826||0|0|0.51818|5.3|2.80949|114|2.8094862891093|114|63.75|0.61864|0.76405|2.8094862891093|2.8094862891093|380.949|380.949|46.32867469526|0.25|0.25|0.45919|4|0|0.0014090476190476|0.12632360544218|85.199996948242|2021-07-04|-0.30168|2022-07-17|0.37292|2022-11-13
2024-02-11 02:12:46|WEEKLY|03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|5.664741530042|15|0.58918917999767||0|0|-0.1544|5.86|-0.23654|29|-0.23653645034776|29|41.38|0.11709|0.21493|0.1775743140681|0.18453270878692|471.99378103597|265.31233601773|1302.2222863892|0.459|0.324|0.32067|37|14|0.004080071197411|0.10055012944984|13.932286262512|2018-06-03|-0.40476|1998-01-11|0.91304|1998-02-08
2024-02-11 02:12:47|WEEKLY|03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|-48.926357906727|18|3.1430806106779||0|0|0.05094|42.85|-0.0712|44|-0.071200986141271|44|46.88|0.25267|0.41278|0.74044203432754|0.9890016427075|1122.5613514559|1063.6663212633|1785.4165321423|0.438|0.313|0.2711|16|3|0.0053216166883963|0.084509843546284|81.23999786377|2014-01-26|-0.23814|2021-09-19|0.23482|2009-09-13
2024-02-11 02:12:48|WEEKLY|03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|-9.5571561305388|73|0.67853228818769||0|0|0.35173|7.87|-0.28085|13|-0.2808533534462|13|24.82|0.04344|0.14041|0.18291306256732|0.34026449604809|76.507011919776|135.32695168769|524.66665903727|0.571|0.357|0.28648|28|11|0.0043748109517601|0.097860013037809|36.450000762939|2021-01-31|-0.22884|2014-12-21|0.31281|2020-11-08
2024-02-11 02:12:48|WEEKLY|03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-17.257670299923|14|1.5103709945213||0|0|0.21274|13.1|-0.17827|49|-0.17827163507909|49|44.5|0.10201|0.17821|0.13298710414104|0.12255717685765|124.41360249498|116.96422647|73.5955109155|0.667|0.333|0.28801|6|3|0.0017470357142857|0.10725457142857|85.800003051758|2021-02-21|-0.29892|2021-08-01|0.46315|2022-12-04
2024-02-11 02:12:50|WEEKLY|03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|-11.336449054193|39|0.88548307528468||0|0|0.32795|8.32|0.26304|63|-0.023709450204374|62|36.45|-0.03844|0.00224|0.047472463400755|-0.018692458323077|156.11720400233|86.357669262084|31.755723101326|0.55|0.35|0.18008|20|8|-0.00076560625814863|0.059369165580183|40.5|2010-11-07|-0.16098|2022-10-30|0.16501|2011-10-30
2024-02-11 02:12:51|WEEKLY|03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|-94.401178385063|47|4.5587266369807|0.2925|-1|1|0.29251|80.3|-0.12016|14|-0.12015503875969|14|45.06|0.04011|0.06812|0.047174691873273|0.052282971092595|156.55465195575|136.55836785416|72.342345091674|0.688|0.438|0.12459|16|11|-6.6179921773142E-5|0.037042033898305|216.80000305176|2018-08-12|-0.10663|2022-02-27|0.14334|2020-06-07
2024-02-11 02:12:52|WEEKLY|03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|19.419285516152|7|1.6291290787326|-0.1268|1|1|-0.12682|21|0.02037|30|-0.011409654697575|25|36.24|-0.00106|0.03553|0.045092656701672|0.016436074339062|172.4137579675|107.27377586984|54.291623149729|0.714|0.429|0.1676|21|12|-0.00014319426336375|0.052259687092568|50.080001831055|2009-12-06|-0.13793|2021-09-26|0.14571|2012-02-19
2024-02-11 02:12:53|WEEKLY|03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-29.16489893266|49|1.7035627803908|0.2966|-1|1|0.29656|24.55|-0.04627|13|-0.046265088132275|13|37.05|0.00565|0.03891|0.026863080001524|0.10675707206233|89.746951423247|161.70486075069|103.36841784025|0.6|0.4|0.16658|20|10|0.00062686945500634|0.058285082382763|103.83999633789|2015-04-12|-0.11271|2018-12-16|0.12287|2013-06-30
2024-02-11 02:12:53|WEEKLY|03400|8543|/equities/hk---china-gas|HANGSENG|-6.166248552501|47|0.27673111980366|0.183|-1|1|0.183|5.67|0.00465|29|0.0046511581486917|29|31.56|0.00615|0.0817|0.11637973572672|0.17941498536595|3953.1634282608|11156.765304035|18900.00067676|0.606|0.465|0.13637|71|22|0.0031761128115435|0.046947665063402|16.359516143799|2019-05-26|-0.375|1987-11-01|0.33333|1980-06-15
2024-02-11 02:12:55|WEEKLY|03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|-290.81734808788|38|19.987685631677||0|0|0.17483|242.6|-0.02575|25|-0.025748730005339|25|30.42|0.0383|0.08244|0.16810421793423|0.16844937141464|523.63858587181|333.54529358653|203.0125574088|0.542|0.417|0.16499|24|8|0.0017474576271186|0.053991003911343|587|2021-02-28|-0.16543|2021-02-28|0.27041|2015-04-12
2024-02-11 02:12:56|WEEKLY|03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|-64.765239585013|23|2.19335370758||0|0|-0.07068|61.35|0.18023|36|0.180226573378|36|32.36|0.05913|0.10082|0.097653910202632|0.15056692512807|1540.7097519319|1916.8305001695|1793.8595644887|0.6|0.4|0.14047|70|30|0.0019026147791867|0.045712015741146|142.13999938965|2007-10-21|-0.23625|2009-03-08|0.20365|2009-05-10
2024-02-11 02:12:57|WEEKLY|03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|-4.0575417989769|32|0.18294868476846||0|0|-0.06094|3.83|-0.10199|27|-0.10199007158607|27|31.54|-0.00685|0.03853|0.020079617610776|0.014061522687205|109.25542277075|98.982458888922|94.334974819827|0.583|0.458|0.16311|24|9|0.00062873096446701|0.04989864213198|7.6399998664856|2018-02-04|-0.16981|2011-09-25|0.26462|2009-03-29
2024-02-11 02:12:58|WEEKLY|03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|-25.731573921102|42|2.9751250801956|0.6662|-1|1|0.66625|18.64|-0.17443|18|-0.17442723999413|18|33.95|0.03378|0.13471|0.060011526462401|0.24307834939228|83.061582550547|423.61980386887|149.11999511719|0.818|0.455|0.31852|22|14|0.0027682487309645|0.10191307106599|108.19999694824|2021-09-12|-0.23486|2011-07-10|0.32853|2015-03-22
2024-02-11 02:12:59|WEEKLY|03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|36.14820663438|9|2.5314097750168|-0.0881|1|1|-0.0881|38.3|-0.10161|6|-0.10160879804743|6|36.1|0.01602|0.04643|0.019518843849806|0.11063321254721|108.66365950889|147.83864373102|229.06699049006|0.476|0.19|0.14082|21|8|0.0014721018276762|0.042170039164491|96.986137390137|2019-07-07|-0.15525|2023-02-19|0.14323|2020-06-07
2024-02-11 02:13:01|WEEKLY|03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|-13.671466442594|20|1.6721554109286||0|0|0.39418|8.53|-0.3868|42|-0.38680418534044|42|45.19|-0.03049|0.05078|0.023654673044976|0.096775448497418|73.511608675098|118.85658322584|105.17879277526|0.625|0.438|0.27047|16|6|0.0019505929919137|0.091253301886792|53.599998474121|2021-04-04|-0.31309|2022-10-30|0.4241|2022-11-13
2024-02-11 02:13:02|WEEKLY|03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|-92.280750961131|151|9.2892248305758||0|0|0.77715|67.3|-0.25393|8|-0.38680418534044|42|32.75|0.48612|0.58018|-0.25393256712496|0|74.607|100|93.342585958464|0.25|0|0.29115|4|1|0.0025133807829182|0.11412555160142|460|2021-02-21|-0.21303|2021-08-01|0.23797|2020-05-31
2024-02-11 02:13:02|WEEKLY|03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|-30.532464101699|37|1.5858211764983||0|0|0.3|25.55|-0.06173|24|-0.061731601752474|24|33.23|-0.03005|-0.00018|-0.0047423676521699|0.0081269473985081|87.90011588062|103.31828484022|104.07331988219|0.636|0.409|0.10337|22|10|0.00030658409387223|0.036032764015645|55.75|2019-07-21|-0.07869|2020-05-24|0.09556|2020-06-07
2024-02-11 02:13:03|WEEKLY|03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|-12.69780097616|32|1.0709336142153||0|0|0.49298|9.39|-0.12003|30|-0.12003010985209|30|33.18|0.04613|0.13169|0.12763941549719|0.14720334864098|2372.7619951634|1186.3693804461|99.78746541537|0.529|0.368|0.22757|68|23|0.0016903804110188|0.075266016615654|185.10000610352|1997-08-10|-0.47551|1987-11-01|0.34849|1998-02-08
2024-02-11 02:13:04|WEEKLY|03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|-5.8761510694625|10|0.39526407475362|-0.1605|-1|1|-0.16049|5.64|0.26838|46|0.26837576179674|46|34.41|-0.06407|-0.00861|-0.088545332831371|-0.033263216139669|32.746822649214|70.92996538851|60.063894145608|0.455|0.318|0.1745|22|9|0.00017656657963447|0.060962506527415|12.5|2011-04-17|-0.15008|2018-02-11|0.14889|2024-01-28
2024-02-11 02:13:06|WEEKLY|03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|-40.485696984095|46|3.3228746126109|0.3552|-1|1|0.35519|32.95|0.16414|17|0.16413581160619|17|44.09|0.18019|0.25905|0.33497664826569|0.45596459138371|1530.8593389496|1080.6412295447|642.30019547535|0.545|0.364|0.21509|22|8|0.0031621477832512|0.070809950738916|103.59999847412|2021-01-24|-0.20803|2008-10-26|0.27364|2007-08-26
2024-02-11 02:13:07|WEEKLY|03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|41.149298881088|10|1.7502335791475|0.107|1|1|0.10697|46.05|0.01538|28|-0.012566823944382|19|32.96|-0.02363|0.01656|0.0090386080574461|0.04173950780857|106.44895139064|134.8203927844|110.43165082622|0.522|0.348|0.10267|23|8|0.00045731421121252|0.033509556714472|82.800003051758|2015-02-08|-0.25197|2015-11-15|0.10073|2017-07-23
2024-02-11 02:13:08|WEEKLY|03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|-25.442201747793|19|1.8117255369311||0|0|-0.01556|22.85|0.05386|44|0.053864149788418|44|36.1|-0.02447|0.03432|0.0095859401718401|0.20629355490192|68.865604175687|168.94691836271|224.81307926288|0.35|0.2|0.24953|20|6|0.0027748108108108|0.083062351351351|68|2014-03-02|-0.43277|2021-09-19|0.28811|2022-11-06
2024-02-11 02:13:09|WEEKLY|03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-86.474429191002|43|7.5458177445426|0.1672|-1|1|0.16721|64.25|0.42195|51|0.34669195758083|68|61.17|0.5413|0.65497|-0.019712738940182|0.083683997535725|65.554163555745|121.22061564081|3134.1464143648|0.583|0.25|0.26449|12|6|0.0057895489690722|0.08248381443299|207.60000610352|2021-05-30|-0.18319|2020-03-15|0.33904|2009-08-23
2024-02-11 02:13:09|WEEKLY|03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|-86.603811871747|34|4.6929380535219|0.2678|-1|1|0.26779|71.5|-0.04732|28|-0.047317058284108|28|36.7|-0.02121|0.01716|-0.013403447368239|-0.021253736318243|75.722679629811|78.672965564347|74.093264248705|0.65|0.45|0.15853|20|11|0.00014165580182529|0.046657900912647|147|2010-11-07|-0.11019|2019-11-17|0.12079|2020-06-07
2024-02-11 02:13:11|WEEKLY|03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|-3.8030814755056|4|0.30942443692962|0.0068|-1|1|0.00683|2.91|-0.13241|10|-0.13241225894852|10|50.67|0.35697|0.51081|0.41078958477604|0.7041284116958|2359.5517644867|4323.324999517|9700.0005029135|0.667|0.417|0.24419|24|11|0.0061061443806399|0.086801410992617|11.239999771118|2020-07-26|-0.33333|2000-10-08|0.5|2000-11-12
2024-02-11 02:13:12|WEEKLY|03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|-71.29328972078|2|7.7810963192801||0|0|-0.03437|48.15|-0.36451|11|-0.36450512986948|11|29.38|0.04275|0.16115|0.025485842369864|0.13571053246235|39.640812697134|149.45071144272|4863.6364709138|0.654|0.385|0.32939|26|14|0.0075131111111111|0.10580580392157|259.39999389648|2021-08-08|-0.29945|2018-08-19|0.28676|2010-01-17
2024-02-11 02:13:13|WEEKLY|03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|73.124497808295|9|6.5806071520997|-0.0637|1|1|-0.0637|83.05|-0.2345|23|-0.23097353328393|3|44.59|0.09908|0.16742|0.26089240818754|0.96375618188361|221.49140176671|761.17881615252|1488.3513295211|0.647|0.235|0.27044|17|10|0.0047806005221932|0.078680091383812|180|2021-08-22|-0.22371|2023-02-26|0.23737|2009-07-26
2024-02-11 02:13:14|WEEKLY|03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|-342.9469195358|25|22.444666687752|0.1025|-1|1|0.1025|287.2|0.08108|38|0.081081081081081|38|38.5|0.33703|0.39256|0.5458211301087|0.97581157060844|1445.6811697233|4956.7871616045|36820.515736085|0.615|0.385|0.22932|26|13|0.007149287804878|0.076540068292683|752.70098876953|2021-02-21|-0.20247|2008-11-23|0.25439|2005-08-14
2024-02-11 02:13:15|WEEKLY|03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|4.2824708440298|15|0.27659429952238||0|0|-0.01702|4.62|-0.15239|18|-0.15238557289285|18|43.82|0.01131|0.07346|0.037693914760723|0.032796143376851|102.31986872693|96.330065268531|69.369369240365|0.545|0.455|0.22346|11|2|0.00017066532258065|0.068170745967742|9.9499998092651|2019-04-28|-0.18094|2014-11-02|0.15032|2020-03-29
2024-02-11 02:13:17|WEEKLY|03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|-29.743072700204|27|2.2508797873649|0.3478|-1|1|0.34777|24.1|-0.08983|35|-0.089829235790927|35|42.14|2.39265|2.80626|3.5295652547287|6.469928662598|16078.404689797|16661.236374764|8310.3451982548|0.786|0.429|0.21028|14|7|0.046475503246753|0.075348798701299|65.150001525879|2018-05-20|-0.14286|2012-04-29|26.65363|2017-11-26
2024-02-11 02:13:17|WEEKLY|03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|-35.587990992053|48|5.7259970482137|0.6392|-1|1|0.63917|17.32|-0.27328|10|-0.27327785341075|10|50|0.5434|0.67871|1.0576573027212|1.4001136897775|406.37238517169|296.03011872|186.5710950517|0.5|0.333|0.38599|6|4|0.0050102017291066|0.1206583573487|148|2021-07-04|-0.32529|2023-12-10|0.2208|2018-08-26
2024-02-11 02:13:18|WEEKLY|03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|-16.13892466634|2|1.2686605991931||0|0|-0.01967|12.44|-0.08271|15|-0.082706794413132|15|36.25|0.09807|0.15597|0.076037738119445|0.21182744446798|105.83186625343|158.27219144485|57.995333976289|0.5|0.375|0.26605|8|3|-0.00013786941580756|0.092748694158076|35.900001525879|2021-01-10|-0.17455|2021-02-28|0.23899|2020-08-30
2024-02-11 02:13:19|WEEKLY|03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|-8.8042873592777|45|0.78476243719799|0.5173|-1|1|0.51727|6.43|1.2792|61|1.2792033752429|61|45.06|0.18558|0.273|0.61240180350781|0.61240180350781|523.08037846099|523.08037846099|240.82395672676|0.25|0.25|0.22385|16|4|0.0026413333333333|0.082633803921569|34.200000762939|2021-07-18|-0.16426|2014-06-15|0.25549|2011-10-30
2024-02-11 02:13:20|WEEKLY|03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|-5.3000557693428|94|0.55335192788264|0.6841|-1|1|0.68412|3.74|1.06648|38|1.0664806320573|38|31.21|-0.14807|0.03419|0.10893563524062|0.19010981607834|118.54844614793|190.62606915682|265.24823390588|0.5|0.429|0.30173|14|5|0.0040539433962264|0.10048077358491|24.799999237061|2021-01-10|-0.21104|2021-03-07|0.28851|2014-03-02
2024-02-11 02:13:22|WEEKLY|03426|1081715|/equities/2crsi|CACALL|2.5487037517257|11|0.63043210183157|2.0586|1|2|1.06789|4.14|0.10222|33|-0.27272727765328|15|31.44|-0.04955|0.05375|-0.17303619769904|-0.31066642833352|52.216174064977|47.37364053|43.578945963006|0.333|0.222|0.4038|9|3|0.0023945733788396|0.11943092150171|11.199999809265|2018-08-12|-0.41339|2019-09-29|0.57831|2023-11-26
2024-02-11 02:13:22|WEEKLY|03427|1167759|/equities/2mx-organic|CACALL|-1.5783298068026|48|0.17610993162723||0|0|0.83294|1|0.10644|26|-0.15126055302689|1|29.5|-0.03173|0.02502|-0.02241244596674|-0.15126055302689|93.90798856|84.874|9.5712098428537|0.5|0.25|0.18177|4|2|-0.012935696969697|0.048335939393939|12.590000152588|2022-08-07|-0.20112|2024-01-14|0.27614|2022-08-07
2024-02-11 02:13:23|WEEKLY|03428|17634|/equities/ast-groupe|CACALL|0.65502119280717|13|0.21224366361552||0|0|-0.02828|0.962|0.88197|57|0.88196716749421|57|35.79|0.21789|0.34042|0.31619184164778|0.60274887597478|562.17374998046|5347.4242158673|128.2666683197|0.636|0.424|0.25885|33|13|0.0034148616932104|0.082301601005868|14.789999961853|2006-04-30|-0.42857|2001-07-01|0.90385|2023-11-19
2024-02-11 02:13:24|WEEKLY|03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|-3.9385685485478|107|0.5332717026443||0|0|0.66017|3.14|-0.27049|27|-0.27049286268702|27|34.06|-0.12002|0.13745|-0.14190178633907|0.026281170181857|3.0229137483025|73.256949519153|24.822135965163|0.722|0.389|0.31188|18|7|0.0020937830319889|0.11052674547983|23|2012-11-04|-0.38697|2022-12-18|1.05574|2012-02-05
2024-02-11 02:13:25|WEEKLY|03430|17675|/equities/abc-arbitrage|CACALL|-4.9007836014416|74|0.23526122273294||0|0|0.36377|4.39|-0.02432|51|0.1566909184956|46|25.52|-0.02749|0.07755|0.073958779912858|0.14260299635108|153.50054324061|294.4217878616|292.66665776571|0.5|0.333|0.13693|48|13|0.0021411325115562|0.041931363636364|14.85000038147|2000-02-27|-0.27964|2001-09-23|0.57667|1999-02-14
2024-02-11 02:13:27|WEEKLY|03431|991239|/equities/abeo-sas|CACALL|-16.289550817964|9|0.80485027265482||0|0|0.08681|13.15|-0.21569|9|-0.21568625984353|9|37.4|0.06146|0.15255|0.32523200509782|0.36616691827312|282.99486667626|211.27273475563|70.110059700032|0.5|0.3|0.1961|10|4|0.00069502617801047|0.067290078534031|48.703464508057|2018-01-07|-0.25424|2020-03-15|0.30482|2020-12-20
2024-02-11 02:13:27|WEEKLY|03432|949746|/equities/cerenis-therapeutics-holding|CACALL|-1.4525274957597|38|0.11430608538707||0|0|0.12063|1.108|3.35696|119|3.3569551539204|119|106.25|0.87643|1.1648|3.3569551539204|3.3569551539204|435.696|435.696|8.8286854439437|0.25|0.25|0.46285|4|1|0.0017637878787879|0.13581748917749|14.439999580383|2015-06-07|-0.73132|2017-03-05|0.93669|2020-04-05
2024-02-11 02:13:28|WEEKLY|03433|955665|/equities/abivax-sa|CACALL|-13.30396849734|19|1.2433298934633|0.1091|-1|1|0.10906|11.6|0.6187|26|0.61869640016716|26|36|0.09796|0.31404|0.26435429924248|0.27866976328515|401.5306129|340.72485523479|55.238097054618|0.583|0.5|0.34888|12|4|0.0030070222222222|0.11811597777778|39|2020-12-27|-0.45287|2016-06-26|0.81612|2016-09-18
2024-02-11 02:13:29|WEEKLY|03434|15274|/equities/thenergo|CACALL|-6.4599031861026|21|0.27874090552076||0|0|-0.03571|5.8|-0.17585|11|-0.20000004849191|36|29.92|-0.04875|0.09891|0.047164323384487|0.010651077058469|62.82790304728|49.730167775786|0.26067416587572|0.615|0.346|0.25903|26|11|-0.0013861027568922|0.090100651629073|2250|2008-09-07|-0.48571|2014-09-28|3.09091|2010-10-03
2024-02-11 02:13:30|WEEKLY|03435|17630|/equities/acanthe-developpement|CACALL|-0.43312555389865|17|0.01860150004238||0|0|-0.14118|0.388|-0.14808|6|-0.14808351286785|6|22.55|-0.00655|0.28413|0.30633447337632|0.42160868654987|769.47784219909|825.79588745396|1048.6486660641|0.516|0.371|0.1555|62|17|0.0060916407355021|0.056552178217822|1.5090999603271|2004-05-02|-0.63366|1998-02-01|1.5|2011-12-04
2024-02-11 02:13:32|WEEKLY|03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|32.940838281018|10|1.3580537028768|0.0881|1|2|0.07067|37.27|0.05128|40|0.051282070440532|40|33.23|-0.00043|0.05246|0.070879097570038|0.10985149152028|413.39939900857|582.1768035367|742.43029082413|0.525|0.361|0.16695|61|26|0.0019780353634578|0.059482622789784|51.650001525879|2015-04-26|-0.31115|2001-09-16|0.28951|2020-04-12
2024-02-11 02:13:33|WEEKLY|03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL|-10.003975150155|74|0.098763724070801|||0|-0.00505|9.95|||0.051282070440532|40|0|0|0|0|0|100|100|100.50505245113|0|0|0|0|0|0.00011438356164384|0.013666301369863|10.800000190735|2021-06-27|-0.0303|2022-06-19|0.02618|2022-07-03
2024-02-11 02:13:33|WEEKLY|03438|17676|/equities/acteos|CACALL|1.2334601096727|5|0.11811576094699||0|0|-0.18421|1.24|-0.11765|23|-0.22285713468279|26|42.31|0.0459|0.23163|0.41723007594223|0.52412989380485|1953.7618574744|895.72117109989|6.3589744078807|0.517|0.345|0.33823|29|11|0.0017459626320065|0.10490428919578|32.549999237061|2000-09-17|-0.40238|2000-11-26|1.10826|2006-03-19
2024-02-11 02:13:34|WEEKLY|03439|17677|/equities/actia-group|CACALL|-4.2764890088169|18|0.25232264262199||0|0|0.03258|3.86|-0.1262|33|-0.12619837867132|33|33.65|0.04106|0.14196|0.14756665191496|0.18096722894546|1056.6071047841|598.74114016472|2.8371920679982|0.483|0.317|0.23249|60|17|0.00054690569744597|0.081342151277014|363.3039855957|1987-04-05|-0.22848|2018-10-28|0.6874|1999-12-19
2024-02-11 02:13:36|WEEKLY|03440|40297|/equities/adocia-sas|CACALL|-12.721912498736|21|1.7169236230581|-0.2484|-1|1|-0.24842|9.85|1.06005|13|1.0600522254974|13|37.5|0.5096|0.70075|1.2739301647586|1.3872344750523|1711.7606577795|1073.8100858036|65.318305247372|0.438|0.375|0.32457|16|5|0.0031948709677419|0.11430174193548|94.23999786377|2015-07-26|-0.37415|2017-01-29|0.70612|2014-02-16
2024-02-11 02:13:37|WEEKLY|03441|7106|/equities/hi-media|CACALL|1.0203482624326|4|0.14593098268538|-0.1027|1|1|-0.10274|1.31|0.1057|68|0.10569993054852|68|64.63|1.05434|1.21542|0.14363153020331|0.061887008605835|339.76076595982|117.45549716732|1.9156246279994|0.737|0.421|0.34484|19|10|-6.8440292445166E-5|0.11011470349309|81.014999389648|2000-09-03|-0.27637|2008-10-12|0.73913|2021-01-24
2024-02-11 02:13:38|WEEKLY|03442|1055913|/equities/advicenne|CACALL|-2.8032762245722|2|0.37109207565213||0|0|0.06782|1.622|-0.24696|5|-0.24695574948757|5|20.06|-0.13099|-0.02247|-0.16789518832238|-0.17513714803639|19.685265072002|27.590278430942|11.552706434659|0.5|0.375|0.28427|16|4|-0.0040074223602484|0.10077295031056|16.25|2021-02-21|-0.28012|2023-09-17|0.31395|2020-12-13
2024-02-11 02:13:39|WEEKLY|03443|17681|/equities/advini|CACALL|-17.116938762682|19|0.60564634959477|0.1882|-1|1|0.18817|15.1|-0.08269|16|-0.082691663801004|16|39.89|0.00559|0.06071|0.069714684777246|0.11531354255659|196.91325739908|270.78870589783|123.81108772279|0.605|0.421|0.13476|38|16|0.00088813559322034|0.042915586701434|39|2016-07-31|-0.24211|2003-02-09|0.26643|2009-09-27
2024-02-11 02:13:40|WEEKLY|03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|107.8544269877|3|5.6686719036894|-0.0107|1|2|-0.04625|119.6|-0.00111|93|-0.0011066178598343|93|43.76|0.01705|0.0708|0.028447627377544|0.10585663892438|98.295199794413|143.03160560319|262.85713950356|0.571|0.286|0.15445|21|11|0.0018985884907709|0.055974788273616|202.60000610352|2018-07-15|-0.28185|2020-03-15|0.24406|2020-11-15
2024-02-11 02:13:41|WEEKLY|03445|1082118|/equities/affluent-medical|CACALL|1.3060634306183|8|0.18307956916645|0.0525|1|2|-0.30568|1.59|-0.25926|2|-0.25925927234121|2|43.67|-0.24102|0.09724|-0.25925927234121|-0.25925927234121|74.074|74.074|20.471396498732|0.333|0.333|0.25973|3|1|-0.0082560144927536|0.081367753623188|7.7180871963501|2021-06-27|-0.19432|2023-12-31|0.76154|2023-12-24
2024-02-11 02:13:43|WEEKLY|03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-14.100437149|26|0.9626998943845|0.1913|-1|1|0.19125|11.282|-0.15307|26|-0.15306894364701|26|22.19|-0.02201|0.11147|0.029338578835347|0.1127854463554|7.3595724357717|943.94636630123|16.711597142667|0.593|0.384|0.2118|86|24|0.0034221107087429|0.07291923435075|628.48999023438|1990-01-28|-0.68182|1992-01-12|2.92865|1992-02-02
2024-02-11 02:13:44|WEEKLY|03447|17683|/equities/akka-technologies|CACALL|47.830931610662|78|0.56947595029637|0.9462|1|1|0.94622|48.85|0.51305|56|0.11854107065086|54|27.72|-0.00773|0.04491|0.049136870381517|0.14767317934317|131.39594299087|259.57867900536|797.81148648744|0.621|0.31|0.19484|29|15|0.0041453007945516|0.065358206583428|65.363639831543|2019-07-28|-0.37754|2020-03-15|1.06398|2021-08-01
2024-02-11 02:13:44|WEEKLY|03448|17824|/equities/mgi-coutier|CACALL|13.508036906158|28|1.1106777699815||0|0|-0.03|15.52|0.37743|111|0.67973859101665|55|35.21|0.15585|0.23966|0.27614797157489|0.50020209398289|1949.5102576953|3867.9125535159|219.51909591137|0.698|0.395|0.18623|43|22|0.0021707073329007|0.064164269954575|39.389999389648|2017-05-28|-0.32927|2008-12-28|0.6|2009-01-04
2024-02-11 02:13:45|WEEKLY|03449|17895|/equities/verneuil-participations|CACALL|-11.419419424316|25|0.86007192016285|0.0721|-1|1|0.07207|10.3|-0.05532|11|-0.055319116470661|11|12.95|0.13983|0.35023|0.37652985873211|0.63232681272839|0.71390778167624|315.12519082327|47.978386403345|0.561|0.402|0.19891|82|12|0.010542348066298|0.056304907918969|108|2000-07-02|-0.60845|2017-11-05|1.31548|2017-10-22
2024-02-11 02:13:46|WEEKLY|03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP|-51.739735164705|1|1.0732455380966||1|0|0|47.14|0.23857|29|0.23857061715004|29|29.93|0.12092|0.17983|0.24176279463985|0.33945641612184|1221.0057212925|1817.9323139609|7482.5396422926|0.537|0.389|0.13138|54|16|0.0034820420792079|0.046656974009901|62.950000762939|2007-11-04|-0.23324|2008-10-12|0.1958|2008-11-30
2024-02-11 02:13:48|WEEKLY|03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|-7.1890749767644|48|0.52354771049412|0.4766|-1|1|0.47656|5.36|-0.09381|14|-0.093805345285376|14|25|-0.07568|-0.0286|-0.047036047615708|-0.021615091527485|68.858541989402|90.691379239596|37.482517916239|0.583|0.333|0.20713|12|7|-0.0014720172910663|0.067100720461095|16.389999389648|2017-07-16|-0.29945|2020-03-15|0.2027|2020-05-03
2024-02-11 02:13:49|WEEKLY|03452|17678|/equities/adc-siic|CACALL|-0.07459705733037|32|0.0046990192194|0.0764|-1|2|0.06923|0.0605|-0.11392|8|-0.11392408764108|8|14.09|-0.07538|0.14349|0.13827394430051|0.24189652733758|454.08629999134|1581.7136622511|26.111350388611|0.481|0.316|0.17488|79|9|0.0081207954545455|0.052210812937063|0.73049998283386|2004-02-29|-0.76106|2005-01-09|1.13694|2000-11-05
2024-02-11 02:13:50|WEEKLY|03453|17684|/equities/alpha-mos|CACALL|-1.2110527028226|34|0.15834081082294|0.4905|-1|1|0.49049|0.75|-0.16935|10|-0.16934876645256|10|37.15|-0.1625|0.28941|0.29814124817665|0.45431323858942|413.49673012111|515.39823085324|8.6986780626806|0.529|0.353|0.35349|34|11|0.0092753086419753|0.11783149691358|16.122999191284|1998-05-10|-0.44379|2014-09-28|9.98743|2019-07-21
2024-02-11 02:13:51|WEEKLY|03454|17685|/equities/altamir-amboise|CACALL|-26.508543747391|21|0.75037591909112|0.062|-1|1|0.06202|24.2|-0.20447|45|-0.10944877248222|9|32.8|0.08224|0.1456|0.1086422158574|0.2148350458328|475.19123498082|1328.6264656799|284.50507877007|0.625|0.425|0.16312|40|17|0.0020897072072072|0.053473588588589|28.60000038147|2023-04-23|-0.48182|2009-03-15|0.76201|2000-02-06
2024-02-11 02:13:52|WEEKLY|03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|-86.807552141394|116|4.4218283886394||0|0|0.53117|76.7|-0.12948|22|-0.071888429848485|12|18.63|-0.00246|0.10274|0.092026930437068|0.1279492537316|592.5488326125|738.28151018456|126.00624001008|0.545|0.398|0.09966|88|19|0.0015633580387685|0.032067120866591|236.33999633789|2007-10-28|-0.32881|2002-07-28|0.45846|2003-03-30
2024-02-11 02:13:54|WEEKLY|03456|17686|/equities/altareit|CACALL|-465.95404787396|52|8.8862143621893||0|0|0.26333|442|-0.05512|10|-0.05511811023622|10|15.89|0.10762|0.28013|0.09825857887378|0.14619916454721|1747.7578927981|2651.3900001538|6013.6055202044|0.488|0.35|0.12977|80|16|0.0094918229954614|0.030597360060514|720|2021-09-12|-0.81142|2008-06-15|1.18736|2008-06-22
2024-02-11 02:13:55|WEEKLY|03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|123.18928611542|9|6.5432134024345|0.0787|1|1|0.07871|143.9|0.0155|23|0.029635210604904|49|44.69|0.16397|0.21756|0.2514754949476|0.39307496784335|1646.1442256364|1578.8524089749|1209.2436849528|0.69|0.414|0.20548|29|19|0.0035456595092025|0.07496277607362|163.30000305176|2022-01-09|-0.29111|2002-07-28|0.56667|2002-10-20
2024-02-11 02:13:56|WEEKLY|03458|943297|/equities/turenne-inv|CACALL|10.535416164947|67|0.17152800859591|0.6518|1|2|0.57593|11|-0.09748|6|0.28517931997256|93|33.12|-0.03727|0.00845|-0.010337090597165|-0.015338663665731|77.078363606884|79.075913157383|107.42187740107|0.56|0.4|0.12121|25|10|0.00058826621923937|0.040984407158837|11.10000038147|2023-11-26|-0.19946|2008-11-23|0.21379|2009-01-25
2024-02-11 02:13:57|WEEKLY|03459|955666|/equities/amplitude-surgical-sas|CACALL|3.0753866590795|5|0.16343493303685|-0.0457|1|1|-0.04571|3.34|0.25904|77|0.25903611818926|77|40.55|0.08762|0.13929|0.01498605891658|0.01498605891658|97.06442976|97.06442976|66.799998283386|0.182|0.182|0.20722|11|3|0.0005172|0.066698244444444|5.8899998664856|2015-07-26|-0.16667|2020-03-15|0.36066|2020-06-07
2024-02-11 02:13:57|WEEKLY|03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|56.08537784636|10|2.7096976724925|0.0516|1|2|0.0346|59.8|0.22636|58|0.037228842427347|26|32.38|-0.00122|0.04177|0.066767443562588|0.15147277078736|136.25115539387|162.27035461232|132.1255003419|0.615|0.308|0.172|13|5|0.0014182093023256|0.053746139534884|82.199996948242|2021-08-15|-0.18584|2020-03-15|0.13141|2022-11-13
2024-02-11 02:13:59|WEEKLY|03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|27.367636966947|11|2.0109996052398|0.0197|1|1|0.01972|31.55|-0.13827|24|-0.13826989645432|24|35.26|-0.01597|0.07903|-0.036673613626211|0.10941942536243|43.186546213735|124.3171871839|103.44262044938|0.368|0.263|0.27197|19|3|0.0017205147058824|0.081931323529412|56.099998474121|2022-01-23|-0.25602|2020-03-15|0.24634|2015-02-15
2024-02-11 02:14:00|WEEKLY|03462|1174451|/equities/aramis|CACALL|3.1977094882879|13|0.34781368805608|-0.1538|1|1|-0.15376|3.88|-0.14197|13|0.025542760052861|19|42|0.23704|0.26385|-0.058212454421403|0.025542760052861|87.99440862|102.554|17.092510942887|0.667|0.333|0.37496|3|3|-0.01043347826087|0.10007898550725|23.049999237061|2021-06-27|-0.18398|2022-03-06|0.28744|2023-04-02
2024-02-11 02:14:00|WEEKLY|03463|17633|/equities/argan-sa|CACALL|72.94090446285|12|3.4908277199737|0.0831|1|1|0.08311|80.8|0.27573|81|0.26931100835586|60|44.89|0.06639|0.13027|0.059579176572002|0.14479398113211|140.51179669036|207.72999842853|557.7029508545|0.632|0.368|0.15779|19|11|0.002607337962963|0.046871770833333|121.80000305176|2022-04-17|-0.2963|2020-03-15|0.22364|2009-01-11
2024-02-11 02:14:01|WEEKLY|03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|89.332379566606|29|4.3372573403754||0|0|-0.01975|97.26|0.33564|92|0.33563795089944|92|39|0.09927|0.17068|0.2457221964744|0.38782544037653|323.68850985113|337.02214889238|322.90836462907|0.435|0.261|0.22348|23|7|0.0024377081081081|0.069319027027027|134.94999694824|2022-01-23|-0.26864|2014-08-03|0.24891|2009-04-05
2024-02-11 02:14:02|WEEKLY|03465|17662|/equities/medea|CACALL|-15.92182530007|34|0.62654763770485||0|0|0.29016|13.7|0.05647|35|0.056469335203243|35|14.58|-0.19425|0.11034|-0.10141572749545|-0.038719500295713|-8.0266666500602|16.220159478044|2.5668371543385|0.484|0.339|0.19547|62|9|0.004801408751334|0.049437225186766|603.29772949219|1998-05-31|-0.76331|2012-02-05|1.15525|2008-06-29
2024-02-11 02:14:05|WEEKLY|03466|32437|/equities/artprice.com-sa|CACALL|-6.2435817936749|19|0.54843781882375|0.0696|-1|1|0.06964|5.21|0.161|47|-0.21445785167515|34|40.83|0.10431|0.42508|0.37770552799565|0.82208147180391|60.906026526888|651.67128480757|10.316831758707|0.633|0.4|0.35107|30|14|0.0024467095736122|0.11793214802896|67|2012-01-22|-0.40559|2001-09-16|1.33766|2021-11-14
2024-02-11 02:14:06|WEEKLY|03467|17792|/equities/ind-financ-artois|CACALL|4891.6091215833|14|122.51726352502|0.02|1|1|0.02|5100|-0.04167|6|-0.058823529411765|9|17.67|0.00126|0.0607|0.057394840352675|0.10894431674055|836.28842493332|2015.068143728|4288.9579034006|0.523|0.336|0.09996|107|23|0.002983981092437|0.032036491596639|6950|2018-01-07|-0.18419|1987-10-25|0.24378|2002-12-22
2024-02-11 02:14:07|WEEKLY|03468|978752|/equities/asit-biotech-sa|CACALL|0.014120309409751|21|0.0032727630540538||0|0|-0.1|0.0225|0.88938|81|-0.14470214230946|45|41.11|-0.05133|0.19553|-0.035447131134096|-0.34372301731198|25.855398617597|13.68459421482|0.34090910938161|0.444|0.333|0.41969|9|2|-0.0055972307692308|0.14034038461538|8.3990001678467|2017-03-05|-0.88015|2019-12-01|0.85185|2023-09-24
2024-02-11 02:14:08|WEEKLY|03469|7111|/equities/assytem|CACALL|44.354490295268|9|2.9151700287341|0.2233|1|2|0.16418|54.6|-0.18136|11|-0.048904444054334|38|40.65|0.06005|0.15693|0.17614160392082|0.16597303248387|1317.7070046063|571.8172375208|363.99998982747|0.613|0.419|0.18934|31|10|0.0026578627760252|0.07028572555205|90|2000-02-20|-0.2691|2020-03-15|0.59667|1999-10-31
2024-02-11 02:14:09|WEEKLY|03470|13160|/equities/atari|CACALL|0.10359282809744|1|0.011535723943679||-1|0|0|0.142|-0.27469|15|-0.26322749106622|19|46.09|0.23153|0.33241|0.24983384178234|0.30722942578808|1178.6390094465|645.05396794171|0.63283526410446|0.727|0.485|0.38135|33|16|0.00078214332675871|0.11616334648258|828.37017822266|2000-02-20|-0.45706|2002-09-22|0.81251|2009-03-29
2024-02-11 02:14:11|WEEKLY|03471|943371|/equities/ateme|CACALL|-7.0814653283535|21|0.67048846503689||0|0|0.46125|4.31|-0.11241|33|-0.11241153103159|33|34.29|0.0759|0.19452|0.37492088388829|0.44137172275498|236.69468446348|227.00824274553|91.702130163563|0.429|0.357|0.23598|14|3|0.00160642|0.07728912|19.89999961853|2017-06-04|-0.28167|2024-02-11|0.24921|2015-10-11
2024-02-11 02:14:11|WEEKLY|03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|-6.6197446120533|28|1.2275815252712||0|0|0.67122|2.477|0.77994|104|-0.11923800978748|22|32.17|0.03014|0.1224|0.13727022945707|0.13368119190645|1989.7951096296|787.87655834454|6.6747506261202|0.586|0.414|0.22994|58|22|0.0013908663497095|0.075677490755415|193.5|2000-03-12|-0.71139|1990-03-11|0.56929|1992-04-05
2024-02-11 02:14:12|WEEKLY|03473|17690|/equities/aubay|CACALL|34.408240145222|9|2.3975276512576|0.0555|1|2|-0.00608|40.9|0.14092|93|0.86381323361487|95|69.89|0.53866|0.65491|0.93335542138219|1.4480721974685|20883.117449631|32668.606275741|2384.8396927028|0.632|0.421|0.25897|19|11|0.0046147679640719|0.078952717065868|69.974998474121|2000-03-12|-0.32653|2002-09-22|1.58426|1998-07-05
2024-02-11 02:14:14|WEEKLY|03474|17691|/equities/augros-cosm-pack|CACALL|6.3127128961151|50|0.39842964689864||0|0|-0.12583|6.6|-0.25658|3|-0.25657892549137|3|18.49|0.02703|0.18904|0.15399272084531|0.18561112248541|128.41928692094|444.44790109644|23.028611094806|0.475|0.361|0.23174|61|15|0.005697629566695|0.064541767204758|47.88399887085|1998-06-14|-0.73154|2008-12-21|0.78182|2022-08-14
2024-02-11 02:14:15|WEEKLY|03475|17692|/equities/aurea|CACALL|-6.2249211554668|87|0.50255502932306||0|0|0.43794|4.8|-0.29737|12|0.43619273378481|50|22.55|0.01613|0.11647|0.072809126385849|0.12280478920104|234.52274404051|685.36532453853|180.31556338661|0.451|0.341|0.18106|82|21|0.0037257312661499|0.059875684754522|97.302001953125|1987-09-13|-0.85507|2003-07-27|1.10311|2003-08-10
2024-02-11 02:14:16|WEEKLY|03476|17693|/equities/aures-technologie|CACALL|2.3044044831025|3|0.71821079275714|0.0778|1|2|-0.27447|3.41|0.79828|115|0.36257302440235|52|36.29|0.15666|0.27146|0.19387680958841|0.25221495494279|281.04221912998|318.92446904138|20.358209467646|0.4|0.286|0.20576|35|7|0.0014478301886792|0.069979363207547|52.400001525879|2018-05-06|-0.74279|2011-05-01|0.8|2023-10-22
2024-02-11 02:14:17|WEEKLY|03477|7129|/equities/avenir-telecom|CACALL|-0.18574725365919|16|0.029288017487561||0|0|-0.32379|0.148|-0.47972|34|-0.47972415052935|34|46.14|0.07234|1.38335|1.6000764392751|2.2680155561152|39.296974897953|104.40999990643|0.0008577760058239|0.607|0.429|0.43535|28|11|0.047378867635807|0.14721230298393|402671.34375|2000-03-19|-0.98636|2017-07-09|66.56757|2022-10-16
2024-02-11 02:14:18|WEEKLY|03478|14167|/equities/axway-software|CACALL|24.881253039703|56|1.7206241262361|0.6264|1|2|0.6|28.8|-0.03101|6|-0.031012107813187|6|35.53|0.10463|0.18425|0.15119299892203|0.18983757994015|281.44972627356|242.94722404884|138.99613992023|0.588|0.412|0.15359|17|6|0.001558406676783|0.059059833080425|33.400001525879|2017-03-12|-0.22339|2017-07-23|0.372|2020-02-23
2024-02-11 02:14:19|WEEKLY|03479|7615|/equities/bains-de-mer|CACALL|98.013824728062|94|4.2456175368175|0.4566|1|1|0.45658|104|-0.08772|30|0.45748827646158|95|32.9|0.04051|0.13857|0.21896800737045|0.36789191630824|4001.7405283211|6583.3180259983|5714.285549601|0.542|0.339|0.15887|59|20|0.0031064208456244|0.050955412979351|115|2023-09-24|-0.21026|2000-07-02|0.31878|2000-06-25
2024-02-11 02:14:20|WEEKLY|03480|1011051|/equities/balyo-sa|CACALL|-0.874816888293|3|0.042499804986073|-0.0114|-1|1|-0.01138|0.8|0.04507|32|0.045069991061849|32|28.83|-0.12887|0.0081|-0.037816360794397|-0.17348733975858|54.375811111431|32.107978833006|15.686275036873|0.583|0.417|0.39936|12|6|-0.0013055172413793|0.11945442528736|7.75|2017-11-12|-0.3341|2020-03-15|0.52328|2023-06-18
2024-02-11 02:14:22|WEEKLY|03481|17699|/equities/barbara-bui|CACALL|-8.8806805855376|16|0.55189356030166||0|0|0|7.2|-0.19561|9|-0.12439353588578|7|33.08|0.07895|0.25141|0.19971307882302|0.30428719686408|266.33586360914|378.67293197257|33.734712412887|0.553|0.316|0.25667|38|12|0.0035408176100629|0.08018893081761|94.5|2007-06-17|-0.46212|2020-09-20|0.73333|2021-09-26
2024-02-11 02:14:23|WEEKLY|03482|17656|/equities/les-nouveaux-constructeurs|CACALL|40.406084968455|8|3.2662350655849|0.0329|1|2|-0.1139|45.9|-0.23596|38|-0.23595500200057|38|38.78|0.13913|0.24071|0.36480233678389|0.55164734023125|1094.0093998006|1319.5994143221|210.45393236967|0.609|0.391|0.19201|23|9|0.0023199221357063|0.069495595105673|78|2021-09-12|-0.31773|2008-10-05|0.40909|2009-01-11
2024-02-11 02:14:23|WEEKLY|03483|17700|/equities/bastide-le-confort-medical|CACALL|-26.189985287572|3|1.8783283274654||0|0|0.08479|19.86|-0.16203|6|-0.16202642348288|6|31.59|0.06036|0.13784|0.062663053261166|0.10887994291076|147.87336202821|187.59605637947|507.53897439922|0.523|0.295|0.19043|44|16|0.0025577227011494|0.059888412356322|61.400001525879|2018-01-07|-0.31707|2009-03-01|0.4424|1997-06-08
2024-02-11 02:14:24|WEEKLY|03484|1173833|/equities/believe|CACALL|8.5082326078526|10|1.0045739401562|0.1567|1|1|0.15672|12.4|||-0.16202642348288|6|26|-0.05202|0.02818|0|0|100|100|71.676301533971|0|0|0.22148|5|1|-0.00064151079136691|0.085060503597122|20|2021-11-21|-0.17591|2022-03-06|0.15988|2021-07-25
2024-02-11 02:14:25|WEEKLY|03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|-13.055922152724|27|0.68864063492291|0.2079|-1|1|0.20792|11.2|0.14293|35|0.14293275623663|35|29.57|0.1229|0.20107|0.18026017155001|0.28059850335197|3826.309767467|5798.4704690393|2828.2827954428|0.618|0.397|0.18138|68|26|0.0032081590574374|0.066888546882671|23.200000762939|2018-01-21|-0.283|2001-09-23|0.36182|2001-09-30
2024-02-11 02:14:27|WEEKLY|03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|58.298673695556|24|2.2576079572413|0.0719|1|2|0.05241|63.25|-0.038|44|0.11704880030581|26|49.17|0.07398|0.1221|0.077771187294996|0.11265833973657|359.63600126956|317.1967050967|605.84293622814|0.585|0.341|0.17368|41|17|0.0015913928396273|0.054528563021089|162.19999694824|2015-08-09|-0.2|2001-09-23|0.27378|2008-08-10
2024-02-11 02:14:28|WEEKLY|03487|17702|/equities/bigben-interactive|CACALL|-3.9785918025692|1|0.3811972548074||1|0|0|2.58|-0.27119|12|-0.27118645437625|12|42.23|0.1032|0.23844|0.20368840220174|0.27252682927856|1227.8007169105|773.45123241693|19.663134415816|0.667|0.4|0.25701|30|14|0.0012090607734807|0.087893362273086|55.439998626709|2000-03-12|-0.27709|2002-12-15|0.59928|2005-05-22
2024-02-11 02:14:29|WEEKLY|03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|91.098451195639|66|4.6201676354904|-0.001|1|1|-0.00098|101.8|-0.15994|14|-0.15994150733751|14|41.61|0.03202|0.0852|-0.031853826699013|0.043241082644673|49.796540221343|120.98011160863|1028.2828987308|0.609|0.348|0.18109|23|10|0.0029540704500979|0.053115694716243|144.80000305176|2020-10-18|-0.15346|2022-09-04|0.19751|2008-11-02
2024-02-11 02:14:30|WEEKLY|03489|17704|/equities/bleecker|CACALL|153.47077696419|22|6.4928248659985|-0.1768|1|1|-0.17677|163|-0.04762|10|0.053333333333333|39|6.77|-0.10427|0.02753|-0.028743791269165|0.022077452039674|6.7154196968941|153.64718423564|1752.8766936719|0.5|0.355|0.10293|124|13|0.0077546744186046|0.02394338372093|230|2023-02-05|-0.46278|2011-11-27|0.52489|1994-02-20
2024-02-11 02:14:31|WEEKLY|03490|7031|/equities/boiron|CACALL|-43.383531576823|17|2.3411776246067||0|0|0.14839|35.64|-0.02793|15|-0.027926740908998|15|33.96|0.0135|0.07064|-0.040015287170259|0.023967499198009|19.123911472265|119.02583129927|604.06777650109|0.62|0.34|0.15576|50|22|0.001779504084014|0.05140821470245|112.80000305176|2015-04-12|-0.29008|2011-09-11|0.27423|2023-07-09
2024-02-11 02:14:33|WEEKLY|03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|5.5785603836434|6|0.20797982761406||0|0|0.09703|6.275|-0.06617|21|0.2211000171149|68|23.53|0.00222|0.09627|0.12968790019838|0.20796456376678|6562.7669211547|12980.689301762|31375.001178115|0.635|0.424|0.11945|85|29|0.0042762394014963|0.046463246882793|6.3699998855591|2023-04-30|-0.33333|1985-04-28|0.5|1985-03-24
2024-02-11 02:14:34|WEEKLY|03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|-11.011043935031|42|0.513681381613|0.1836|-1|1|0.18357|9.34|-0.11977|13|-0.11977076918196|13|43.03|0.09577|0.13222|0.11989614419482|0.22883712682867|210.79055272213|357.40404809779|147.78480852687|0.567|0.367|0.14664|30|13|0.00096856606606607|0.050837462462462|47.799999237061|2018-01-14|-0.17398|2019-02-10|0.18209|2001-09-30
2024-02-11 02:14:34|WEEKLY|03493|945125|/equities/bone-therapeutics-sa|CACALL|0.01741152620751|21|0.018725414619899|-0.6301|1|1|-0.63011|0.0344|-0.1596|12|-0.72439862806909|35|34.62|-0.07884|0.03542|-0.29792228411088|-0.34146429718204|5.1310500999666|7.8128214801009|0.19545454785597|0.538|0.385|0.42571|13|6|-0.0043922127659574|0.12454568085106|28.89999961853|2015-02-15|-0.57938|2022-11-06|2.81148|2023-09-24
2024-02-11 02:14:35|WEEKLY|03494|1153014|/equities/boostheat|CACALL|-1.5573157224153|118|0.5187885741331||0|0|1|0.0007|0.74667|39|0.062097288111591|10|23|-0.02515|0.09177|0.40438197738913|0.062097288111591|185.5138207|106.21|4.9645388300709E-6|0.5|0.25|0.52107|4|1|-0.055722344497608|0.2940880861244|19600|2020-01-12|-0.62|2023-08-06|1.5|2020-11-29
2024-02-11 02:14:36|WEEKLY|03495|17638|/equities/bourse-direct|CACALL|4.7385240267692|106|0.38462772034354|0.6518|1|2|0.5609|4.87|0.00952|29|1.5132498575051|66|42.89|0.00428|0.08138|0.16025111269608|0.15066101467908|340.72653766199|211.9693952536|38.337701716132|0.556|0.407|0.25273|27|10|0.00086780680918448|0.078686690419636|28.045900344849|2000-03-12|-0.23111|2000-03-26|0.59927|2000-03-05
2024-02-11 02:14:38|WEEKLY|03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|22.432241876138|3|0.8209192093172||0|0|-0.00444|24.69|-0.05938|29|0.1356383619561|58|33.92|-0.02658|0.02254|0.022543467126612|0.053232721863079|107.32443946431|139.08821864961|244.45544159935|0.6|0.44|0.14287|25|11|0.0015615294117647|0.047762788235294|30.299999237061|2021-11-21|-0.1697|2008-10-12|0.10323|2009-05-10
2024-02-11 02:14:39|WEEKLY|03497|17707|/equities/burelle|CACALL|-438.69129407932|21|15.39709802644|0.1789|-1|1|0.17895|390|-0.08301|8|-0.083011583011583|8|32.58|0.11624|0.20984|0.28511065496074|0.35572148763936|3893.0033729023|4632.3453450999|869.17764493831|0.5|0.404|0.13968|52|13|0.0022318903150525|0.048559264877479|1420|2018-03-11|-0.19979|2009-03-01|0.53405|2009-05-03
2024-02-11 02:14:39|WEEKLY|03498|17708|/equities/ca-toulouse-31-cci|CACALL|-71.972826567139|28|2.5747289471956||0|0|0.02977|63.55|-0.08088|16|-0.030210621024803|6|29.1|0.02223|0.05136|0.041203449956354|0.057112518695096|327.362328228|310.71226248237|159.03403576842|0.655|0.397|0.07291|58|19|0.00052094460641399|0.023591760932945|142.5|2020-03-01|-0.17126|2008-06-08|0.13165|2020-03-29
2024-02-11 02:14:40|WEEKLY|03499|17709|/equities/cafom|CACALL|8.7025636263191|23|0.43260226872511|-0.0922|1|1|-0.09216|9.26|-0.0625|29|-0.16521735813307|13|33.48|0.10765|0.22269|0.15714196521321|0.21576384335444|227.41522961182|221.37988238246|65.014394502851|0.586|0.345|0.19589|29|14|0.0011469687814703|0.068180382678751|29.799999237061|2007-01-14|-0.25893|2008-12-21|0.51483|2020-12-06
2024-02-11 02:14:41|WEEKLY|03500|943236|/equities/crcam-touraine|CACALL|-79.816321508946|16|3.136547443465||0|0|-0.01215|75|-0.00803|23|-0.008032108415437|23|19.46|-0.00593|0.03428|0.0091199363370782|0.034842484151478|98.331576321379|224.15587316956|160.77169892137|0.592|0.434|0.08947|76|26|0.00078547523427041|0.03043437751004|134|2019-06-02|-0.21321|2008-11-23|0.25625|2009-10-04
2024-02-11 02:14:43|WEEKLY|03501|40300|/equities/crcam-nord-de-france|CACALL|12.203138675101|35|0.50141916742485||0|0|-0.06725|13.26|0.11811|19|-0.01982234727061|6|35.13|0.03714|0.0825|0.066567393619911|0.070044035293673|290.86884621035|213.81829190077|58.414095961311|0.645|0.452|0.12281|31|12|4.0E-5|0.039141950133571|34.700000762939|2006-05-21|-0.16836|2020-03-15|0.20743|2020-03-29
2024-02-11 02:14:44|WEEKLY|03502|40303|/equities/crcam-atlantique-vendee|CACALL|-91.145984531732|16|3.2744163576253|0.0674|-1|1|0.06743|81.6|0.13408|41|0.13408360749396|41|19.82|-0.0139|0.03099|-0.0062524031423987|0.0036612788506291|58.18355800151|79.898354215519|99.029122527982|0.554|0.411|0.10102|56|14|0.00055004444444445|0.035133013333333|182|2020-02-23|-0.18197|2020-03-15|0.29858|2009-10-04
2024-02-11 02:14:45|WEEKLY|03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|17.056023508223|2|0.53187781930858|-0.0215|1|1|-0.02151|18.2|-0.11518|9|-0.11517616540006|9|32.15|-0.01818|0.02417|-0.035909380089067|-0.002868763967394|51.982284357308|89.304931318434|76.470593892285|0.556|0.37|0.12961|27|11|0.00020707710011508|0.043225684695052|34.200000762939|2020-03-01|-0.24454|2008-11-23|0.19501|2020-11-29
2024-02-11 02:14:46|WEEKLY|03504|943230|/equities/crcam-norm.sei|CACALL|-80.877759826515|5|2.418744611472||0|0|-0.01324|75|0.26594|78|0.0084725594303847|33|26.86|-0.0037|0.0448|0.048405633661179|0.057149509096121|199.50330878443|181.60697185856|86.107923437316|0.477|0.341|0.11303|44|11|0.00036487352445194|0.03810065767285|174|2020-03-01|-0.15549|2020-03-15|0.2239|2001-09-16
2024-02-11 02:14:46|WEEKLY|03505|943238|/equities/crcam-paris-et|CACALL|-67.831714046468|38|1.9439228536159|-0.0217|-1|1|-0.02167|66.49|-0.13972|19|-0.13972239896398|19|24.82|0.0308|0.08012|-0.0020335270364803|0.018303640660608|64.459053655365|127.00724407812|779.48417286304|0.514|0.338|0.12104|74|22|0.0016648078975454|0.040339445037353|133.69999694824|2004-03-14|-0.1801|2001-07-15|0.19408|2003-03-16
2024-02-11 02:14:48|WEEKLY|03506|40311|/equities/crcam-du-languedoc|CACALL|-52.775571195214|19|1.9344658294959||0|0|-0.06694|52.28|-0.11496|17|-0.11495686432561|17|22.5|0.03205|0.07851|0.062582255802119|0.073553301621889|300.86353214533|247.56296512836|72.011019115837|0.711|0.474|0.09825|38|14|0.00022704467353952|0.034690137457045|99.5|2020-03-01|-0.23386|2008-10-12|0.21348|2007-12-09
2024-02-11 02:14:49|WEEKLY|03507|943234|/equities/crcam-ille-vil|CACALL|-66.278117474075|8|2.8961929607052|0.0014|-1|1|0.00139|57.62|-0.08081|6|-0.080806424540858|6|27.35|-0.01011|0.02396|-0.011026749453135|0.02135148463806|50.556918641871|133.22412008655|186.71418597625|0.597|0.355|0.11798|62|25|0.00079105108631826|0.03393553141515|125.5|2019-06-02|-0.20154|2020-03-15|0.29498|2009-10-04
2024-02-11 02:14:50|WEEKLY|03508|943235|/equities/crcam-loire-ht|CACALL|-61.666838391196|16|2.2680466423908||0|0|0.03478|55.5|-0.04167|20|-0.041666666666667|20|22.74|-0.00106|0.04312|0.03475635107095|0.046860353180736|282.58430866766|289.99254526903|200.21645517596|0.554|0.405|0.09088|74|23|0.0008593109540636|0.028742414605418|108.63999938965|2019-08-04|-0.25556|2001-07-22|0.2005|2009-10-04
2024-02-11 02:14:51|WEEKLY|03509|943237|/equities/crcam-sud-ra|CACALL|113.97902083922|10|2.9550707722386||0|0|-0.06452|116|-0.03323|13|-0.033225270854322|13|16.85|0.00022|0.03813|0.023368863406514|0.030544443779233|227.29244644174|248.53556958615|208.48310796635|0.553|0.435|0.07353|85|27|0.00091870229007633|0.024640076335878|257.45001220703|2020-03-01|-0.18957|2020-03-15|0.15819|2004-04-25
2024-02-11 02:14:52|WEEKLY|03510|17720|/equities/cie-du-cambodge-n|CACALL|6569.2766813865|3|91.716995584058|0.0375|1|2|0.00746|6750|-0.05351|2|0.031956507766459|7|14.84|-0.02934|0.07795|0.072414351318048|0.11306399607549|1108.156596796|2670.4239816095|14986.678203359|0.495|0.379|0.10501|103|12|0.0051013128674069|0.03270937295885|9950|2016-06-05|-0.40486|2001-10-14|0.75568|2001-09-30
2024-02-11 02:14:54|WEEKLY|03511|17710|/equities/capelli|CACALL|3.6708470667869|5|0.85424593432337|0.163|1|1|0.16296|6.28|0.79545|125|-0.26704542950494|14|47.57|0.16184|0.27769|0.29628182022675|0.36358361604212|571.87440920204|576.96459527145|29.094280640141|0.571|0.429|0.19176|21|7|0.00032481555333998|0.076076321036889|66.779998779297|2006-04-30|-0.24545|2008-10-12|0.33224|2005-02-27
2024-02-11 02:14:55|WEEKLY|03512|17728|/equities/carrefour-pro-dev|CACALL|14.471909533196|30|0.6164272277791||0|0|-0.00504|15.78|-0.20517|43|0.40889990888255|97|25.13|-0.03277|0.16827|0.21217193876795|0.25672120959442|547.05930133806|669.57933566015|4.6781197452706|0.467|0.4|0.233|45|9|0.0063256982758621|0.084785301724138|7485.169921875|2000-03-12|-0.73065|2008-02-10|1.66656|2008-12-21
2024-02-11 02:14:56|WEEKLY|03513|17711|/equities/carpinienne-part|CACALL|-8.2610694924089|34|0.66448871145199||0|0|0.79276|6.3|-0.24014|20|-0.055636468715417|7|8.73|-0.13212|0.04503|-0.022022177029827|0.045482185926496|7.6024702400651|183.35337547937|23.350631199502|0.468|0.34|0.1062|94|6|0.0042092505854801|0.01942644028103|200|2000-05-07|-0.44296|2008-08-03|1.28516|2010-09-12
2024-02-11 02:14:56|WEEKLY|03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|-1.3077135892224|48|0.25157119537433||0|0|0.9343|0.501|-0.39097|18|-0.39097446316212|18|39.76|0.05708|0.10827|0.072530081524618|0.14956883152306|75.44128064557|221.60633728138|5.7718890496658|0.48|0.36|0.18771|50|16|-0.00014528255528255|0.064560628992629|116.23999786377|1999-11-14|-0.48054|2023-07-02|0.2869|2023-06-18
2024-02-11 02:14:57|WEEKLY|03515|17640|/equities/cast-sa|CACALL|7.1701510586653|26|0.17944328841465|0.5656|1|2|0.29483|7.51|-0.54667|7|0.5|85|47.76|0.14598|0.28736|0.4309054096264|0.5202364860226|1376.5580063001|1443.5403558147|61.93303627289|0.48|0.36|0.33855|25|9|0.0031212551271534|0.1026620754717|66.314002990723|2000-03-05|-0.28446|2002-09-22|1.41642|2002-10-20
2024-02-11 02:14:59|WEEKLY|03516|17848|/equities/poncin-yachts|CACALL|-6.3518160018404|20|0.40751019351229||0|0|0.06344|5.61|-0.12342|34|-0.12341554901823|34|59.69|0.27253|0.48672|0.4477862222437|0.57277536156533|1024.773820258|948.9174631057|59.960240297137|0.688|0.5|0.26574|16|6|0.0027762320328542|0.10360284394251|10.525699615479|2005-09-11|-0.36873|2008-06-08|1.34994|2009-06-07
2024-02-11 02:15:00|WEEKLY|03517|40305|/equities/cbo-territoria-sa|CACALL|3.4991523148995|12|0.063729093147312||0|0|-0.02973|3.59|0|23|-0.037299069460476|52|42|0.03818|0.11014|0.11874940672098|0.18921626375728|346.7593605341|315.3691534496|110.12269707581|0.609|0.348|0.13535|23|7|0.0008524769703173|0.048804892528147|6.8000001907349|2005-09-11|-0.26618|2005-09-18|0.39059|2005-09-11
2024-02-11 02:15:01|WEEKLY|03518|7728|/equities/cegedim|CACALL|-19.030822378329|21|0.9469407737028||0|0|0.11504|16|-0.00369|35|-0.0036924140521106|35|37|0.06158|0.14252|0.11895394665397|0.17456232020035|874.43889775273|1048.2770053021|193.00361970597|0.675|0.475|0.22579|40|17|0.0019314466666667|0.07094174|116.59999847412|2000-03-19|-0.275|2022-09-25|0.30982|2000-02-20
2024-02-11 02:15:02|WEEKLY|03519|101936|/equities/cardio3-bio|CACALL|-0.609534128151|11|0.083932790785951||0|0|-0.04244|0.393|-0.41027|15|-0.41026588742372|15|33.94|-0.09395|0.09662|0.051677849060687|0.079731075274508|66.601346393216|90.293721404778|2.0804659575113|0.438|0.25|0.39362|16|5|-0.00077349005424955|0.12218560578662|70.949996948242|2015-05-31|-0.48404|2022-12-25|1.44556|2023-01-22
2024-02-11 02:15:03|WEEKLY|03520|17716|/equities/cfi-cie-fonciere|CACALL|-0.6372663606611|20|0.032422113067811||0|0|0.15625|0.54|1.08264|4|1.0826440586685|4|15.49|-0.03548|0.56098|0.27173824767937|0.38454971233649|288.29296518273|766.0830694963|299.99999999999|0.46|0.345|0.13441|113|11|0.0084814697569248|0.044549983041266|40.5|2015-02-22|-0.79531|2015-03-01|3.08081|2015-02-01
2024-02-11 02:15:05|WEEKLY|03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|-0.58160893842897|47|0.055702980112105|0.3824|-1|1|0.38235|0.399|-0.24356|6|-0.24355966208771|6|38.27|0.90811|1.01483|1.4826550056887|2.4327911909252|19887.891759027|19859.942039108|4.3416758133966|0.577|0.346|0.29366|52|23|0.015450918467583|0.097368300589391|406.01998901367|2012-10-14|-0.62877|2012-11-11|31.28852|2011-05-15
2024-02-11 02:15:06|WEEKLY|03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|10.394824120928|9|0.51172523580345|0.2931|1|2|0.01709|11.9|0.05645|29|-0.21019109750482|16|53.04|0.19126|0.26791|0.37521889990225|0.48859833764361|1424.7480737897|976.47466217121|160.35574198104|0.481|0.333|0.21627|27|10|0.0016423680555556|0.072357409722222|28.979999542236|2021-11-14|-0.2284|2020-03-15|0.78056|2020-04-12
2024-02-11 02:15:07|WEEKLY|03523|17806|/equities/la-chausseria|CACALL|-9.3258512622247|6|0.65973030233866||0|0|-0.14286|8|-0.33974|24|-0.33974359366237|24|7.54|-0.23342|0.06753|-0.11111172223786|-0.019080646569325|3.2456072024864E-5|2.8343968274021|95.408464897166|0.491|0.333|0.19224|108|11|0.018352625152625|0.037892405372405|22|2007-06-03|-0.74157|2019-10-06|1.94337|1997-03-09
2024-02-11 02:15:08|WEEKLY|03524|6954|/equities/christian-dior|CACALL|633.94132944828|2|42.686223517241|0.0367|1|1|0.03669|777|-0.02251|24|0.091586001489203|53|40.93|0.08494|0.13419|0.092468870978276|0.218415152202|387.69599891245|845.43760144648|5886.3637214193|0.512|0.293|0.1828|41|20|0.0033787909469922|0.060450941036331|872|2023-04-30|-0.22537|2001-09-23|0.27192|2000-01-16
2024-02-11 02:15:09|WEEKLY|03525|17718|/equities/cibox-inter-activ|CACALL|-0.022321831845058|134|0.0039908944164778||0|0|0.91088|0.0154|0.08153|66|0.081527649228885|66|54.13|0.00924|0.17661|0.080534008817163|0.21462006000154|6.8893915945309|321.86667828795|0.45533838257722|0.667|0.417|0.46531|24|11|0.0032331005586592|0.16729222765363|31.714700698853|1998-05-17|-0.40126|2012-04-15|1.72745|2002-01-13
2024-02-11 02:15:11|WEEKLY|03526|17653|/equities/indle-fin.-entrepr.|CACALL|-68.301548643071|8|2.7671828810236||0|0|-0.0084|60|-0.05916|6|-0.059160106720926|6|14.18|-0.04577|0.04128|0.0013202201899301|0.028797247392176|74.686497693387|208.89415154319|995.02484100091|0.491|0.34|0.07326|106|15|0.0025694039735099|0.022742960264901|96.5|2023-12-17|-0.37037|2023-12-24|0.71171|2023-11-12
2024-02-11 02:15:12|WEEKLY|03527|17722|/equities/cis|CACALL|8.204585861937|17|0.39762430436142|0.0729|1|1|0.07289|9.42|0.05794|11|-0.099516970887227|1|22.34|-0.03104|0.03615|-0.0064978967088121|0.0048651302122452|39.682268314672|60.959678157843|202.88606118654|0.559|0.407|0.1413|59|20|0.0015422488755622|0.04827107946027|28.840000152588|2013-02-03|-0.21905|2020-03-15|0.25329|1998-07-26
2024-02-11 02:15:13|WEEKLY|03528|7154|/equities/avanquest-software|CACALL|1.6386666389905|9|0.2546111314627||0|0|0.33368|2.55|-0.31285|6|-0.31284556640306|6|45.32|0.2805|0.3828|0.38593418184095|0.6357623378231|1144.7193006234|1956.1153897253|16.157648073018|0.71|0.452|0.35021|31|17|0.0026777353149328|0.10951082802548|318.47100830078|2000-03-26|-0.42857|2015-06-14|1.68456|2015-05-17
2024-02-11 02:15:14|WEEKLY|03529|7148|/equities/cnim|CACALL|-10.306988586233|28|1.3613682335882||0|0|0.45547|7.46|0.00182|29|0.0018176367512988|29|30.07|0.00272|0.0581|0.0092773916128888|0.055180331928298|87.439590651613|198.11886299268|26.482073191135|0.609|0.391|0.15379|46|20|0.00022141843971631|0.052781858156028|150.05000305176|2017-09-03|-0.44147|2019-12-22|0.52381|2021-03-14
2024-02-11 02:15:15|WEEKLY|03530|989560|/equities/cnova|CACALL|-2.4703068447908|33|0.29676893395848|0.369|-1|1|0.36895|1.565|0.42359|73|1.0494482600907|9|36.5|0.05936|0.13505|0.1274741228582|0.25446545362001|95.678166417318|149.22748464636|28.981482029288|0.417|0.25|0.28692|12|5|-0.00021072340425532|0.091403340425532|12.5|2021-06-13|-0.32973|2023-07-02|0.47358|2021-02-14
2024-02-11 02:15:17|WEEKLY|03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE|-21.40216638695|6|0.17405542416981||0|0|0.00287|20.82|0.80302|99|0.80302321831534|99|38.34|-0.00405|0.03726|0.055831282120791|0.10213676368551|174.71407965123|250.90044194867|339.36428554329|0.656|0.438|0.18578|32|15|0.0020285227272727|0.057157118506494|25.139999389648|2007-05-27|-0.296|2020-03-15|0.43491|2021-10-31
2024-02-11 02:15:18|WEEKLY|03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|11.149394028061|4|0.48686870181776|-0.0016|1|1|-0.00158|12.64|0.28552|69|0.28552457310252|69|29.35|-0.01579|0.05325|0.12205179194313|0.17243838251319|176.63552095938|177.65665702966|111.95748791879|0.353|0.235|0.19239|17|6|0.0017334661354582|0.063245298804781|14.439999580383|2023-03-12|-0.2913|2020-03-22|0.45224|2020-06-07
2024-02-11 02:15:19|WEEKLY|03533|17724|/equities/coheris|CACALL|4.2712551365825|98|0.43369547617211|1.3977|1|2|1.29545|5.05|-0.24294|77|0.053984522895933|27|69.41|0.55941|0.72523|0.82189225423773|1.2140716867798|3333.6263305626|2419.5549834068|78.088761168659|0.647|0.412|0.26008|17|10|0.0021000234925607|0.083740963194988|176.37800598145|2000-03-26|-0.37967|2001-09-16|0.63505|1999-12-05
2024-02-11 02:15:20|WEEKLY|03534|17725|/equities/colas|CACALL|171.123699944|12|1.2921000186665|0.4247|1|2|0.00287|175|0.05508|52|0.055084745762712|52|38.06|0.05591|0.1417|0.054814910280862|0.094724205470178|238.80237482406|325.80072552586|9668.5085929483|0.509|0.302|0.1716|53|18|0.0031472928994083|0.049424102564103|337.98999023438|2007-05-13|-0.22027|1995-03-12|0.55618|2000-07-16
2024-02-11 02:15:21|WEEKLY|03535|7093|/equities/financiere-odet|CACALL|1327.8794817004|3|58.03615548988|-0.0068|1|1|-0.00678|1464|0.06843|44|0.068429237947123|44|26.57|0.08487|0.15044|0.13347746674967|0.2333492833887|946.6636933605|1567.0164237532|4409.6384528829|0.533|0.333|0.12443|60|20|0.0034425563909774|0.042617368421053|1650|2023-04-23|-0.45529|1992-01-26|0.61692|1992-07-26
2024-02-11 02:15:23|WEEKLY|03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|13.092445513757|12|0.69353961019606||0|0|-0.04828|13.8|-0.2102|17|-0.21019901308942|17|36.71|-0.01672|0.04674|0.040323562889374|0.056947162750694|157.01455889551|170.47922605955|174.2424249722|0.488|0.366|0.14238|41|10|0.0010373614775726|0.048463172823219|25.840000152588|2007-06-03|-0.20826|2020-03-01|0.27024|2020-05-31
2024-02-11 02:15:24|WEEKLY|03537|17727|/equities/courtois|CACALL|-136.56282568007|14|1.9688477040203|-0.0714|-1|1|-0.07143|135|-0.06349|2|-0.0050362143046548|14|19.33|-0.01314|0.04695|0.030044042008925|0.045431074688289|276.40346679308|336.73690970387|111.67176828653|0.5|0.369|0.0752|84|17|0.00091588882101405|0.02633776420281|152|2018-07-22|-0.40002|1992-03-08|0.39079|1996-04-21
2024-02-11 02:15:25|WEEKLY|03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|40.721247742737|11|2.5779759848553|-0.092|1|1|-0.09202|41.64|-0.13516|10|-0.13515962647597|10|29.65|0.00695|0.05948|0.024353329538285|0.11673678396785|48.133308857491|265.38584027667|506.56931918446|0.632|0.351|0.12626|57|23|0.0017471647058824|0.044501694117647|153.05000305176|2007-02-18|-0.30323|2020-03-15|0.34093|2020-06-07
2024-02-11 02:15:26|WEEKLY|03539|17647|/equities/fonciere-des-murs|CACALL|-17.242834961494|16|0.29761184456603||0|0|-0.01548|16.4|0.00612|38|0.006117609014211|38|16.45|-0.05227|0.0791|0.061747607462348|0.10798138059055|338.03817307|862.71288271523|553.11973333143|0.467|0.348|0.10134|92|16|0.0031611452879581|0.03659960078534|30.422090530396|2017-04-16|-0.44139|2005-05-22|1.41195|2005-06-12
2024-02-11 02:15:27|WEEKLY|03540|943229|/equities/crcam-alp.prov|CACALL|-76.571331181111|18|2.4529077148334|0.085|-1|1|0.08497|70|0.15909|40|0.15909090909091|40|21.58|0.01567|0.06137|0.037321908215456|0.045559516270602|236.28816415908|212.63730881221|107.52688424075|0.567|0.4|0.08965|60|18|0.00052482469512195|0.030222667682927|152|2006-06-04|-0.25827|2008-10-12|0.21667|2009-10-04
2024-02-11 02:15:29|WEEKLY|03541|943239|/equities/crcam-morbihan|CACALL|-69.402914856759|13|2.5274036562617||0|0|0.01231|64.2|-0.0033|25|-0.0032955554304621|25|30.41|-0.02315|0.0168|0.013258702422017|0.03717195209124|92.056577351193|169.86372854192|254.15675521189|0.571|0.357|0.1244|56|23|0.0010070145772595|0.038411580174927|112.5|2019-06-09|-0.16504|2020-03-15|0.21483|2009-10-04
2024-02-11 02:15:30|WEEKLY|03542|17729|/equities/crosswood|CACALL|-10.418853317032|20|0.83065601418294||0|0|0.06667|8.4|-0.18463|4|-0.1846293620886|4|13.35|-0.12274|0.0066|-0.05005608755887|-0.04757499301365|2.2717409458598|11.862328728787|23.34759983574|0.49|0.314|0.15045|102|22|0.0038087183200579|0.046944974656046|55.30899810791|1994-02-06|-0.625|2009-03-22|1.80303|2009-03-29
2024-02-11 02:15:31|WEEKLY|03543|7718|/equities/cs-comm-et-syst.|CACALL|11.1688609104|70|0.11871306165595|1.0536|1|1|1.05357|11.5|-0.25561|18|-0.24105473870495|9|31.44|0.05462|0.13628|0.054112670080013|0.13103797570532|96.193391042306|538.23623285347|29.047739216157|0.574|0.41|0.25078|61|22|0.001736648213387|0.081168309008556|82.591003417969|2000-03-12|-0.33921|2013-06-16|0.6997|2022-07-31
2024-02-11 02:15:32|WEEKLY|03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|165.59738294285|68|7.5417112939865||0|0|0.13439|172.2|0.28565|36|0.28564697256246|36|38.67|0.03743|0.09729|0.09689674660518|0.19342519377837|206.05149274889|679.73534689496|2375.1723716999|0.529|0.373|0.19465|51|20|0.0025080284453163|0.059175693967631|192|2023-10-29|-0.2045|2020-03-15|0.47727|1986-04-27
2024-02-11 02:15:33|WEEKLY|03545|40314|/equities/dbv-technologies-sa|CACALL|-2.1911634832658|20|0.21329402661475||0|0|0.39887|1.599|-0.26722|15|-0.26721763031118|15|33.33|0.08534|0.24717|0.1335361875775|0.20573293809321|108.05457046999|129.72241984946|18.047404504206|0.611|0.444|0.29954|18|7|0.0018007592891761|0.1070866720517|86.639999389648|2017-10-15|-0.66767|2018-12-23|0.64952|2022-06-12
2024-02-11 02:15:35|WEEKLY|03546|1176406|/equities/dee-tech-prf|CACALL|9.8045030348016|3|0.17978413101249||0|0|-0.01961|10|-0.04487|1|-0.26721763031118|15|12.6|-0.03121|-0.02356|-0.039114644039313|0|92.32668632|100|100.40160604116|0.4|0|0.03149|5|0|0.00013923076923077|0.014394615384615|10.199999809265|2023-04-30|-0.03|2023-05-28|0.05155|2023-06-04
2024-02-11 02:15:35|WEEKLY|03547|17679|/equities/adl-partner|CACALL|25.934559778249|11|1.6446320665254||0|0|0.05208|30.3|-0.14474|18|-0.14473683137312|18|30.93|0.06334|0.14086|0.1330064344886|0.20705639743041|362.49416689233|420.028336194|317.5434900283|0.581|0.372|0.18594|43|16|0.002574276119403|0.064039805970149|36.200000762939|2022-04-17|-0.2922|2010-09-12|0.80152|2000-01-23
2024-02-11 02:15:36|WEEKLY|03548|17736|/equities/delta-plus-group|CACALL|-78.692560083384|17|4.268819965724||0|0|-0.1424|71.4|-0.19562|20|-0.1956241640314|20|31.7|0.04024|0.09271|0.098206105489666|0.18973642562522|493.06081375581|1110.4365054978|751.5789634303|0.725|0.45|0.15215|40|18|0.0027269859813084|0.056388481308411|103|2021-08-22|-0.50215|2012-07-22|0.28125|2009-03-29
2024-02-11 02:15:37|WEEKLY|03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|-5.1912008094239|47|0.34398452081814||0|0|0.10821|4.508|-0.15067|10|-0.15066620851593|10|40.92|0.27371|0.36213|0.25436059722958|0.33867006799811|2801.3662409806|1302.9736963284|90.159997940063|0.611|0.361|0.28869|36|18|0.0026724621461488|0.092754088215931|78|2001-06-17|-0.5334|2002-09-22|0.86667|2003-05-18
2024-02-11 02:15:38|WEEKLY|03550|7026|/equities/devoteam|CACALL|157.45315253158|36|3.6989501733917||0|0|0.54022|168.5|0.1982|29|0.19819822562075|29|36.16|0.19954|0.34692|0.52386753186909|0.78386730582147|3740.0269960123|4662.7815694195|764.51902450372|0.645|0.419|0.26643|31|13|0.0046556487889273|0.089394480968858|295.26000976562|2000-03-12|-0.40268|2000-05-28|0.66899|2000-06-04
2024-02-11 02:15:40|WEEKLY|03551|17738|/equities/diagnostic-medical|CACALL|0.98443269922453|4|0.089867839583055|-0.1071|1|1|-0.10714|1.125|0.01941|65|0.019406529700974|65|35.51|-0.31792|0.21269|-0.011836219276897|0.56751545626078|-1030.132059036|275.63839320016|10.226064324321|0.486|0.297|0.32442|37|9|0.0064776613515566|0.10389328777525|11.14999961853|1998-06-07|-0.53846|1998-10-04|8.9993|2011-05-15
2024-02-11 02:15:41|WEEKLY|03552|17919|/equities/docks-des-petroles-dambes|CACALL|-492.36545054333|35|9.42422934723||0|0|0|490|0.0251|20|0.02510460251046|20|11.27|-0.06869|0.01979|-0.014356809995598|0.015592754763147|29.429492637224|130.79218089537|758.04456161315|0.466|0.314|0.07766|118|10|0.0027989662756598|0.024216605571848|578.00030517578|2019-06-23|-0.19808|2009-03-29|0.24161|2014-05-04
2024-02-11 02:15:42|WEEKLY|03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|-57.963541634192|19|2.2094390767777||0|0|-0.05123|55.4|0.15996|78|0.15995533464982|78|43.25|-0.07249|0.02008|0.011927857977179|0.1403766726482|74.158679764394|185.70214724317|374.32432981022|0.625|0.375|0.18728|16|7|0.0026515211267606|0.055966633802817|62.400001525879|2023-06-18|-0.23246|2020-03-15|0.17593|2018-07-29
2024-02-11 02:15:43|WEEKLY|03554|17743|/equities/egide|CACALL|0.53041626421889|3|0.12110760668679||0|0|-0.26344|0.685|-0.53213|34|-0.16915118564742|15|41.39|0.49563|0.78529|1.0129380033841|1.9320002635812|1299.1746832672|3137.9631022863|6.8575431015142|0.71|0.355|0.3292|31|14|0.0024500700389105|0.12267478599222|488.94400024414|2001-01-21|-0.3795|2001-06-17|0.86623|2014-12-14
2024-02-11 02:15:44|WEEKLY|03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|89.411691545926|10|2.9492437113719|0.0148|1|2|-0.00582|95.72|-0.01626|24|-0.21534745226406|22|39.73|0.13651|0.2071|0.24714067868678|0.39350977925874|12772.302632744|30545.541718092|12116.45552162|0.647|0.431|0.18596|51|19|0.0035166044226044|0.060014486486486|129.30000305176|2007-04-15|-0.26438|2020-03-15|0.40334|2007-03-25
2024-02-11 02:15:46|WEEKLY|03556|100156|/equities/ekinops-sa|CACALL|4.0807023679892|7|0.49037934292095||0|0|-0.24915|4.4|0.09583|41|0.095833343819336|41|37.07|0.01252|0.13184|0.17208954358614|0.17268173464759|251.51472736541|200.56247211823|79.796883280225|0.6|0.4|0.2854|15|5|0.0018440035587189|0.094633113879004|15.598999977112|2014-01-12|-0.1903|2023-10-15|0.40247|2016-07-17
2024-02-11 02:15:47|WEEKLY|03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE|-12.110846335618|15|0.06235363025955|-0.0187|-1|1|-0.01868|12|0.19918|30|0.19918004790338|30|44.9|0.08301|0.15707|0.1935791412568|0.12259203024086|652.58994650599|225.9326718283|37.783375042571|0.65|0.45|0.17755|20|8|8.3486842105263E-5|0.062311348684211|87.75|2007-11-25|-0.26328|2020-03-15|0.17123|2022-03-13
2024-02-11 02:15:47|WEEKLY|03558|17644|/equities/electricite-de-strasbourg|CACALL|93.033993470372|24|3.255335255563||0|0|0.08247|105|-0.10599|9|-0.10599078341014|9|31|-0.01928|0.03317|0.014134293508297|0.055359168387291|108.99975187221|289.57280231541|966.85085929483|0.554|0.385|0.11088|65|20|0.0017400392541708|0.037617796859666|188.89999389648|2006-12-17|-0.20317|2001-09-23|0.26754|1998-05-17
2024-02-11 02:15:48|WEEKLY|03559|17744|/equities/elect-eaux-madaga|CACALL|2.8910245995399|26|0.15769260821711||0|0|0.09272|3.3|-0.09605|25|-0.096045174529136|25|25.06|-0.05898|0.0807|-0.0041680716718551|0.03030531332723|46.293222106212|143.73459054748|47.798378408282|0.377|0.304|0.13535|69|10|0.0012755302166477|0.052445769669327|24.999000549316|1997-03-09|-0.31645|1997-07-20|0.55844|1993-07-25
2024-02-11 02:15:49|WEEKLY|03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|2.0922645441166|13|0.2504473237696|0.1677|1|1|0.16769|2.674|-0.07414|26|-0.074140239074798|26|44.73|0.0565|0.12625|-0.026544005819932|-0.15565141780454|69.121149017703|46.393457918171|17.946309350706|0.455|0.364|0.33831|11|4|-0.0011219444444444|0.083807837301587|26.059999465942|2017-06-11|-0.3125|2020-03-15|0.48127|2022-07-31
2024-02-11 02:15:51|WEEKLY|03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|17.947525612712|9|0.87774249547723|0.1403|1|2|0.1097|20.94|-0.19279|8|0.17185182924624|44|35.46|-0.01759|0.04367|-0.016839772044585|0.074943066085099|78.520413955246|137.41078879555|164.23529830633|0.615|0.385|0.21015|13|6|0.0022911087420043|0.065605735607676|23.940000534058|2018-01-28|-0.31843|2020-03-15|0.36145|2020-05-03
2024-02-11 02:15:52|WEEKLY|03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|-76.987731156445|29|4.8209105126382|0.2188|-1|1|0.21881|62.3|-0.19044|25|-0.19043543255402|25|32.67|0.08703|0.16782|0.1851888893946|0.27645763365616|699.1869774295|889.12321873041|119.83073134399|0.543|0.348|0.26321|46|21|0.0024628086218158|0.090483905943828|669.97998046875|2008-05-25|-0.24977|2008-10-12|0.44927|2008-11-30
2024-02-11 02:15:53|WEEKLY|03563|943352|/equities/erytech-pharma|CACALL|-4.9455953212108|28|0.43603175784238||0|0|0.03947|3.65|-0.44692|26|-0.44691836512402|26|38.14|-0.19713|0.11668|-0.037951153962115|-0.039619525630565|24.3087701831|24.964589961386|3.1794425072635|0.571|0.5|0.38919|14|3|-0.00097379679144385|0.12014019607843|402|2015-08-09|-0.5048|2021-10-31|0.96503|2017-04-02
2024-02-11 02:15:54|WEEKLY|03564|17749|/equities/esi-group|CACALL|149.71611323303|62|1.6101660300905|1.0811|1|1|1.08108|154|-0.12805|29|0.74933329264323|97|35.33|0.0446|0.12018|0.059426322462055|0.11987296574163|167.27425118638|279.02897899164|513.33333333333|0.697|0.455|0.23606|33|16|0.0029447595762021|0.063894156479218|155|2024-01-07|-0.56098|2001-09-16|0.6194|2001-09-30
2024-02-11 02:15:55|WEEKLY|03565|17907|/equities/cryo-save-group|CACALL|-0.018341594523607|137|0.0027138648737373||0|0|0.74444|0.0092|-0.60912|7|-0.6091205459423|7|45.17|-0.22445|-0.03303|-0.20904890368817|-0.36907986283899|5.7200990883023|4.7457426356148|0.13629629932074|0.583|0.417|0.49476|12|6|-0.0042213126843658|0.1238281120944|7.5|2009-11-01|-0.41617|2020-02-23|1.58065|2019-11-03
2024-02-11 02:15:57|WEEKLY|03566|7042|/equities/esso|CACALL|-59.890660750146|4|3.2342359097281||0|0|-0.15669|57.95|2.88902|116|2.8890228847266|116|42.42|0.08878|0.15384|0.15757028286871|0.17603963724342|765.36473599264|616.06371189965|73.382296906622|0.542|0.438|0.16822|48|16|0.00090200098087297|0.060079720451202|244|2007-07-29|-0.23065|2022-09-18|0.46853|2022-01-23
2024-02-11 02:15:57|WEEKLY|03567|17819|/equities/eurasia-fonciere|CACALL|-0.34917763473207|8|0.029059213405234||0|0|0.13245|0.262|0.03419|5|0.034189979263936|5|13.22|-0.35226|0.28082|-0.034311802294634|0.018292366366039|0.037797827316879|7.0740017024452|1.5987014848602|0.478|0.378|0.28613|90|7|0.051926165413534|0.060025889724311|48.707500457764|1994-08-14|-0.98507|2012-02-26|36.5|2016-02-07
2024-02-11 02:15:58|WEEKLY|03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|67.802640245618|12|3.3517086129601|0.3021|1|2|0.23844|77.65|-0.14046|26|-0.14045802691511|26|38.09|0.0851|0.12884|0.11075419186744|0.12306538098705|1484.5134354899|721.01397552103|1114.0603136768|0.642|0.415|0.16969|53|28|0.0021362660098522|0.055915275862069|88.800003051758|2021-08-15|-0.21249|2008-11-23|0.25612|2008-11-30
2024-02-11 02:15:59|WEEKLY|03569|13135|/equities/euro-ressources-s.a.|CACALL|3.2699096597972|38|0.099021488771827|0.087|1|1|0.08696|3.5|-0.12982|45|-0.069729078556486|59|33.73|-0.06964|0.0838|0.19503758598109|0.24501707225779|390.10329698254|310.45220490021|50.724636980075|0.463|0.317|0.25294|41|11|0.0027603450704225|0.081622274647887|7.0149998664856|1996-11-24|-0.41899|2003-04-13|1.30617|2000-03-12
2024-02-11 02:16:00|WEEKLY|03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|73.735710227811|14|2.5742873894203|0.1271|1|1|0.12709|80.7|-0.17254|16|-0.17253981658586|16|37.69|0.03207|0.10531|0.19902071501953|0.20869370951847|208.88392688407|180.02113785223|411.73467029387|0.385|0.308|0.16146|13|3|0.0034252087475149|0.054328528827038|105.5|2021-09-19|-0.11956|2020-03-22|0.1249|2020-03-29
2024-02-11 02:16:02|WEEKLY|03571|17752|/equities/europacorp|CACALL|-0.47970304637618|18|0.053544822557332|0.2764|-1|1|0.27636|0.398|-0.11859|6|-0.11858974267127|6|35.33|-0.01398|0.04706|-0.086330244545045|-0.087535026727567|16.256272217276|24.004450838917|2.6752705907467|0.625|0.5|0.32152|24|14|-0.0012589248554913|0.096750716763006|15.53600025177|2007-07-15|-0.35193|2020-03-15|1.00712|2018-02-04
2024-02-11 02:16:03|WEEKLY|03572|955667|/equities/europcar-groupe-sa|CACALL|0.49258239119822|54|0.0050725306087928|0.0337|1|1|0.03371|0.509|0.91507|189|0.10819021273574|36|104.33|0.52969|0.5471|0.51163201328892|0.10819021273574|212.22614233|110.819|4.2240663508805|0.667|0.333|0.33402|3|3|-0.0050435519125683|0.091512322404372|12.939999580383|2015-07-19|-0.47073|2020-03-15|0.426|2020-10-04
2024-02-11 02:16:04|WEEKLY|03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-4.7643369427532|81|0.39530109140903||0|0|0.48183|3.85|-0.32638|11|-0.32638259218369|11|39.5|-0.00906|0.05012|-0.0411536949605|-0.041122978446744|49.913108506465|66.366758737307|32.244556448376|0.591|0.318|0.16335|22|10|-0.0004009272918862|0.055597744994731|32.709999084473|2015-04-12|-0.28763|2022-07-31|0.22088|2021-10-03
2024-02-11 02:16:05|WEEKLY|03574|17737|/equities/digigram|CACALL|-2.6926755908139|136|0.11589189380433|0.2303|-1|1|0.23026|2.34|0.15849|28|0.15848722978587|28|24.56|-0.02896|0.20733|-0.09195956567915|-0.063196925497931|7.7577370855709|20.42358676899|5.4624142358303|0.438|0.354|0.23125|48|9|0.0031641324200913|0.083134292237443|48.250099182129|1997-07-13|-0.46429|2003-04-06|1.30769|2009-08-02
2024-02-11 02:16:06|WEEKLY|03575|7747|/equities/exel-industries|CACALL|48.130115905592|12|3.4909647705586|0.1925|1|1|0.19247|57|0.88451|50|0.88451459126769|50|30.62|0.03111|0.08878|0.087852268989019|0.14663402628746|503.1701290273|751.69019029792|282.17820716411|0.578|0.4|0.15391|45|16|0.0018080345572354|0.055266385889129|125.5|2018-01-14|-0.19545|2018-10-28|0.25674|1998-10-18
2024-02-11 02:16:08|WEEKLY|03576|17755|/equities/explosifs---prod-chimiques|CACALL|-118.03515930628|17|7.2796093882486||0|0|-0.13706|112|0.61475|68|0.61475409836066|68|15.93|-0.02043|0.05643|0.059169151198607|0.080713806100878|614.02542588651|920.10237936308|204.08162868107|0.448|0.336|0.10748|116|21|0.0025337446351931|0.034638229613734|600|2016-01-03|-0.89762|2016-06-12|0.40496|2009-01-11
2024-02-11 02:16:09|WEEKLY|03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|15.643302637848|9|1.6498928536436|-0.2545|1|1|-0.25452|15.655|-0.16764|10|-0.038235300717469|36|34.32|0.02575|0.10827|0.099565722281212|0.14667105151767|589.51385216096|750.37286536977|238.64329069396|0.695|0.441|0.22676|59|28|0.0021059124446631|0.07416581406788|69.765281677246|2018-05-27|-0.29289|2022-03-06|0.45964|2003-06-01
2024-02-11 02:16:10|WEEKLY|03578|17758|/equities/fauvet-girel-ets|CACALL|8.3805061440266|11|0.43983122174618|0.1297|1|2|0.11494|9.7|2.15725|9|2.1572488703079|9|7.34|-0.28331|0.16378|-0.03134815867146|0.031961437629288|3.5814035018373|75.380159421111|1796.2961895966|0.473|0.333|0.15723|93|4|0.032966493506494|0.035185772005772|18.200000762939|2018-04-01|-0.9192|2018-07-01|15.45714|2018-04-01
2024-02-11 02:16:11|WEEKLY|03579|17756|/equities/faience-sarreguem|CACALL|-21.004012677385|19|2.3346708924617||0|0|0.25926|14|-0.35717|2|-0.35717029238828|2|9.29|-0.16065|0.07128|-0.022172598959413|0.061149995496784|0.2366772975848|37.263668984331|45.234247673312|0.47|0.313|0.15056|134|17|0.0085401583531275|0.039369231987332|174.10000610352|1987-11-29|-0.56571|2004-10-31|1.33126|2004-06-20
2024-02-11 02:16:11|WEEKLY|03580|17712|/equities/casino-mun-cannes|CACALL|1617.2909960935|57|37.659157011033|0.2675|1|2|0.25|1650|-0.07768|4|0.0022195232664481|14|12.54|-0.07352|0.01946|-0.03262992953937|-0.0035242590038267|13.091301118777|57.60924345823|233.86672876906|0.444|0.303|0.09765|99|7|0.0025124518118736|0.027041225905937|1874|2008-10-05|-0.3698|2008-11-02|0.40231|1994-04-03
2024-02-11 02:16:13|WEEKLY|03581|943348|/equities/fermentalg|CACALL|0.43566241950003|2|0.12394586175611|0.7964|1|2|0.06115|0.833|0.69094|133|0.62404088543233|50|39.31|-0.04543|0.05538|0.089672074153749|-0.10097164839978|107.13133890593|34.378614898437|8.9704930185927|0.692|0.462|0.35731|13|7|-0.00111712890625|0.10166130859375|9.3819999694824|2014-04-27|-0.22809|2020-03-15|0.96005|2024-02-04
2024-02-11 02:16:14|WEEKLY|03582|17760|/equities/fiducial-office-solutions|CACALL|27.954256141548|16|0.015247952817413|0.0125|1|2|0.00719|28|-0.00333|14|-0.0033311160695375|14|16.68|-0.00678|0.02827|0.010937546266862|0.022804549392879|133.11447535684|196.55398026214|149.93307172101|0.536|0.423|0.02902|97|20|0.00050703612982241|0.0083040661359461|50.599998474121|2003-02-02|-0.31034|1993-02-21|0.20832|1993-03-07
2024-02-11 02:16:15|WEEKLY|03583|17761|/equities/fiducial-real|CACALL|176.93180008427|9|6.1510543474815||0|0|-0.01579|187|-0.02151|21|0|53|18.26|0.01393|0.08742|0.051911349897401|0.090114683357606|826.09221828598|1744.1399772772|3603.0828119133|0.637|0.44|0.0698|91|25|0.0030963173652695|0.021894431137725|202.5|2017-04-23|-0.28724|1992-01-12|0.82092|1991-08-18
2024-02-11 02:16:16|WEEKLY|03584|943357|/equities/figeac-aero|CACALL|4.7245491340467|8|0.37181700618039|0.2687|1|2|0.10687|5.8|-0.14552|9|-0.14551602011527|9|30.65|-0.03823|0.04331|0.010016153402048|0.043603030491934|77.557089373903|94.002087451634|53.211012786411|0.588|0.353|0.18067|17|7|0.00031272727272727|0.067665852272727|26.200000762939|2015-12-06|-0.29545|2020-03-15|0.33398|2020-05-31
2024-02-11 02:16:17|WEEKLY|03585|17762|/equities/fin.-etang-berre|CACALL|10.816543977797|56|0.33753310882871|1.0387|1|2|0.51351|11.2|0.20297|56|0.20296741269724|56|13.3|-0.12364|-0.0124|-0.09537251141514|-0.045655728562756|0.4463942910878|24.764217912293|382.38307232915|0.458|0.243|0.13626|107|18|0.0035904262516915|0.041534465493911|24.579999923706|2007-07-29|-0.32653|2007-08-05|0.62467|2007-07-29
2024-02-11 02:16:19|WEEKLY|03586|40307|/equities/louest-africain|CACALL|42.211027687064|8|4.5129907709785|12.0914|1|2|10.15385|58|-0.09026|6|-0.090257713372543|6|8.74|-0.09554|0.39185|0.27470927799586|0.34147365366242|866.73183665569|2954.6581301568|185.58811755766|0.414|0.364|0.13194|99|4|0.021495194954128|0.032191903669725|60|2023-03-12|-0.7541|2004-09-05|2.38182|2001-07-15
2024-02-11 02:16:20|WEEKLY|03587|17763|/equities/financiere-marjos|CACALL|-0.1486220825253|4|0.018874027448829||0|0|0.15596|0.092|-0.34792|3|-0.34792232215031|3|14.99|-0.15085|0.07556|0.017729032286117|0.069746765008406|27.33715082453|153.52967738872|0.74120623556725|0.442|0.326|0.19741|86|13|0.010426849845201|0.059187631578947|18.204500198364|1994-02-13|-0.95349|2013-12-08|1.83003|2008-08-24
2024-02-11 02:16:20|WEEKLY|03588|17764|/equities/finatis|CACALL|-5.217572625166|11|0.76585751629069||0|0|0.43846|2.92|-0.3044|6|-0.30439610035638|6|20.23|-0.02468|0.05381|0.008585568381437|0.022217143760724|66.612190161249|125.64735448425|6.151253425754|0.5|0.394|0.12381|94|20|0.00016182008368201|0.037938833682008|165.85000610352|2007-06-24|-0.38182|2019-06-09|0.72174|2021-02-07
2024-02-11 02:16:21|WEEKLY|03589|17765|/equities/fipp|CACALL|0.10960465668912|23|0.0084929810841916||0|0|-0.17778|0.111|1.2063|186|1.2063021988138|186|14.17|-0.14796|0.14856|0.075725154034763|0.15243416883152|-9.1699723823058|1079.967873677|16.420118577974|0.422|0.339|0.17257|109|7|0.0084958301404853|0.068964948914432|4.5651998519897|2007-06-03|-0.70118|2009-03-08|1.46469|2006-12-03
2024-02-11 02:16:22|WEEKLY|03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|21.658698221479|10|1.8290546017718||0|0|-0.14053|23.24|0.27093|39|0.44919173347159|40|36.4|0.02416|0.11956|0.089169422974679|0.28160755107289|133.20125544019|161.44266438|114.93570999169|0.333|0.133|0.21878|15|4|0.0017083783783784|0.072782108108108|106.59999847412|2018-01-14|-0.33087|2020-03-15|0.28167|2014-03-02
2024-02-11 02:16:24|WEEKLY|03591|17767|/equities/fonciere-7-invest|CACALL|-0.84513407509837|24|0.076711355187208||0|0|0.63174|0.615|0.55389|2|0.55389294093875|2|8.22|-0.57823|0.11027|-0.1114836304931|0.060731709249295|-0.0010003479023951|4.397150729034|31.948053234845|0.569|0.347|0.27456|72|5|0.060618227642276|0.045048162601626|9.8000001907349|2011-07-24|-0.92715|2012-07-08|8.375|2012-09-23
2024-02-11 02:16:25|WEEKLY|03592|17768|/equities/fonciere-atland|CACALL|38.686797210636|10|1.013961103838|0.085|1|2|0.06667|41.6|0.03465|32|-0.027964953527211|26|12.92|-0.0877|0.04561|-0.0061401623032209|0.033404667416825|-4.897434418779|178.98496831878|68.896982010967|0.541|0.404|0.09587|109|19|0.003076203246295|0.025039795342272|115|2006-03-05|-0.80304|2015-08-23|1.11001|2001-07-22
2024-02-11 02:16:26|WEEKLY|03593|17769|/equities/fonciere-euris|CACALL|-0.3242462485655|117|0.061846487184212|0.988|-1|1|0.988|0.12|0.06641|36|0.066408650383545|36|22.68|-0.04827|0.03718|0.00010059759365645|0.0010668934739929|45.484853294853|52.111177116812|0.33023279538183|0.512|0.369|0.12059|84|25|-0.0010094755071747|0.040876006927264|154|2001-07-15|-0.65|2023-08-20|0.45455|2024-02-04
2024-02-11 02:16:27|WEEKLY|03594|17770|/equities/fonciere-inea|CACALL|34.558116305945|24|1.3842886143276|-0.0783|1|1|-0.07828|36.5|0.01|16|0.11283171865326|59|34.92|-0.0054|0.02191|-0.013814768515284|-0.015667251388065|79.518882055521|84.130638353156|90.346531241142|0.56|0.36|0.08172|25|11|9.0569196428571E-5|0.028421618303571|48|2022-06-19|-0.08633|2020-06-21|0.10082|2009-01-11
2024-02-11 02:16:28|WEEKLY|03595|17771|/equities/fonciere-lyonnais|CACALL|-69.740643133045|69|2.6713877674055||0|0|0.14106|68.2|-0.06588|54|-0.06588233498966|54|28.11|-0.01818|0.04295|0.024743853865147|0.075554086128287|92.997228091672|357.72327254762|696.27357240457|0.543|0.4|0.1368|70|20|0.0016475933202358|0.043577490176817|93.599998474121|2021-08-15|-0.18508|2020-03-22|0.4902|2021-06-06
2024-02-11 02:16:30|WEEKLY|03596|17680|/equities/fonciere-paris-nord|CACALL|-1.262341126167|33|0.18204733561374|0.5711|-1|1|0.57105|0.815|-0.20167|17|-0.20166594897095|17|20.97|-0.15087|0.28116|0.24432875221355|0.30940922329561|565.27892718242|1117.0910621371|0.19533655736809|0.547|0.391|0.25333|64|10|0.047209075691412|0.18173450509461|7526.3100585938|2002-01-27|-0.99|2012-07-08|43|2012-08-26
2024-02-11 02:16:30|WEEKLY|03597|17775|/equities/fonciere-volta|CACALL|-8.0896127640988|16|0.47271304275797||0|0|0.03472|6.95|-0.11254|6|-0.11254053915464|6|12.84|-0.10503|0.01483|-0.047593651518027|-0.026574055905384|4.9473637548037|26.56952228562|18.120664839848|0.489|0.33|0.1529|94|17|0.0021912274959084|0.049041350245499|54.958999633789|1996-11-03|-0.39679|2012-12-30|0.60173|2007-11-25
2024-02-11 02:16:31|WEEKLY|03598|40318|/equities/forestiere-equatoriale-sa|CACALL|-714.45193780201|1|17.215138797299||1|0|0|650|0.00334|6|0.003341426986611|6|8.84|-0.09438|0.0953|0.053924784275552|0.14184768907206|325.88785746125|8559.7117117195|10156.24984866|0.519|0.352|0.10748|108|11|0.010107361256545|0.023001832460733|1144|2016-01-31|-0.66173|2004-05-02|2.44417|2004-04-25
2024-02-11 02:16:32|WEEKLY|03599|17777|/equities/frey|CACALL|-28.297450914733|60|0.66945339550113|0.2118|-1|1|0.21176|26.8|-0.02638|10|-0.026378544418031|10|15.98|0.00194|0.03323|0.031997722527332|0.035509799689709|183.62082668665|179.01462721781|154.09383010231|0.458|0.396|0.04918|48|9|0.00083311138014528|0.016259479418886|35.757781982422|2020-01-26|-0.15103|2011-07-17|0.24939|2014-03-02
2024-02-11 02:16:33|WEEKLY|03600|17778|/equities/fromagerie-bel|CACALL|542.16828848377|76|2.6105705054097|0.8583|1|2|0.82119|550|-0.07277|13|-0.072773372153613|13|34.89|0.01865|0.07066|0.081471464898895|0.17116069947484|312.57729697503|609.3873353909|1620.5068422342|0.528|0.302|0.14159|53|18|0.0021197557172557|0.042745181912682|625.98999023438|2017-07-09|-0.145|2008-02-17|0.24429|2021-10-10
2024-02-11 02:16:35|WEEKLY|03601|17721|/equities/cie-marocaine|CACALL|15.057660075258|1|0.030780006703145||0|0|0|15.2|0.01132|27|0.011319334734942|27|10.32|-0.10113|0.03523|-0.033663859365255|0.0050308774078526|0.93813752825413|42.331993592646|269.45577671205|0.497|0.335|0.10119|161|20|0.0040810709987966|0.028303002406739|84.889999389648|2007-07-08|-0.72726|2008-12-14|1.66667|2015-12-27
2024-02-11 02:16:36|WEEKLY|03602|7709|/equities/gaumant|CACALL|-104.10549024455|45|2.8433841294251||0|0|0.01031|96|-0.01271|50|-0.078125|16|30.11|0.01454|0.07971|0.063239268032597|0.13736967200849|270.13382349282|895.75653279657|352.03519761096|0.606|0.394|0.14254|66|23|0.00146670605613|0.049125322501231|154|2018-06-17|-0.20927|2000-12-24|0.37447|1987-04-19
2024-02-11 02:16:37|WEEKLY|03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|115.17136536988|29|5.268590465329|0.1869|1|1|0.18687|130.2|-0.01293|37|-0.11569232647236|28|37.77|0.07919|0.11633|0.095252855462043|0.23142995159584|156.07362794059|182.07382888549|277.02127010264|0.692|0.308|0.19385|13|9|0.0030163583815029|0.063936358381503|138.89999389648|2022-08-28|-0.26342|2016-02-07|0.1557|2020-03-29
2024-02-11 02:16:38|WEEKLY|03604|17779|/equities/gea|CACALL|-102.60935820867|1|2.8697860695574||1|0|0|93|0.10648|55|0.10647569069084|55|32.19|0.02408|0.07956|0.085119243793105|0.14314217764454|317.24250464022|782.03552122524|438.47243759705|0.583|0.458|0.13236|48|16|0.0019213656957929|0.050042433656958|120|2020-08-30|-0.24479|2001-09-16|0.26728|2009-06-07
2024-02-11 02:16:39|WEEKLY|03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|-112.47417694331|1|4.616392314436||1|0|0|96.8|-0.07012|10|-0.070124836977572|10|42.46|0.05886|0.10049|0.105907675605|0.13830861398697|603.31129692393|533.05830323693|518.20129266774|0.521|0.354|0.14612|48|20|0.0014360353287537|0.044711854759568|183.60000610352|2020-02-23|-0.26666|2008-10-12|0.29415|2009-05-10
2024-02-11 02:16:41|WEEKLY|03606|17649|/equities/generix-sa|CACALL|9.0150727586781|18|0.22447816858188|0.2086|1|2|0.01253|9.7|0.20649|85|0.20648968319236|85|31.67|-0.02285|0.11535|0.13889742075794|0.15772991842695|1.6223952667644|409.2093792517|64.27246093534|0.641|0.462|0.26067|39|13|0.0029078434504792|0.084338075079872|52.26900100708|2000-03-12|-0.4894|2004-07-25|1.14732|2004-09-19
2024-02-11 02:16:42|WEEKLY|03607|976469|/equities/geneuro-sa|CACALL|0.92547047078037|6|0.18115282854726|-0.281|1|1|-0.28105|1.1|-0.10522|12|-0.10522143478407|12|26.87|-0.12336|0.07944|-0.15371548296098|-0.16899146908812|20.190298640861|21.181152977131|8.9942769011806|0.533|0.467|0.25464|15|6|-0.0020379901960784|0.09273568627451|12.920000076294|2017-08-20|-0.6559|2017-09-03|0.47059|2023-02-12
2024-02-11 02:16:42|WEEKLY|03608|19720|/equities/genfit-sa|CACALL|-3.8663914208225|25|0.32255409533339|-0.0819|-1|1|-0.08189|3.435|-0.23678|10|-0.23677882962149|10|27.19|-0.09607|0.10804|-0.0054544237724837|-0.003791713918129|19.317197005408|21.223235962702|23.114191028005|0.625|0.469|0.29376|32|14|0.0023990492170022|0.10732612975391|68.52799987793|2015-02-22|-0.74125|2020-05-17|0.87557|2012-02-05
2024-02-11 02:16:43|WEEKLY|03609|943363|/equities/genomicvision|CACALL|-0.0075828375155606|156|0.0019276125154935|0.9978|-1|1|0.99776|0.0018|0.65108|28|0.65107645787781|28|24.64|-0.23414|-0.0078|-0.12681493240079|-0.12681493240079|29.169275286612|29.169275286612|0.012203389620881|0.429|0.429|0.46905|14|5|-0.00895368|0.16648748|16.549999237061|2015-03-01|-0.43137|2023-10-08|2.49574|2019-08-04
2024-02-11 02:16:44|WEEKLY|03610|985893|/equities/gensight-biologics-sa|CACALL|-0.62292520262594|49|0.091308398570599||0|0|0.83518|0.386|-0.32507|30|-0.32507204947564|30|28.92|-0.22039|0.12468|-0.01921849933141|-0.01921849933141|59.170800998308|59.170800998308|4.6787879683755|0.333|0.333|0.38141|12|2|0.00018167088607595|0.14710951898734|10.819999694824|2016-09-04|-0.69583|2023-04-23|1.23818|2019-12-15
2024-02-11 02:16:46|WEEKLY|03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|15.097159136722|11|0.65819348611692||0|0|-0.09635|15.335|0.04259|20|0.042587044306861|20|31.67|-0.04992|0.0264|0.01075866353841|0.048829448191966|98.48792514196|127.90600373311|128.67091587061|0.333|0.259|0.16952|27|4|0.0013720346820809|0.060048404624277|20.129999160767|2022-07-24|-0.29101|2008-10-12|0.42671|2009-09-13
2024-02-11 02:16:47|WEEKLY|03612|7573|/equities/gl-events|CACALL|17.011695141358|9|1.1777670259648||0|0|0.08205|21.1|-0.02201|23|0.085324232452203|26|42|0.1259|0.19643|0.15454579388553|0.25932353650549|595.58712417831|734.24154094746|391.46569395423|0.645|0.387|0.21647|31|16|0.0024221755725191|0.066976267175573|52|2007-11-04|-0.39141|2001-09-23|0.26439|2001-12-30
2024-02-11 02:16:48|WEEKLY|03613|17899|/equities/graines-voltz|CACALL|-32.166657742103|102|2.0467807511487||0|0|0.8137|27.2|0.19184|45|0.19183673469388|45|32.83|0.05221|0.15446|0.2080598101119|0.38739647554482|1016.3479955309|2403.9778274301|234.76609463221|0.528|0.333|0.17698|36|8|0.002636336710834|0.057326718628215|180|2022-01-23|-0.30757|2023-04-02|0.38662|2011-02-20
2024-02-11 02:16:49|WEEKLY|03614|7162|/equities/groupe-crit|CACALL|67.997012520282|8|2.8308018857741|0.0208|1|2|-0.01326|74.4|-0.05602|15|0.12059780383521|34|34.92|0.10097|0.2137|0.23353719512302|0.35758775684933|1803.0381187818|2890.7958743743|1240.0000254313|0.622|0.432|0.1885|37|12|0.0035864896073903|0.069205758275597|95|2018-04-15|-0.3301|2008-10-12|0.38595|2002-11-03
2024-02-11 02:16:50|WEEKLY|03615|7214|/equities/flo-groupe|CACALL|19.884121512575|16|0.37195949580835|0.3441|1|2|0.00962|21|-0.35646|42|-0.070666688861269|55|43.69|0.02109|0.09685|-0.032919833700201|0.036940719663103|5.4157092644436|53.252609486119|7.9681822966259|0.724|0.483|0.27035|29|19|0.00038398595943838|0.08309903276131|512.8505859375|1998-05-31|-0.41481|2017-04-30|1.10661|2017-06-18
2024-02-11 02:16:51|WEEKLY|03616|17650|/equities/groupe-gorge|CACALL|18.20857218408|4|1.2138090812386|0.0746|1|2|0.05366|21.6|-0.17952|32|-0.16842107760819|18|29.96|0.04284|0.12627|0.13618787540704|0.22648948143181|494.95710347801|961.16960367333|244.37154651798|0.667|0.422|0.19755|45|18|0.0023660473723168|0.067447083641747|27.440000534058|2015-06-07|-0.26371|2016-11-06|0.64602|2003-10-26
2024-02-11 02:16:52|WEEKLY|03617|17798|/equities/irdnordpasdecalai|CACALL|43.40294597182|9|0.26568493037315|0.8916|1|2|0.02994|44.2|-0.74027|31|-0.02721895556901|7|33.57|0.00968|0.09908|0.043700500947759|0.10611557212453|100.95135379812|557.83598822237|138.06459938529|0.51|0.408|0.10047|49|11|0.0011280762250454|0.033808814277072|44.200000762939|2022-11-20|-0.21681|1992-11-22|0.86628|2022-10-16
2024-02-11 02:16:53|WEEKLY|03618|17780|/equities/groupe-j.a.j|CACALL|-1.5754638949871|16|0.10658774072738|-0.0286|-1|1|-0.02857|1.44|-0.08893|28|-0.16666664459087|7|21.17|-0.07411|0.05203|-0.035618766009037|0.013929591507886|4.7113572076003|22.714011281187|15.756648066939|0.577|0.365|0.20562|52|12|0.0022422759856631|0.062846711469534|9.1470003128052|1998-07-12|-0.45968|2020-03-29|0.64179|2020-04-05
2024-02-11 02:16:54|WEEKLY|03619|7529|/equities/groupe-open|CACALL|30.575215246605|55|1.0007092574841|1.1069|1|1|1.10692|33.5|-0.11189|6|0.30285920211363|30|41.03|0.19407|0.33002|0.33654422041438|0.49459917936126|816.17601031209|1161.4507411024|604.47493877349|0.483|0.345|0.22607|29|8|0.0031667363344051|0.075040651125402|37.950000762939|2018-03-25|-0.22859|2000-03-26|0.51221|2000-02-13
2024-02-11 02:16:55|WEEKLY|03620|7108|/equities/groupes-partouche|CACALL|18.848702098655|4|1.4058501949447|0.033|1|2|-0.00913|21.7|-0.04387|46|-0.043865920488238|46|36.59|0.02562|0.11031|0.10319878185652|0.049173161122335|343.44741253947|141.84645833309|47.101215874228|0.439|0.366|0.19889|41|10|0.0010131337325349|0.072202880904857|203.12300109863|2004-05-23|-0.27921|2008-12-14|0.33885|2009-03-29
2024-02-11 02:16:57|WEEKLY|03621|17651|/equities/pizzorno-environnement|CACALL|52.915711557572|4|2.8157577764587|-0.0334|1|2|-0.05333|56.8|-0.12782|13|0.096907232225556|22|38.64|0.11992|0.18124|0.15340192321362|0.20957024988153|484.63368203514|393.34663549214|202.13522585757|0.64|0.4|0.15723|25|11|0.0016015995872033|0.054537708978328|62.400001525879|2024-01-28|-0.17838|2008-01-20|0.21333|2008-08-03
2024-02-11 02:16:58|WEEKLY|03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|98.619645787781|12|5.3557729619526||0|0|0.10251|114|0.10753|30|0.10753378377383|30|35.54|0.04346|0.09869|0.07597524606666|0.14330572201081|330.46870910373|529.92454906069|3343.1084202518|0.509|0.316|0.17913|57|24|0.002655792832597|0.060115684830633|159.90910339355|2018-01-21|-0.25395|1998-09-06|0.22553|1986-04-06
2024-02-11 02:16:59|WEEKLY|03623|17746|/equities/emme|CACALL|1.5155926951938|8|0.15058246546128|-0.0635|1|1|-0.06346|1.83|1.1978|85|1.197802182447|85|23.1|-0.21871|0.18833|-0.12800311024708|0.15430203427056|-0.020389919445798|177.18403279733|20.333333810171|0.571|0.306|0.30492|49|19|0.0092799736611062|0.074201650570676|11.975999832153|2007-02-04|-0.67188|2012-03-18|6.27273|2012-03-11
2024-02-11 02:17:00|WEEKLY|03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|19.250938472404|2|1.8746871758652|0.2491|1|2|0.11015|25.7|-0.11284|8|-0.11283880360105|8|38.9|0.0631|0.14606|0.14383428148962|0.20637534579486|762.62970920682|976.86167461342|391.76830773035|0.51|0.373|0.18465|51|17|0.0018254256926952|0.062165687657431|90.639999389648|2017-04-02|-0.21779|2018-04-22|0.33516|2015-08-02
2024-02-11 02:17:01|WEEKLY|03625|17781|/equities/guillemot-corp|CACALL|-6.846686186544|87|0.55556203992892||0|0|0.54293|5.11|-0.2635|31|-0.26350460603325|31|43.86|0.15065|0.26162|0.33412921721954|0.3723778385189|971.5824313737|257.99266536234|22.730812481928|0.643|0.393|0.3319|28|12|0.0026245281582953|0.10903168188737|76.38020324707|2000-03-12|-0.55224|2002-07-28|1.07146|2002-08-04
2024-02-11 02:17:03|WEEKLY|03626|7032|/equities/haulotte-groupe|CACALL|-2.9053982495188|21|0.17179942127465|0.1775|-1|1|0.17747|2.41|0.15115|42|-0.28868067977806|17|40.44|0.41252|0.47837|0.55553897267808|1.1272199935136|2183.5256614441|2426.9175297971|176.68622811922|0.656|0.313|0.25548|32|16|0.0027991628614916|0.092805509893455|33.779998779297|2007-07-15|-0.25234|2002-10-27|0.4625|2000-02-06
2024-02-11 02:17:04|WEEKLY|03627|7693|/equities/maisons-france|CACALL|16.954926552857|14|1.2431704007462|0.1951|1|2|0.16071|19.5|0.04179|14|-0.12073487292252|52|48.88|0.32839|0.41039|0.10131837975579|0.13055352261701|191.18041947991|181.75373901115|367.92451506113|0.56|0.32|0.19743|25|10|0.0022180647773279|0.061687141700405|69.639999389648|2007-06-17|-0.20863|2020-03-22|0.38333|2001-11-04
2024-02-11 02:17:05|WEEKLY|03628|7202|/equities/highco|CACALL|-3.7116004305223|37|0.26720015463364|0.4076|-1|1|0.40756|2.82|-0.07752|18|-0.077519308209065|18|32.09|0.03925|0.1244|0.072679705546136|0.10851030726733|183.40594830961|200.56757661348|27.851851192521|0.591|0.386|0.21548|44|19|0.00079485497237569|0.068094578729282|45.423999786377|2000-03-19|-0.51359|2011-07-03|0.51104|2000-02-27
2024-02-11 02:17:06|WEEKLY|03629|17851|/equities/public-systeme-hopscotch|CACALL|-20.549018025551|2|1.3042347085887||0|0|-0.13497|18.5|0.01523|9|0.015226633013587|9|23.82|-0.02603|0.08022|0.062908142438715|0.13217778159403|143.62331670228|293.64411396945|229.38624876061|0.464|0.304|0.16243|56|16|0.0021294906367041|0.053890531835206|21|2023-02-26|-0.30028|2020-03-15|0.50954|2000-02-13
2024-02-11 02:17:07|WEEKLY|03630|17787|/equities/hotels-de-paris|CACALL|2.3726560011185|54|0.24350457462406||0|0|1.23022|3.1|0.00846|9|0.0084600277331661|9|23.28|-0.07711|0.0138|-0.089773958523973|-0.016516871910405|7.4533499367635|51.73440952236|21.678320722269|0.447|0.255|0.1957|47|8|0.001434245858762|0.063380523103749|14.85000038147|2001-02-25|-0.28636|2020-11-15|0.43791|2020-11-01
2024-02-11 02:17:09|WEEKLY|03631|1174519|/equities/hydrogene-de-france|CACALL|-13.05013065446|19|0.94569780230235||0|0|0.23252|10.1|-0.21945|12|-0.21945436708156|12|29.75|-0.00607|0.03051|-0.20056187054018|-0.20056187054018|63.87474815|63.87474815|31.366460068828|0.5|0.5|0.17141|4|2|-0.0074865693430657|0.058160364963504|35.200000762939|2022-03-13|-0.10417|2023-12-17|0.18411|2022-03-13
2024-02-11 02:17:09|WEEKLY|03632|1175169|/equities/ippo|CACALL|-9.5423533432783|6|0.34745111442611||0|0|0.03409|8.5|||-0.21945436708156|12|18|-0.10648|-0.02525|0|0|100|100|85.085087034478|0|0|0.07522|2|0|-0.0032475609756098|0.022087317073171|10.5|2022-05-22|-0.1619|2022-05-29|0.09091|2022-06-05
2024-02-11 02:17:10|WEEKLY|03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|-35.759145452036|39|1.9994139626498|0.227|-1|1|0.22699|30.24|-0.13965|12|-0.13964760966|12|21.78|-0.01667|0.1063|0.034318449326859|0.081568836003195|133.98744718053|471.46322425464|759.79898558286|0.535|0.349|0.11988|86|21|0.0026948037676609|0.043952872841444|145|2007-06-10|-0.2842|2008-10-12|0.47643|2001-12-30
2024-02-11 02:17:11|WEEKLY|03634|40319|/equities/id-logistics-sas|CACALL|289.16962083331|12|14.526793055564|0.1799|1|2|0.16021|329.5|-0.15682|16|-0.20421393841167|26|28.81|0.07631|0.12569|0.27762141033061|0.45114848985912|396.71713694876|496.85020591017|1550.5882352941|0.429|0.286|0.1721|21|6|0.0052586201298701|0.054431103896104|370|2022-01-09|-0.1375|2020-03-15|0.16|2018-04-01
2024-02-11 02:17:11|WEEKLY|03635|17789|/equities/idi|CACALL|-68.360139371632|16|1.688343452239||0|0|-0.09934|66.4|0.18959|42|0.18958774021112|42|16.44|-0.05811|0.05455|0.011228882965398|0.053854386788899|65.473095097832|222.30657945633|2536.2872708887|0.478|0.333|0.09018|90|14|0.0033919799331104|0.02717452173913|70.800003051758|2023-09-17|-0.40766|2004-09-05|0.51934|2004-10-10
2024-02-11 02:17:13|WEEKLY|03636|17790|/equities/ige-plus-xao|CACALL|-261.57721112609|23|15.112647399909|0.1463|-1|1|0.14634|210|0.99829|120|0.99829201802396|120|37.94|0.14718|0.22233|0.24114764053871|0.39215114404551|1502.6178639357|3148.3762060939|1912.5683857472|0.588|0.412|0.14351|34|12|0.0037386356707317|0.049894809451219|264|2021-08-15|-0.27744|1997-07-27|0.71607|1999-12-05
2024-02-11 02:17:14|WEEKLY|03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|25.681647531439|3|1.7894505685407|0.0617|1|2|-0.0154|30.68|0.11022|38|0.0051664840524523|29|34.46|0.02813|0.08838|0.11755903239136|0.16813334126202|1362.4230982456|1202.3112734184|1087.9432989878|0.542|0.356|0.18042|59|22|0.0021677444717445|0.062181405405405|87.800003051758|2018-02-04|-0.22473|2020-03-15|0.21092|1987-11-29
2024-02-11 02:17:15|WEEKLY|03638|17791|/equities/immob.-dassault|CACALL|-51.663419194286|102|1.5899351513369||0|0|0.18966|47|0.51294|149|0.51293891844117|149|20.93|-0.03082|0.03063|0.015583963222892|0.060762442820329|124.06399693294|505.69011424443|1046.3045174163|0.489|0.348|0.08854|92|22|0.0017771287617168|0.029443867784904|99.5|2020-02-23|-0.23295|2020-03-15|0.27259|1999-11-21
2024-02-11 02:17:16|WEEKLY|03639|17793|/equities/infotel|CACALL|45.555701658043|9|2.5939600716767|-0.0887|1|2|-0.1391|45.8|-0.10201|35|-0.10200636538856|35|37.06|0.17344|0.24504|0.35018678172745|0.52381332496612|5969.0880882358|4644.9879710671|852.88640992759|0.6|0.371|0.15372|35|15|0.0030066666666667|0.053737432950192|59.799999237061|2023-03-26|-0.27311|2001-09-16|0.64107|1999-11-21
2024-02-11 02:17:17|WEEKLY|03640|17795|/equities/innate-pharma|CACALL|-2.978662512115|19|0.22454434436998|0.0705|-1|1|0.07054|2.24|-0.11497|40|-0.11496605088094|40|33.96|-0.12258|0.06496|0.022113343935977|0.15034684795793|5.8062175737977|40.429881485941|46.666665010982|0.615|0.385|0.34577|26|12|0.002251653718091|0.10610716981132|17.85000038147|2015-05-03|-0.4|2017-11-26|0.56452|2011-07-10
2024-02-11 02:17:19|WEEKLY|03641|7175|/equities/inter-parfums|CACALL|-54.190936928986|23|2.5795719271667||0|0|0.07366|50.3|0.16637|41|0.16637325458167|41|34.66|0.06057|0.14295|0.18433983032077|0.27264546027875|1261.4113116702|1393.4801485467|7738.4617049313|0.5|0.341|0.1786|44|13|0.0039104330963155|0.058565753070459|68.180000305176|2023-04-23|-0.21409|2001-09-16|0.21569|1998-03-15
2024-02-11 02:17:20|WEEKLY|03642|17654|/equities/intexa-sa|CACALL|-3.0181545516765|35|0.1502115328831||0|0|0|2.9|-0.30806|2|-0.30805557328507|2|10.26|-0.45989|0.2143|0.011486240694493|0.25302793960265|1.0291025249431|343.58230848936|26.792313371167|0.54|0.3|0.27414|50|2|0.036136965265082|0.055359232175503|29|2011-01-23|-0.74586|2021-08-08|3.768|2008-09-07
2024-02-11 02:17:21|WEEKLY|03643|996538|/equities/inventiva-sa|CACALL|2.856138727093|35|0.41243567605436|-0.1077|1|2|-0.21635|3.26|-0.05051|13|-0.33445375376641|22|22|-0.2846|0.05086|-0.30466680513275|0.13173206547834|-118.92811162492|113.11990341398|39.277107416242|0.467|0.267|0.31692|15|5|0.002700989010989|0.11575653846154|16.299999237061|2021-01-24|-0.52907|2019-02-24|1.44697|2020-06-21
2024-02-11 02:17:21|WEEKLY|03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|-119.34829060046|14|5.0567337560792||0|0|-0.03356|107.8|0.01262|56|0.012621388852018|56|35.96|0.0311|0.08954|0.13729021149028|0.17828163898807|339.70179840207|336.76561227343|449.35391446539|0.462|0.346|0.1813|26|6|0.0025090928270042|0.059960727848101|155.94999694824|2018-09-16|-0.28857|2020-03-15|0.17477|2020-04-26
2024-02-11 02:17:22|WEEKLY|03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|54.878446207452|10|2.3238513913393|0.2255|1|2|0.17854|62.05|0.96626|150|0.96625515553212|150|41.06|0.09474|0.16513|0.1388389722677|0.25119070383825|704.90165690108|835.80653344393|700.33861897836|0.742|0.419|0.18804|31|14|0.0028658736349454|0.069226536661467|62.700000762939|2024-02-11|-0.23758|2001-09-16|0.40946|2000-02-27
2024-02-11 02:17:24|WEEKLY|03646|17800|/equities/itesoft|CACALL|3.5997644522912|2|0.12007852861859||0|0|-0.005|3.98|-0.15607|38|-0.10000091980671|15|33.97|-0.07307|0.00644|-0.038665005829698|-0.017316809040198|18.045435093187|38.997357233715|49.318465546239|0.629|0.429|0.23538|35|16|0.0013351764705882|0.07421512605042|8.1499996185303|2001-02-25|-0.34892|2012-05-20|0.37218|2004-12-12
2024-02-11 02:17:25|WEEKLY|03647|17802|/equities/jacques-bogart|CACALL|-7.4304884600762|86|0.52303188727234||0|0|0.32992|6.54|0.08444|106|0.08444446987576|106|21.25|-0.04853|0.05477|-0.006887472562186|0.010994978259078|42.27572855696|84.975290152663|193.49111658047|0.556|0.389|0.15582|72|19|0.0025985139318885|0.051437560371517|14.710000038147|2016-08-28|-0.37727|1998-12-13|0.36986|2009-05-10
2024-02-11 02:17:26|WEEKLY|03648|14169|/equities/jacquet-metal|CACALL|16.521295144701|13|0.80906393856432|0.0133|1|1|0.01333|18.24|-0.04947|42|-0.049469974984302|42|29.08|0.07012|0.15228|0.085165479734873|0.11535445594814|566.57523573574|519.984307695|498.49686172335|0.554|0.338|0.18463|65|22|0.002212523659306|0.064162160883281|38.819999694824|2007-07-15|-0.29287|1993-03-07|0.34562|1994-01-16
2024-02-11 02:17:27|WEEKLY|03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|15.50850973477|8|1.1264469803868|0.0137|1|1|0.0137|18.5|0.00273|32|0.15358497381533|26|35.58|0.01054|0.05991|0.048170328021137|0.07839475297388|193.38863200489|225.02191370852|113.49693782769|0.758|0.455|0.20566|33|20|0.0014021930567316|0.071774318374259|41|2015-07-19|-0.36992|2001-09-23|0.48499|2020-11-15
2024-02-11 02:17:28|WEEKLY|03650|7096|/equities/kaufman-broad|CACALL|25.681767378949|10|1.4569579708125||0|0|0|29.65|-0.0167|72|-0.016698587446126|72|49.56|0.08001|0.19115|0.23771470205788|0.367695567403|522.07948499829|505.34914703403|258.05048049748|0.52|0.32|0.20185|25|9|0.0021427403846154|0.063489479166667|63.689998626709|2007-05-13|-0.26901|2020-03-22|0.81011|2009-05-03
2024-02-11 02:17:30|WEEKLY|03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|21.690411327787|66|0.92935457584365|0.0301|1|1|0.0301|23.27|-0.24245|19|0.17928660311184|43|38.08|0.01642|0.0713|0.036855094219851|0.070150498726406|180.61232038645|271.63159060097|306.99209356174|0.612|0.388|0.15877|49|22|0.0014955204557224|0.050055960642154|53.400001525879|2007-02-25|-0.36322|2020-03-15|0.63446|2020-11-15
2024-02-11 02:17:31|WEEKLY|03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|-3.3593046150558|121|0.39576822790677||0|0|0.92751|2.05|0.38973|103|0.38973165362013|103|48.63|0.0367|0.10927|0.12769330761061|0.15565179789598|171.46809402182|173.5682700899|6.113927906201|0.375|0.313|0.1558|16|5|-0.0020225946547884|0.05869789532294|42.169998168945|2020-02-23|-0.26752|2023-10-29|0.14741|2018-09-16
2024-02-11 02:17:32|WEEKLY|03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|34.559399661527|12|1.2402003417062|0.1581|1|1|0.15811|38.82|-0.01199|32|-0.01198774234681|32|29.86|0.03198|0.10951|-0.065780454847344|-0.065780454847344|86.98736443|86.98736443|171.01320876695|0.286|0.286|0.1745|7|2|0.0033056363636364|0.052395227272727|51.700000762939|2021-06-27|-0.16852|2020-03-15|0.19|2020-03-29
2024-02-11 02:17:32|WEEKLY|03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|41.19166592978|35|3.5650487343458|-0.0579|1|2|-0.0766|44|1.4527|105|1.4526951667762|105|33.18|0.12985|0.26725|0.36653665232204|0.36915905336984|434.73040555558|321.20879368975|190.14693673537|0.545|0.455|0.22171|11|2|0.0035336842105263|0.081867243107769|68.900001525879|2022-08-28|-0.24016|2016-11-06|0.30719|2017-04-23
2024-02-11 02:17:33|WEEKLY|03655|17809|/equities/lacroix|CACALL|-34.224769892526|20|2.3109242938078|0.1776|-1|1|0.17757|26.4|0.00627|34|0.0062695566765663|34|25.95|0.04855|0.09452|0.085610746780442|0.1344127507044|574.04427477078|829.99971312091|189.92806002193|0.677|0.452|0.13641|62|28|0.001384312039312|0.048024097051597|52.079391479492|2021-05-30|-0.18304|2020-03-22|0.33766|2004-01-25
2024-02-11 02:17:35|WEEKLY|03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|17.06446408387|1|0.76184543253308||-1|0|0|20|-0.04384|19|0|44|12.08|0.02231|0.0608|0.046472473702112|0.084737450210793|3151.2204786225|8372.5365167549|384.61539872299|0.594|0.381|0.07898|160|14|0.0019748680807036|0.061441448525608|61.270000457764|2000-03-12|-0.28369|2020-03-15|0.59007|1987-06-14
2024-02-11 02:17:36|WEEKLY|03657|7150|/equities/latecoere|CACALL|-0.31888425445995|20|0.1008947515018||0|0|0.97697|0.0167|-0.5|11|-0.5|11|29.47|0.01737|0.10082|-0.005755761335577|0.01079457685953|18.326164791546|53.007283088296|0.065385323319696|0.576|0.348|0.22095|66|25|-0.00062322301425662|0.066693233197556|79.0166015625|2006-02-05|-0.8419|2023-11-05|1.56637|2023-09-17
2024-02-11 02:17:37|WEEKLY|03658|7292|/equities/laurent-perriere|CACALL|-133.16080229691|17|5.1762136050412|-0.0254|-1|1|-0.02542|121|0.17413|67|0.17412935323383|67|45.36|0.06826|0.12186|0.050211250719523|0.12012453941314|136.01975021988|241.59977670518|340.84507042254|0.643|0.429|0.14441|28|14|0.0016464618973561|0.047550435458787|141|2023-05-14|-0.24018|2008-10-12|0.19802|2001-11-25
2024-02-11 02:17:38|WEEKLY|03659|7156|/equities/lmabert-dur-chan|CACALL|122.76735664623|13|6.809338461605|-0.0167|1|2|-0.0681|130|0.12337|43|0.12337187977282|43|31|0.04928|0.11367|0.065267971041187|0.11840563057014|254.56262894469|413.21465294835|411.91382192604|0.638|0.426|0.11928|47|15|0.001792954390742|0.044354676650783|202.89999389648|2015-11-22|-0.52011|2016-07-03|0.22571|2003-05-18
2024-02-11 02:17:39|WEEKLY|03660|17814|/equities/lebon|CACALL|-95.849069697069|26|3.3818810603385|0.0277|-1|1|0.02766|91.4|0.10329|38|0.10328642449487|38|26.46|-0.00216|0.04097|0.00066973058172492|0.029393040039619|61.58741558696|167.73306382957|199.38918242067|0.592|0.382|0.10344|76|35|0.00085691552062868|0.037583109037328|220|2018-06-17|-0.17853|1990-08-26|0.27835|2000-03-05
2024-02-11 02:17:41|WEEKLY|03661|7211|/equities/lectra|CACALL|26.100664413654|12|2.0733205816105||0|0|0.07167|31.4|0.69588|105|0.69587640066002|105|37.87|0.09525|0.19046|0.19910203068769|0.30313183104089|1006.2106754735|1332.1732109792|650.23813715748|0.533|0.356|0.25339|45|18|0.003013026239067|0.075640775510204|44.849998474121|2022-04-03|-0.42727|2001-04-01|0.37794|1992-12-06
2024-02-11 02:17:42|WEEKLY|03662|7266|/equities/linedata-service|CACALL|52.633368597424|21|2.6222104675254|0.1071|1|1|0.10714|62|0.26204|43|0.26203840478015|43|29.71|0.03111|0.09249|0.12531890740416|0.21500315488971|709.94681977592|1201.0271729146|356.38329760275|0.585|0.366|0.18191|41|16|0.0021280694668821|0.061233933764136|62.400001525879|2024-01-07|-0.22398|2001-09-16|0.38235|2022-10-30
2024-02-11 02:17:43|WEEKLY|03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|-23.885358491944|26|1.1564477038999||0|0|-0.0362|22.9|-0.03503|25|-0.035029542304992|25|25.39|-0.00863|0.06237|0.078510045909128|0.1930822748141|273.75086206831|1555.7725910341|1431.2499548309|0.543|0.314|0.1891|70|22|0.0028550332963374|0.062544511653718|47.575000762939|2017-10-08|-0.28211|2008-10-12|0.33152|2000-03-12
2024-02-11 02:17:44|WEEKLY|03664|17812|/equities/le-noble-age|CACALL|-22.977898123164|32|1.434120756358||0|0|0.23827|20.3|-0.2021|14|-0.20209585625673|14|49.5|0.1797|0.27695|0.37962025472712|0.46768541210826|462.81717596075|442.82279476785|199.0196040849|0.556|0.444|0.16724|18|7|0.0015082429501085|0.052803687635575|68.599998474121|2017-06-18|-0.18345|2020-03-15|0.322|2006-07-16
2024-02-11 02:17:45|WEEKLY|03665|17852|/equities/quantel|CACALL|-13.324440597425|48|0.93259911389254|0.2513|-1|1|0.25128|11.74|-0.16773|9|-0.16772822833433|9|44.2|0.12312|0.33337|0.33773976696427|0.52541864115315|610.53369213974|1759.664977399|89.196171072163|0.533|0.4|0.23128|30|8|0.0029098616168973|0.085986671522214|25.795999526978|2006-04-09|-0.31004|2000-03-26|2.26624|2014-02-23
2024-02-11 02:17:47|WEEKLY|03666|996153|/equities/lysogene-sa|CACALL|-0.61040389733433|4|0.11205129887303||0|0|0.05892|0.2795|-0.60921|4|-0.60921053333296|4|38.13|-0.14687|0.07715|-0.21866376546497|-0.19824135294727|19.251428731827|27.51579894494|4.1042585899833|0.625|0.5|0.42878|8|2|-0.0053787662337662|0.12304256493507|6.8099999427795|2017-02-19|-0.53594|2022-12-18|0.62963|2020-01-26
2024-02-11 02:17:47|WEEKLY|03667|17829|/equities/mrm|CACALL|17.823531535085|6|0.692156027815||0|0|-0.00505|19.7|-0.01204|24|-0.01203923592857|24|20.62|0.01905|0.11957|0.069254760398209|0.090351660588989|350.34824210459|332.39781654971|6.2777239233322|0.566|0.368|0.12616|76|19|0.00015624045801527|0.036312480916031|1443.5150146484|1998-06-07|-0.44281|2012-12-30|0.65565|2013-01-06
2024-02-11 02:17:48|WEEKLY|03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|-6.3333431162283|48|0.61611440704414||0|0|0.55226|4.352|-0.14544|16|-0.14544493193751|16|35.5|0.06434|0.14214|0.10606010157401|0.05256543957543|128.29569440011|101.29620414682|24.177779091729|0.4|0.3|0.25613|10|3|-0.001673407960199|0.083008905472637|39.75|2017-10-29|-0.262|2020-03-15|0.29091|2019-01-13
2024-02-11 02:17:49|WEEKLY|03669|17817|/equities/malts-fco-belges|CACALL|-653.12010072542|5|21.092427195864|-0.084|-1|1|-0.08403|645|-0.01281|7|-0.01281307841705|7|17.13|-0.04469|0.05459|0.021263363404722|0.070656486783212|143.76742857966|726.52195270457|1387.0967741935|0.539|0.363|0.09556|102|20|0.0030778298115363|0.031085870930897|900|2021-05-16|-0.33099|1999-11-14|0.39583|2001-01-14
2024-02-11 02:17:50|WEEKLY|03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|-24.156127624626|19|1.3142659701689||0|0|0.01193|20.7|-0.18164|10|-0.18164060739218|10|33.67|0.15111|0.24127|0.29483551476623|0.36972471823482|67430.389091934|60685.660535082|2524.3903589632|0.633|0.483|0.19559|60|21|0.0031394995093229|0.068181638861629|48.700000762939|2007-07-15|-0.2591|2001-09-16|0.42308|2009-03-29
2024-02-11 02:17:52|WEEKLY|03671|7253|/equities/manultan|CACALL|97.033015563338|16|2.3223281455541|0.459|1|2|0.0396|105|0.43077|66|0.43076926011306|66|29.77|0.06802|0.13694|0.15474818162729|0.23921357288961|1869.2221087028|3999.0019988147|2671.7556798069|0.538|0.385|0.16838|65|22|0.0030541641025641|0.056337025641026|164.39999389648|2000-03-12|-0.22192|2000-07-09|0.61342|2022-10-30
2024-02-11 02:17:53|WEEKLY|03672|13175|/equities/belvedere|CACALL|2.5388402057562|80|0.11684794685621|0.9055|1|2|0.62147|2.87|-0.46281|22|-0.063148283931963|45|35.41|0.07174|0.23291|0.17454365472966|0.23409809461632|99.02091876407|218.02929187178|11.303662680391|0.595|0.378|0.28475|37|11|0.0020353563714903|0.098021519078474|196.66999816895|2006-12-10|-0.61333|2000-10-15|0.65158|2012-01-08
2024-02-11 02:17:54|WEEKLY|03673|32435|/equities/mauna-kea-technologies-sas|CACALL|-0.57576748101804|16|0.043153618045174|-0.0129|-1|1|-0.01293|0.47|-0.23066|38|-0.23065715030004|38|35.67|-0.12093|0.00966|-0.1211802119424|-0.17639769541689|12.326959263279|14.02976994505|2.6857142789023|0.611|0.5|0.38167|18|6|-0.0023045205479452|0.11104322678843|18.700000762939|2011-07-17|-0.28354|2019-09-29|0.514|2022-07-17
2024-02-11 02:17:55|WEEKLY|03674|7068|/equities/maurel-prom|CACALL|-6.5702598181465|5|0.4500865965121|-0.0163|-1|1|-0.01628|5.305|0.22548|21|0.22548143805611|21|22.74|0.08106|0.20048|0.1272626860878|0.23792988588217|147.97499189531|1499.7292228149|1515.7142624806|0.568|0.398|0.16127|88|23|0.0032841596009975|0.062602179551122|18|2005-09-25|-0.47222|1989-11-05|0.51327|1989-06-18
2024-02-11 02:17:56|WEEKLY|03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|-3.8458230023144|39|0.45827434872779||0|0|0.74543|2.286|-0.3281|30|-0.32809579528447|30|26.5|-0.01943|0.1448|0.10710588011159|0.10716012627549|79.585248396694|71.917413743375|22.411765255868|0.556|0.5|0.29305|18|7|0.00031219417475728|0.10306930097087|41.700000762939|2021-01-17|-0.26454|2020-07-26|0.65963|2020-06-21
2024-02-11 02:17:58|WEEKLY|03676|7363|/equities/media-6|CACALL|8.8179011372624|2|0.51069958912339|0.0632|1|1|0.06316|10.1|0.19101|72|0.92086341695616|123|29.56|-0.01099|0.08152|0.039855291751817|0.037605286103961|124.33577849252|105.93910559761|64.384523520319|0.488|0.326|0.17875|43|13|0.001204072327044|0.05731480345912|16.388000488281|1998-07-12|-0.2622|2003-08-10|0.31818|2010-04-18
2024-02-11 02:17:59|WEEKLY|03677|1096116|/equities/medincell-sa|CACALL|6.9233566710666|5|0.62721454470305|0.1568|1|2|0.13178|8.76|-0.09787|35|0.050670663286879|34|30.44|-0.18511|0.07127|-0.026332157296173|0.072011730568249|76.480367133442|130.06082185965|122.51748408448|0.667|0.444|0.31216|9|3|0.0047078776978417|0.097611007194245|20|2020-04-12|-0.38505|2022-04-24|1.31023|2020-04-12
2024-02-11 02:18:00|WEEKLY|03678|17823|/equities/memscap|CACALL|5.7306421639664|9|0.71311924053089|0.2342|1|1|0.23418|7.8|2.64587|43|2.6458675034952|43|48.53|0.09069|0.24187|0.2097786147437|0.34597122990477|149.43782373933|265.28954312661|35.398231199221|0.632|0.368|0.31497|19|9|0.0015221505376344|0.10340227956989|24.003999710083|2006-04-09|-0.46783|2011-11-20|0.45445|2022-12-11
2024-02-11 02:18:01|WEEKLY|03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|9.3949073084873|10|0.47662502003271|0.1504|1|1|0.15036|10.52|-0.21689|19|-0.2208374610888|19|28.64|-0.04978|-0.00356|-0.02458626527292|-0.0012418843952745|49.028786853332|80.131630310104|88.1810577423|0.576|0.424|0.16233|33|11|0.00064625786163522|0.052385807127883|24.559999465942|2015-03-29|-0.24976|2020-03-15|0.37166|2020-11-15
2024-02-11 02:18:02|WEEKLY|03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|-37.655248478163|18|2.069175792944||0|0|-0.0099|35.7|-0.18829|11|-0.18828934343497|11|31.45|0.08834|0.15047|0.1749110870557|0.21337465889576|7657.1419088343|3020.469517937|1239.5833105677|0.609|0.406|0.19911|64|23|0.00267|0.066387586206896|83.730003356934|1998-06-14|-0.33452|2001-09-16|0.25156|1993-08-08
2024-02-11 02:18:04|WEEKLY|03681|14170|/equities/metabolic-explorer|CACALL|0.13991269055461|15|0.11186243731626|-0.1166|1|1|-0.11661|0.5|1.9697|85|1.9696977165683|85|37.57|-0.02765|0.0911|0.019889516229229|0.076242516491174|39.588545191302|66.846321465297|5.2631578947368|0.565|0.391|0.35295|23|9|0.00074452164009112|0.1109082118451|11.89999961853|2007-05-27|-0.5139|2022-07-03|1.37815|2023-11-05
2024-02-11 02:18:05|WEEKLY|03682|6946|/equities/m6-metropole|CACALL|-13.408813964971|33|0.55013089827809|0.0593|-1|1|0.05932|12.21|0.14034|39|0.37166659037272|67|41.56|0.10628|0.15391|0.060921094626284|0.090661125952795|265.15528385934|272.08811601289|246.66667694195|0.611|0.361|0.20375|36|15|0.0016858246073298|0.065613893979058|88|2000-03-12|-0.3094|2001-09-16|0.26806|2000-02-27
2024-02-11 02:18:06|WEEKLY|03683|17825|/equities/micropole|CACALL|-1.1493534610939|20|0.060945615966297||0|0|0.01376|1.075|-0.03025|37|-0.03024904030685|37|49.88|0.04686|0.09472|0.080064760742489|0.13821954605227|171.11350936805|184.57272630921|7.9712297406085|0.75|0.375|0.27429|24|15|-0.00022888157894737|0.089741299342105|16.221000671387|2000-10-01|-0.43235|2001-09-16|0.64268|2002-10-20
2024-02-11 02:18:07|WEEKLY|03684|17659|/equities/financiere-moncey|CACALL|6991.4132767381|2|285.07601697856||0|0|-0.03822|7550|-0.09821|9|-0.15151515151515|12|13.36|-0.00313|0.06564|0.06578761550777|0.11758211291361|839.28750608216|2742.1753482626|13822.775810405|0.473|0.336|0.08291|131|17|0.0039541404911479|0.030103746430611|8500|2023-04-23|-0.20205|1987-11-01|0.25704|2009-08-23
2024-02-11 02:18:08|WEEKLY|03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|74.66755998607|12|4.1044303027223|-0.0144|1|1|-0.01438|75.4|0.33824|94|0.57420006502832|86|46.89|0.03567|0.08787|0.079914038170707|0.095656547319307|225.90187624341|187.49920389195|244.06034739133|0.684|0.421|0.1136|19|12|0.0014154988913525|0.041786607538803|137|2022-01-09|-0.17981|2020-03-15|0.15332|2020-03-29
2024-02-11 02:18:09|WEEKLY|03686|17830|/equities/musee-grevin|CACALL|64.593047748219|9|0.46898408392716|0.2341|1|2|0.01538|66|-0.33745|38|-0.17168142943256|10|15.45|-0.07355|0.02271|-0.011640152358919|0.028292589910631|8.9671189597713|58.091150137638|335.70702193412|0.486|0.327|0.13073|107|20|0.0031601264298615|0.038263040337146|144.89999389648|2005-03-06|-0.46736|2002-10-13|0.93308|2002-10-27
2024-02-11 02:18:10|WEEKLY|03687|1156934|/equities/nacon-sa|CACALL|1.2291166403923|13|0.17809850045649||0|0|-0.21343|1.452|0.05819|56|-0.17168142943256|10|38.6|0.02083|0.05073|0.05819297124526|0|105.819|100|26.496350673006|0.2|0|0.27423|5|1|-0.0041372682926829|0.097805756097561|8.5|2021-02-21|-0.28832|2020-03-15|0.2963|2022-12-04
2024-02-11 02:18:11|WEEKLY|03688|40322|/equities/nanobiotix|CACALL|-7.82181430404|12|0.82884996628462|-0.3057|-1|1|-0.30566|6.92|0.23832|29|0.23831774087043|29|41.14|0.12908|0.22335|0.28306085036523|0.31334500904946|351.9245747599|279.24250378732|118.06858905017|0.571|0.429|0.37611|14|8|0.0049059454855196|0.10363017035775|30.283000946045|2014-02-16|-0.48212|2023-04-30|1.49666|2014-02-16
2024-02-11 02:18:12|WEEKLY|03689|1088763|/equities/navya|CACALL|-0.17821483773182|82|0.04907161243571|0.9861|-1|1|0.98611|0.03|1.1436|51|1.1435975766708|51|77|0.61655|1.03401|1.1435975766708|1.1435975766708|214.36|214.36|0.41379309419931|0.5|0.5|0.51308|2|1|-0.011146595744681|0.19414676595745|7.3200001716614|2018-08-05|-0.52444|2022-07-24|1.11473|2022-11-13
2024-02-11 02:18:13|WEEKLY|03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|-30.86702141044|1|1.8456738289112||1|0|0|24.26|-0.17763|8|-0.17762711088536|8|27.7|-0.01647|0.02648|-0.025061605518713|0.044184274117345|67.504913131626|104.55096422431|158.60785465849|0.7|0.3|0.2308|10|5|0.0029152707581227|0.075951299638989|59.822738647461|2021-01-10|-0.18654|2020-03-15|0.15705|2020-04-19
2024-02-11 02:18:14|WEEKLY|03691|17833|/equities/neurones|CACALL|40.052186809705|11|1.8118439189417|0.132|1|2|0.07589|43.95|-0.04868|43|-0.048684170371608|43|49.08|0.03846|0.10948|0.096865632016116|0.17150759887037|243.48625010071|279.56510615875|505.1724336377|0.52|0.32|0.16527|25|10|0.0021589652384802|0.056298334680679|46.349998474121|2024-02-04|-0.28676|2000-10-15|0.34405|2000-12-31
2024-02-11 02:18:15|WEEKLY|03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|70.268368916525|5|5.3355442031179|0.0744|1|1|0.0744|90.25|-0.079|37|0.94430561173966|151|31.81|0.00885|0.06164|0.01945630187208|0.12531682899709|51.580094645782|233.65452655797|337.00521914103|0.703|0.351|0.23059|37|24|0.0026999237933954|0.079271295512278|118.20999908447|2007-07-29|-0.34294|2001-09-16|0.25761|2008-11-30
2024-02-11 02:18:16|WEEKLY|03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|13.365087510274|8|1.1249543446956|-0.0812|1|2|-0.14875|14.65|-0.09011|15|-0.090111652143413|15|34.48|0.0508|0.13181|0.11793862262609|0.20721074744698|256.36166223984|443.55910235026|83.00283249383|0.517|0.379|0.18444|29|8|0.0011371002979146|0.065960347567031|71.599998474121|2007-02-18|-0.33824|2008-10-12|0.21287|2009-02-01
2024-02-11 02:18:17|WEEKLY|03694|994269|/equities/nexstage-am-sas|CACALL|101.87687812549|14|1.7369365623519|0.1832|1|2|0.01942|105|-0.01136|14|-0.011363636363636|14|32.44|-0.05221|0.02129|-0.031129044441096|-0.031129044441096|87.966409026319|87.966409026319|103.35338887244|0.444|0.444|0.05253|9|1|0.00037252459016393|0.019789836065574|111|2017-11-05|-0.10714|2020-03-15|0.17045|2022-07-31
2024-02-11 02:18:17|WEEKLY|03695|951013|/equities/electro-power-systems-sa|CACALL|-1.126946255769|103|0.15398207810379||0|0|0.94643|0.66|0.91281|85|0.91281428315194|85|35.7|0.05619|0.16725|0.19235347105509|0.33179326074538|232.96979198915|243.11471936224|9.496403515669|0.7|0.4|0.30064|10|4|-0.0016020479302832|0.1069188453159|18.879999160767|2021-12-05|-0.70588|2023-09-03|0.30813|2019-10-13
2024-02-11 02:18:19|WEEKLY|03696|6972|/equities/nicox|CACALL|0.31528869013353|15|0.044320435191645|-0.0783|1|1|-0.07826|0.424|0.87879|122|-0.094527863960753|31|35.66|0.00591|0.18604|0.23394609645512|0.30113793484231|305.07682564433|157.76426363338|1.5748616042287|0.6|0.371|0.32785|35|13|0.0011439936608558|0.10884892234548|181.73100280762|2000-03-12|-0.83049|2003-02-23|0.68637|2006-03-05
2024-02-11 02:18:20|WEEKLY|03697|961657|/equities/nokia-finland?cid=961657|CACALL|2.7875276902519|3|0.20926669540399|-0.0564|1|1|-0.05642|3.328|0.11254|57|0.11254383791834|57|47.44|0.06639|0.10962|0.070813089091737|0.014978684197773|137.46465788138|103.70094563615|48.023090203487|0.556|0.333|0.21067|9|5|-0.0004762703962704|0.062544055944056|7.1500000953674|2015-12-06|-0.28817|2020-03-15|0.17956|2021-01-31
2024-02-11 02:18:21|WEEKLY|03698|1161787|/equities/nr-21-sa|CACALL|-65.278831250309|30|3.4262770834362||0|0|0.48598|55|-0.67776|8|5.3691289919983|6|9.55|0.29477|0.51849|0.85555048477675|1.9217275084961|217.28366332929|866.3300816608|65.476190476191|0.545|0.273|0.31231|11|1|0.015905373134328|0.12352552238806|1750|2021-01-24|-0.36842|2020-03-15|1.96296|2021-01-17
2024-02-11 02:18:21|WEEKLY|03699|7109|/equities/nrj-group|CACALL|6.9407521494671|10|0.24877434943781|0.0732|1|1|0.07324|7.62|0.01566|90|0.015661898500998|90|42.24|0.00438|0.05423|-0.015886951958379|-0.019209054350475|66.597638475767|75.541653523456|15.874999761581|0.414|0.276|0.17294|29|8|-0.00057017017828201|0.05941482171799|59.5|2000-07-30|-0.2976|2001-05-20|0.32591|2001-11-18
2024-02-11 02:18:22|WEEKLY|03700|17835|/equities/oeneo|CACALL|-12.980193288495|45|0.62673112795401||0|0|0.14231|11.15|0.08333|150|0.083333333333333|150|44.71|0.10108|0.16618|0.16340232210436|0.21785474435505|490.28618739481|517.81926770121|174.13712058566|0.5|0.353|0.19672|34|12|0.0017663746803069|0.06693570971867|28.191999435425|2000-08-06|-0.3871|2002-07-28|0.38261|2003-04-27
2024-02-11 02:18:24|WEEKLY|03701|17836|/equities/olgroupe|CACALL|-2.2373348194345|62|0.089180401151958|0.186|-1|1|0.18605|2.1|-0.08072|53|-0.080717518034818|53|45.72|0.10512|0.15626|0.1059623465911|0.084831821876214|191.17597375319|137.90170015457|17.352502591241|0.5|0.389|0.18471|18|9|-0.00092382352941176|0.0560867760181|12.501999855042|2007-02-18|-0.31333|2023-08-06|0.34489|2015-03-08
2024-02-11 02:18:25|WEEKLY|03702|17837|/equities/orapi|CACALL|6.4326303357887|34|0.13321091070748|0.5301|1|2|0.46374|6.66|1.68255|68|1.6825468620741|68|30.54|0.05855|0.13575|0.18797533131448|0.26711510869573|1204.1183560986|1064.0394904089|113.32312424168|0.538|0.359|0.15968|39|14|0.0016828839869281|0.059037295751634|23.086999893188|2002-02-03|-0.37904|2016-03-06|0.63441|2020-01-26
2024-02-11 02:18:26|WEEKLY|03703|943319|/equities/orege|CACALL|0.32916003899642|33|0.078448506723636|0.1268|1|1|0.12676|0.4|0.71554|102|0.27868853660401|56|18.88|0.0082|0.08395|0.084288318913687|0.083663249152553|489.23010927349|295.08345002559|18.433179350095|0.634|0.39|0.1233|41|10|0.00036370967741936|0.07346841191067|6.0729999542236|2014-06-22|-0.34884|2019-10-06|0.63594|2023-07-02
2024-02-11 02:18:27|WEEKLY|03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|-0.15672333064451|11|0.047607776836055||0|0|0.18293|0.0134|-0.87091|2|-0.87090630812647|2|47|0.09508|0.22014|0.28347540671764|0.26549209551446|157.89730548785|97.586062889953|2.9844097016188|0.542|0.458|0.1934|24|9|0.0040895957820738|0.067819753954306|8.293999671936|2020-02-23|-0.93167|2023-12-03|5.87887|2023-11-19
2024-02-11 02:18:28|WEEKLY|03705|949748|/equities/ose-pharma-international-sa|CACALL|2.7654248833664|22|0.48960573840955|-0.0506|1|2|-0.27199|3.6|1.00913|67|1.0091324111434|67|49|-0.00109|0.13174|0.13522298233943|0.13522298233943|97.074475074721|97.074475074721|34.285713377453|0.333|0.333|0.29268|9|2|0.00014305194805195|0.10171880952381|15.800000190735|2021-02-28|-0.27143|2022-09-25|0.5624|2023-09-17
2024-02-11 02:18:30|WEEKLY|03706|943370|/equities/ask|CACALL|37.207375403792|54|0.27587481453999|0.3527|1|1|0.35267|38.01|0.00369|66|0.0036900509247999|66|48.22|0.03661|0.14801|0.016138755719228|-0.054933378118207|85.14450407827|70.83051435369|14.836064211745|0.667|0.444|0.29973|9|5|-0.001462546201232|0.088305256673511|266|2014-07-13|-0.26946|2020-03-15|0.46552|2016-11-06
2024-02-11 02:18:30|WEEKLY|03707|17665|/equities/paref|CACALL|-50.690442661989|50|2.0634808873296|0.3071|-1|1|0.30709|44|0.16514|54|0.1651376146789|54|44.75|0.05288|0.10571|0.099951702758742|0.09819297366577|197.90485605806|144.96081464075|64.703029375576|0.4|0.2|0.11806|20|7|-2.4226694915254E-5|0.037220540254237|95|2018-04-22|-0.12898|2011-08-07|0.22446|2017-02-12
2024-02-11 02:18:31|WEEKLY|03708|7159|/equities/parrot|CACALL|-3.1049300908184|47|0.33568759577943|0.3381|-1|1|0.3381|2.78|-0.15658|7|-0.15657514892874|7|39.64|0.14766|0.28844|0.3636135349115|0.36108219936459|633.79901433625|346.70367505985|15.949511891656|0.5|0.409|0.26202|22|7|0.0013678431372549|0.096401579520697|37.319999694824|2015-07-26|-0.60938|2018-11-25|1.02276|2018-12-02
2024-02-11 02:18:32|WEEKLY|03709|17844|/equities/passat|CACALL|4.2842079022269|38|0.1985973245985|-0.0098|1|1|-0.0098|5.05|0.17114|45|0.1711391571039|45|27.14|0.0218|0.13752|0.15426881452643|0.24925667095443|788.07501297246|1074.63235976|82.047116467801|0.612|0.388|0.17402|49|22|0.0013598902706657|0.060623877103146|18.440000534058|2003-12-07|-0.32072|2012-06-24|0.46429|2009-09-13
2024-02-11 02:18:33|WEEKLY|03710|17845|/equities/patrimoine-et-commerce|CACALL|16.949866725353|13|0.49681510363674|0.0087|1|2|-0.02381|18.45|-0.11834|8|-0.0085469871823997|22|21.53|-0.06084|0.07712|0.0085449367557173|0.022069518410874|51.117742015384|79.164122633357|6.6533244082304|0.545|0.327|0.19831|55|14|0.0029406605351171|0.050419648829431|305.81298828125|1998-03-29|-0.47257|2007-04-29|1.21495|2007-04-22
2024-02-11 02:18:35|WEEKLY|03711|17666|/equities/pcas|CACALL|6.8365483263256|12|0.42948389122479|0|1|1|0|8|0.00121|38|0.0012107017985692|38|37.97|0.09534|0.16948|0.15585151959399|0.24890951309554|797.37972377073|1254.0141524089|377.35851093644|0.641|0.436|0.2044|39|12|0.0023738069705094|0.068342680965147|20.969999313354|2001-05-06|-0.23496|2002-09-29|0.28145|1998-07-12
2024-02-11 02:18:36|WEEKLY|03712|17846|/equities/perrier-industrie|CACALL|-101.78759347533|18|2.689612062167||0|0|-0.04772|101|-0.11451|7|-0.11451460393619|7|22.62|0.06458|0.12889|0.13769439325362|0.21871881669923|1031.3714569676|2293.980406174|2729.7296945504|0.622|0.432|0.12268|74|23|0.0029397220579539|0.040076641040804|113|2023-08-20|-0.25926|1991-12-15|0.46114|1996-11-17
2024-02-11 02:18:37|WEEKLY|03713|17759|/equities/ffp|CACALL|-104.35331283438|18|3.4481288186283|-0.0386|-1|1|-0.03862|99.5|0.13929|49|0.42930945185926|66|42.43|0.08967|0.15436|0.15734185325165|0.2381231776083|1614.3078839956|1961.2621044564|628.31521356198|0.65|0.425|0.17583|40|18|0.0020900233372229|0.060771511085181|134.19999694824|2022-01-09|-0.27322|2020-03-22|0.29788|1997-02-16
2024-02-11 02:18:38|WEEKLY|03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|-63.402858529221|18|4.350952715917||0|0|0.27134|47.8|-0.15136|48|-0.15135839735741|48|39.9|0.08565|0.13769|0.13647589184451|0.23710738994731|361.63456002339|574.98451357159|1165.8536670465|0.667|0.433|0.1788|30|15|0.0029235090609555|0.054324456342669|124.19999694824|2021-01-24|-0.27018|2002-02-24|0.23558|2002-03-03
2024-02-11 02:18:39|WEEKLY|03715|6947|/equities/pierre-vacances|CACALL|1.1679691589623|10|0.13057221851262|-0.1966|1|2|-0.22564|1.208|0.02937|31|0.029372220704212|31|38.7|0.05161|0.16884|0.14187983901412|0.16795904650596|363.4201332309|345.8524275995|30.124685180473|0.364|0.273|0.22034|33|4|0.00089222395023328|0.076682410575428|21.819999694824|2007-07-22|-0.29744|2020-03-15|0.70248|2022-08-14
2024-02-11 02:18:41|WEEKLY|03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|-13.147553087276|19|0.87585103544973||0|0|0.30075|10.23|-0.15238|35|-0.1523754391405|35|36.83|0.12114|0.22371|0.3413847461028|0.51952414054059|2245.3911230518|3106.7717325365|974.28571493448|0.522|0.348|0.21025|46|15|0.002771261682243|0.070625332943925|42.209999084473|2018-05-27|-0.28846|2001-09-16|0.34615|2009-03-22
2024-02-11 02:18:42|WEEKLY|03717|17847|/equities/plastiques-du-val-de-loire|CACALL|-4.0040370053601|4|0.29467900019725|0.0094|-1|1|0.00943|3.15|0.11774|4|0.11774164115113|4|36.93|0.27758|0.36027|0.44979095280235|0.67433530576884|6772.7231589463|2141.1345430931|24.86580391815|0.674|0.391|0.15193|46|23|0.0011450881316099|0.059194618096357|46.099998474121|2000-09-24|-0.87577|2012-02-26|0.275|2014-06-22
2024-02-11 02:18:43|WEEKLY|03718|945688|/equities/poxel-sa|CACALL|0.31599760373487|8|0.11701214666199|-0.1647|1|1|-0.16466|0.4845|0.63795|65|-0.31323589569048|5|42.09|-0.0198|0.04837|0.1009076029615|-0.096966191888344|150.95883495789|60.996191086619|6.7385255505462|0.818|0.364|0.36955|11|8|-0.0016831276595745|0.11826812765957|17.739999771118|2015-02-15|-0.25171|2020-03-15|0.84701|2015-02-15
2024-02-11 02:18:44|WEEKLY|03719|17849|/equities/precia|CACALL|28.538177885987|8|2.0372739108478|0.1507|1|2|0.12662|34.7|-0.24375|37|-0.24374997615814|37|29.18|-0.03436|0.09546|0.0092436748471311|0.055170669910911|19.605771743048|57.609175165074|67.945958430182|0.614|0.404|0.13765|57|16|0.0014502395209581|0.041601916167665|143.85000610352|2016-02-14|-0.89898|2016-05-01|0.3|2004-05-23
2024-02-11 02:18:45|WEEKLY|03720|13181|/equities/hubwoo-s.a.|CACALL|0.067796009295909|48|0.012922764566517|-0.4286|1|1|-0.42857|0.072|-0.02439|35|-0.1666666666667|33|54.38|0.08269|0.17651|0.076107909089707|0.1210815037338|72.647373051139|79.906871632631|0.50381355437366|0.619|0.381|0.36003|21|12|-0.0013229772918419|0.11736925147183|18.586000442505|2000-11-05|-0.30573|2009-06-28|0.63547|2002-10-20
2024-02-11 02:18:47|WEEKLY|03721|1009128|/equities/prodways-sas|CACALL|-1.1631641600872|52|0.10574688877522||0|0|0.64477|0.968|0.21151|63|0.21151148426319|63|50.17|-0.0197|0.13063|0.21151148426319|0.21151148426319|121.151|121.151|18.026071049981|0.167|0.167|0.24794|6|0|-0.0027429829545455|0.086919318181818|7.6900000572205|2017-05-28|-0.30233|2023-10-22|0.30726|2020-04-19
2024-02-11 02:18:47|WEEKLY|03722|17667|/equities/prologue-software|CACALL|-0.25805187030218|19|0.019683956449503||0|0|0.12121|0.203|-0.13522|13|-0.13521917225269|13|45.31|0.14466|0.30687|-0.036813835786257|-0.030067620229366|25.575983354865|45.262962793989|0.034177383434753|0.615|0.423|0.34112|26|10|-0.0014848244147157|0.11706773411371|3328.9680175781|2000-03-12|-0.78295|2007-01-21|1.00184|2012-11-04
2024-02-11 02:18:48|WEEKLY|03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|17.432269490552|50|0.81924329969866|0.191|1|1|0.19104|20.2|-0.21454|16|-0.21453698382933|16|43.14|0.10463|0.16943|0.15514888063392|0.19746023712416|484.2998499195|341.721507994|139.31035008924|0.621|0.414|0.20388|29|12|0.0013911615384615|0.067098261538462|117.44000244141|2007-06-10|-0.2589|2015-10-04|0.25059|2020-11-29
2024-02-11 02:18:49|WEEKLY|03724|6996|/equities/rallye|CACALL|-0.33631564166783|33|0.073938546864984|0.8|-1|1|0.8|0.113|-0.60649|2|-0.60648715455983|2|31.65|-0.01723|0.07667|-0.0026258315682443|0.0036200521095845|27.148557414808|55.864519125742|0.12322791907706|0.538|0.385|0.22071|52|13|0.00057835518474374|0.077447610250298|91.699996948242|1991-04-07|-0.68436|2023-07-02|2.73684|2023-11-05
2024-02-11 02:18:50|WEEKLY|03725|7659|/equities/general-sante|CACALL|-20.518208364418|10|0.85606920049294|0.0444|-1|1|0.04439|18.3|-0.078|20|-0.078000747537894|20|52.86|0.04002|0.07351|0.1153484842614|0.11673460801182|403.38990469397|268.92823194986|104.33890015831|0.682|0.455|0.17642|22|13|0.00075429180887372|0.058082423208191|33.029998779297|2006-12-24|-0.26632|2007-12-23|0.30262|2008-11-16
2024-02-11 02:18:52|WEEKLY|03726|7079|/equities/recylex|CACALL|-2.9497917219777|12|0.36393058050933||0|0|0.26667|1.848|-0.43092|2|2.3646468276704|63|34.92|0.13974|0.68788|0.7716128270018|1.1964102084177|-36.07391048645|2709.887830686|17.959184221982|0.583|0.396|0.32072|48|16|0.0053803497332543|0.10649357439241|43.909999847412|1989-09-24|-0.6236|2003-01-26|6.22222|2006-02-05
2024-02-11 02:18:53|WEEKLY|03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|-118.81404084304|105|9.3401110085687||0|0|0.4464|98.54|-0.00082|36|0.06407620776798|30|43.58|0.0702|0.12936|0.17800994260519|0.2592131960776|1234.673333577|1197.4110794579|256.48101408598|0.5|0.325|0.17852|40|12|0.001518949648078|0.061088305360043|217.19999694824|2021-12-05|-0.35579|2001-09-23|0.24764|2000-06-18
2024-02-11 02:18:54|WEEKLY|03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|21.15230290916|10|1.2876968968978|0.1045|1|2|0.05155|25.09|-0.17421|37|0.023999457706544|11|37.83|0.0492|0.09891|0.048527085736357|0.099219332337646|95.28424499027|122.97549235855|153.17461195409|0.565|0.348|0.23088|23|11|0.001953731513083|0.074433947667804|25.770000457764|2023-12-24|-0.24194|2008-10-12|0.40296|2020-04-12
2024-02-11 02:18:55|WEEKLY|03729|7305|/equities/robertet|CACALL|-867.507318311|108|31.129444314438||0|0|0.09778|812|-0.28186|9|3.7441860465116|253|34.5|0.09417|0.14422|0.18165994169152|0.27576573569354|1420.4315948452|2249.8510375451|4393.9395027806|0.518|0.357|0.13922|56|21|0.0025384600294262|0.043811883276116|1068|2020-02-16|-0.16275|1990-09-30|0.19332|2018-04-01
2024-02-11 02:18:56|WEEKLY|03730|1084836|/equities/roche-bobois|CACALL|43.245142204131|8|3.9352770555291|-0.0848|1|2|-0.10271|46.3|-0.18621|13|0.18206524189794|54|31.56|-0.01877|0.03515|0.070535011026475|0.2483772896409|108.28499650839|167.63789533567|218.39621495674|0.556|0.333|0.19861|9|5|0.003520412371134|0.065586048109966|55.200000762939|2023-08-13|-0.14607|2019-01-20|0.12593|2021-08-01
2024-02-11 02:18:58|WEEKLY|03731|17841|/equities/paris-orleans|CACALL|-40.802104492171|9|0.70903508503666||0|0|0.00904|38.35|-0.00712|24|-0.0071150453800927|24|32.34|0.01296|0.06979|0.036520050961845|0.10237908294261|207.19141645531|498.56541825864|1601.9213708689|0.613|0.323|0.12063|62|20|0.0020675360158967|0.04206826626925|48.049999237061|2023-02-26|-0.16826|1986-06-08|0.29755|1987-01-25
2024-02-11 02:18:59|WEEKLY|03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|20.93354986833|6|0.78593502424227||0|0|-0.00173|23.06|-0.12737|23|-0.12737123569092|23|33.18|-0.02365|0.06981|0.03041004075797|0.049802207382909|177.9233838323|217.90928069348|477.43270869968|0.574|0.377|0.14089|61|23|0.0017700394282898|0.049387185805816|65.599998474121|2018-05-06|-0.52181|2012-05-20|0.47705|1991-11-10
2024-02-11 02:19:00|WEEKLY|03733|17857|/equities/sabeton|CACALL|-21.591735977604|9|0.79592306892087|-0.0256|-1|2|-0.04839|19.5|-0.18|28|0.71428571428571|100|26.02|-0.0431|0.04396|0.037240270045323|0.13134902776168|93.836632989808|359.15380712631|238.6488940015|0.5|0.281|0.11961|64|18|0.0016039091452481|0.035429635385535|30.60000038147|2021-01-17|-0.51972|1995-09-17|0.51911|1995-05-14
2024-02-11 02:19:01|WEEKLY|03734|7538|/equities/samse|CACALL|176.65206908297|10|8.6159769723423||0|0|0.06316|202|0|21|0.028285517856642|30|29.14|0.04133|0.0914|0.092662255918736|0.13975520636977|761.77058014827|832.66716695789|737.76481443232|0.628|0.419|0.09454|43|16|0.0021540649762282|0.034794437400951|220|2022-06-26|-0.17479|2003-05-04|0.24502|2003-05-11
2024-02-11 02:19:02|WEEKLY|03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|190.17693384833|8|21.00768769997||0|0|0.03258|250.4|-0.23386|24|-0.23385597357079|24|35.21|0.16062|0.27887|0.3104634926019|0.44085761239039|1511.1762896069|2273.1997626849|5729.9771270921|0.535|0.395|0.21323|43|14|0.0047897896120973|0.065820795529257|551|2021-09-12|-0.83559|2011-02-27|0.26542|2004-09-26
2024-02-11 02:19:04|WEEKLY|03736|7004|/equities/bongrain|CACALL|-58.527352539381|35|1.7424511007736|0.0897|-1|1|0.08966|52.8|0.13609|74|0.14965985291228|34|33.42|-0.0029|0.0382|0.009472964808574|0.03836201347422|99.763402070707|209.48171258545|175.18248276805|0.6|0.4|0.13441|60|24|0.00089599313388916|0.047419028935753|98.5|2007-07-15|-0.14528|1990-10-14|0.18098|2008-02-24
2024-02-11 02:19:05|WEEKLY|03737|17705|/equities/bois-scier-manche|CACALL|-9.6777071390308|18|0.29689450512321||0|0|-0.05882|9|-0.13706|45|-0.13705587098346|45|20.54|-0.00531|0.05448|0.025975375583327|0.052378398932019|119.05615426683|157.84992581589|225.05625998702|0.565|0.391|0.09238|46|7|0.00178920997921|0.047531029106029|11.338000297546|2007-02-25|-0.18994|2005-10-30|0.51516|2002-04-21
2024-02-11 02:19:05|WEEKLY|03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|25.52248359082|63|1.3899084002075|0.5513|1|2|0.50436|28.44|0.23709|39|-0.14845359581422|18|34.6|0.02403|0.08411|0.12335097016724|0.17464773414245|1331.4280621804|906.93203172207|200|0.632|0.368|0.18014|57|27|0.0016396755162242|0.06224|178.80000305176|1998-08-02|-0.33814|2020-03-15|0.36103|2002-11-24
2024-02-11 02:19:06|WEEKLY|03739|7073|/equities/seche-environ|CACALL|99.506494751535|5|5.6978345741954|0.043|1|1|0.04301|116.4|0.35061|80|0.35061385918491|80|36.84|0.0969|0.18268|0.19803013330984|0.29285573986335|864.39344665912|829.91168551371|404.16668267162|0.514|0.324|0.20235|37|15|0.0026012801755669|0.068250475493782|148|2007-06-10|-0.33096|2002-10-13|0.38637|2002-10-20
2024-02-11 02:19:07|WEEKLY|03740|17862|/equities/selectirente-n|CACALL|-93.495065350434|35|0.83630802422295||0|0|0.06186|91|0.03953|21|0.039528339091732|21|21.53|-0.01065|0.03593|0.011194056643919|0.042353951453168|118.94533511627|186.56447462813|200.88300559076|0.575|0.4|0.04182|40|11|0.00098106145251397|0.014395854748603|102|2023-06-11|-0.09094|2007-03-04|0.24286|2018-10-28
2024-02-11 02:19:09|WEEKLY|03741|943368|/equities/sergeferrari-g|CACALL|-8.2044487393265|30|0.75148289721425|0.4784|-1|1|0.47845|6.05|1.42239|109|1.4223910357342|109|29.56|-0.01548|0.13106|0.060589000120539|0.18349767629688|68.807322762215|208.45870272228|49.267103601728|0.563|0.438|0.1482|16|6|0.0007696812749004|0.065765059760956|19.780000686646|2022-03-27|-0.23514|2023-10-22|1.2069|2020-05-17
2024-02-11 02:19:10|WEEKLY|03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|-6.4443717863066|14|0.35040657819527||0|0|-0.12416|5.84|-0.1808|14|-0.1808034468462|14|39.15|-0.00111|0.04547|-0.017944724340027|-0.020482898673302|56.553428687418|64.118525651997|79.025713912024|0.615|0.385|0.18982|26|11|0.00064693501454898|0.059043026188167|34.990001678467|2015-04-12|-0.30925|2020-03-08|0.21973|2020-04-19
2024-02-11 02:19:11|WEEKLY|03743|17876|/equities/store-electronic|CACALL|100.95513331211|3|13.673459090838|0.0126|1|1|0.01264|144.2|1.53707|132|1.5370698599686|132|37.52|0.0125|0.22267|0.043491145570356|0.11917991955163|100.76959070012|169.93271813262|898.44239129478|0.64|0.4|0.20208|25|13|0.0040954361702128|0.067781255319149|173.80000305176|2023-06-25|-0.59582|2023-06-25|0.51242|2019-01-13
2024-02-11 02:19:11|WEEKLY|03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|-3.9147693023427|28|0.40992308011795||0|0|0.5824|2.61|-0.09486|38|-0.094858825475188|38|37.75|-0.04945|0.03208|0.062567694495043|-0.10522840664401|110.1412306089|63.527746566054|12.428570929028|0.625|0.5|0.30348|8|4|-0.0034451063829787|0.10373899696049|25.495000839233|2018-06-17|-0.35679|2020-03-15|0.26531|2020-06-07
2024-02-11 02:19:12|WEEKLY|03745|17889|/equities/tunn-prado-caren|CACALL|26.959570193278|153|0.48238453585345|0.5805|1|1|0.58046|27.5|-0.09413|15|-0.094131249690436|15|29.93|-0.01183|0.04226|0.052840665301301|0.077780785034392|136.24367867782|134.24732567773|171.33957200758|0.552|0.345|0.12374|29|11|0.0010062254901961|0.038120117647059|42.5|2007-05-06|-0.21979|2017-01-29|0.2562|2021-04-04
2024-02-11 02:19:14|WEEKLY|03746|17776|/equities/francaise-casinos|CACALL|1.6245163911499|51|0.11942370318559|-0.0714|1|1|-0.07143|1.82|-0.20468|4|-0.20467837194971|4|23|-0.17267|0.02487|-0.072792095659724|-0.013123683798918|2.700176883173|23.70356376466|2.9743909476545|0.436|0.273|0.25661|55|11|0.0053431939163498|0.081120570342205|66.887001037598|1997-05-18|-0.74001|2000-07-02|1.64612|2000-07-09
2024-02-11 02:19:15|WEEKLY|03747|17888|/equities/tour-eiffel|CACALL|12.563614092875|3|0.91841581982131|-0.0635|1|2|-0.09396|13.5|0.20321|45|-0.15384613392953|13|23.99|-0.05068|0.02447|0.0073693079532783|0.017646897226442|51.450052848427|109.85552017882|38.030310389843|0.53|0.313|0.13593|83|28|0.00092505268439538|0.047067967887607|142.3509979248|2007-02-18|-0.36677|2008-10-12|0.42679|2000-02-20
2024-02-11 02:19:16|WEEKLY|03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|-94.624853123459|2|5.8516178095449||0|0|-0.02844|78.12|-0.26217|4|-0.26216608706981|4|37.74|0.03109|0.09516|0.14174646971256|0.18432820359271|984.9839730243|976.11816431205|2008.2262375288|0.574|0.426|0.15355|54|19|0.0022883030897499|0.053971373222168|123.59999847412|2017-06-04|-0.31724|2002-09-22|0.21645|2020-04-12
2024-02-11 02:19:17|WEEKLY|03749|17867|/equities/soditech-ingenier|CACALL|-1.5743523692623|16|0.13928510518799|-0.0394|-1|1|-0.03937|1.32|0.24125|20|0.24124884530148|20|31.94|0.04412|0.21946|0.052596021984421|0.09096703808136|49.117320562947|81.953019229919|11.379310422789|0.361|0.278|0.30833|36|6|0.0041577682403433|0.114286472103|12.89999961853|2000-12-10|-0.31034|2001-09-16|2.2844|2004-11-28
2024-02-11 02:19:18|WEEKLY|03750|17871|/equities/sogeclair|CACALL|16.347984904511|10|0.85864831235351|0.0085|1|2|-0.01319|18.7|0.76148|66|0.7614839575329|66|37.29|0.23146|0.33047|0.37860662394309|0.53496788243023|11836.208447967|11867.307179324|327.09464295932|0.629|0.429|0.19191|35|15|0.002742397260274|0.066310449010655|53.599998474121|2018-01-21|-0.38523|2002-09-29|0.49091|2020-12-06
2024-02-11 02:19:20|WEEKLY|03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|-170.58181228359|3|11.999542922137|-0.0456|-1|1|-0.04559|142.2|-0.15763|62|-0.15763392647447|62|40.66|0.25746|0.92254|0.92502255477895|1.3544175122302|35984.338240046|24573.94175216|7120.6809435263|0.625|0.406|0.37495|32|18|0.019010560245587|0.11252531082118|243|2021-12-05|-0.59243|2014-12-28|18.6971|2011-12-04
2024-02-11 02:19:21|WEEKLY|03752|7058|/equities/solocal|CACALL|-0.10716591530971|97|0.00743863898493|0.9236|-1|1|0.92365|0.0833|-0.08893|33|-0.088928517428951|33|35.38|-0.16257|2.9791|6.4471719615043|7.1097847001274|2292.4015206127|2792.0704479839|0.038891976693529|0.423|0.385|0.3268|26|10|0.090542204724409|0.098392480314961|371.13000488281|2006-07-02|-0.7649|2015-07-05|99.51476|2016-12-11
2024-02-11 02:19:22|WEEKLY|03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|1.9539883307555|13|0.25746767875286|0.0693|1|1|0.0693|2.438|-0.03636|8|-0.16014311835863|20|37.04|0.25195|0.54364|0.56923376940044|0.73201716454571|101.3728850969|120.56234529914|201.48759395859|0.4|0.32|0.22921|25|5|0.0042291257995736|0.079970202558635|19.940000534058|2020-12-13|-0.76522|2013-09-01|0.55855|2021-07-04
2024-02-11 02:19:23|WEEKLY|03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|-45.49095108681|9|7.3669838990539||0|0|0.12593|22.21|-0.73495|57|-0.73495032055474|57|29.2|-0.02948|0.01939|0.0022788917786408|0.0076467934013645|39.396340532055|50.273526443355|115.25686848401|0.652|0.409|0.14882|66|30|0.001123669250646|0.049786320413437|132.61000061035|2015-04-12|-0.77383|2023-12-17|0.21754|2020-03-22
2024-02-11 02:19:24|WEEKLY|03755|17873|/equities/somfy-sa|CACALL|131.69099962748|9|3.8696678080925|0.1907|1|2|-0.0097|143|0.57952|91|0.57952064465888|91|35.87|0.03765|0.12891|0.083680020072602|0.14964639623719|163.15846473|233.34673483553|585.82548502212|0.509|0.309|0.15277|55|18|0.002025825340737|0.047986839979808|205.53999328613|2007-06-17|-0.79429|2012-04-29|0.23361|1988-02-21
2024-02-11 02:19:26|WEEKLY|03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|183.54633818492|3|10.766096560881|0.1078|1|2|0.03738|222|-0.24563|14|0.045142917858858|34|29.92|-0.0081|0.14271|0.020495906522904|0.18756441909109|-273.40391328943|797.8250700743|4422.3107737747|0.508|0.305|0.19871|59|18|0.0045536276174307|0.066928839841539|222|2024-02-11|-0.68367|1995-03-12|2.17994|1995-03-05
2024-02-11 02:19:27|WEEKLY|03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|26.782437633028|10|1.1925209924411|0.0726|1|1|0.07264|30.42|-0.19052|39|0.099734131039787|51|49.22|0.06507|0.12161|0.037577961991039|0.1516285561836|107.13848657102|132.35470496|174.82759047821|0.333|0.222|0.19698|9|3|0.0023871902654867|0.060932721238938|31.10000038147|2024-02-04|-0.30189|2020-03-22|0.24144|2020-05-03
2024-02-11 02:19:28|WEEKLY|03758|7380|/equities/sii|CACALL|66.148672952864|10|1.2671092700253|0.3524|1|2|0.32325|70|-0.12195|12|1.1529681437064|146|33.97|0.10545|0.17111|0.1793595867522|0.30073253268263|1392.5127695121|1844.5692044484|1484.9384102226|0.757|0.459|0.18226|37|20|0.00358775671406|0.060698720379147|70.400001525879|2024-02-04|-0.28578|2001-09-16|0.46787|2001-09-30
2024-02-11 02:19:29|WEEKLY|03759|17874|/equities/sqli|CACALL|-46.428211367531|18|1.6760705830003||0|0|0.0463|41.2|0.40717|76|0.40716611365983|76|46.5|0.11747|0.20817|0.24960605176202|0.26813179106201|1494.7930784476|1042.7211178352|54.626698218345|0.615|0.5|0.24428|26|12|0.0014173898858075|0.083557911908646|153.91400146484|2000-09-03|-0.31106|2002-10-13|0.61278|2002-10-20
2024-02-11 02:19:29|WEEKLY|03760|960709|/equities/srp-groupe-sa|CACALL|-1.1974624661125|47|0.074818080132321||0|0|0.21014|1.09|-0.48761|35|-0.48761060997779|35|48.25|0.58878|0.70706|-0.1756234561369|-0.1756234561369|58.22595004|58.22595004|6.3005785054809|0.25|0.25|0.40158|8|2|-0.0022523842592593|0.10763025462963|21.450000762939|2016-02-07|-0.50184|2016-03-13|0.76563|2018-01-14
2024-02-11 02:19:31|WEEKLY|03761|17875|/equities/st-dupont|CACALL|-0.10479435026628|2|0.014131449411252||0|0|-0.08224|0.0658|-0.45225|16|-0.4522522500753|16|38.81|-0.06317|0.11034|-0.013868746698764|-0.026935203715664|19.889942891455|17.708134581994|3.3203817723175|0.444|0.361|0.3227|36|13|0.00070815450643777|0.10231319027182|2.2527000904083|1997-02-09|-0.45833|2006-06-25|0.875|2006-06-18
2024-02-11 02:19:32|WEEKLY|03762|7121|/equities/stef-tfe|CACALL|108.36411510344|58|4.4307663844968|0.2957|1|2|0.27411|117.6|0.04585|57|-0.036217378595898|15|36.51|0.04137|0.09956|0.027198518664274|0.076751042996502|121.65475333938|202.84434468563|1078.8991063284|0.486|0.343|0.11823|35|8|0.0023214157303371|0.042944179775281|124.40000152588|2024-02-11|-0.12566|2008-01-20|0.25138|1998-07-12
2024-02-11 02:19:33|WEEKLY|03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE|19.578874135532|74|0.099837820375487|0.5201|1|2|0.31107|19.83|-0.22021|38|-0.22021149978039|38|37.18|-0.06692|0.03837|0.017029067530659|0.031662059396677|105.18065444213|104.8238998708|121.28440037335|0.529|0.235|0.14705|17|7|0.0011263687943262|0.052401021276596|20.14999961853|2021-06-06|-0.31352|2020-03-15|0.2357|2020-09-06
2024-02-11 02:19:34|WEEKLY|03764|7127|/equities/sword-group|CACALL|33.50144270165|13|1.9096083327974|-0.0431|1|2|-0.07227|35.3|0.07195|27|-0.086677446915089|14|38.97|0.08875|0.14328|0.081987857243094|0.21809745129912|151.91618302369|466.75269394806|367.70831077463|0.759|0.448|0.19493|29|15|0.0021270840630473|0.05949387915937|53.799999237061|2022-05-01|-0.22807|2020-03-15|0.34|2002-10-27
2024-02-11 02:19:34|WEEKLY|03765|7091|/equities/synergie|CACALL|30.675928361053|8|1.4660019501152|-0.0065|1|2|-0.03324|33.45|0.00877|45|0.0087717568686894|45|26.26|0.06486|0.13933|0.12022786920502|0.2064168306879|1494.6214445561|4708.6190234171|4588.4776449869|0.545|0.377|0.18013|77|25|0.0035777131591917|0.064338201084278|54.5|2018-05-13|-0.27546|1991-02-03|0.30186|2000-03-05
2024-02-11 02:19:36|WEEKLY|03766|943267|/equities/tarkett|CACALL|-10.777807714023|116|0.50989263084586|0.4892|-1|1|0.48922|9.48|-0.35071|3|-0.35071386456523|3|26.13|-0.09099|-0.01454|-0.14237807852275|-0.19558231752525|22.693621637593|31.665154853452|34.598538957005|0.5|0.313|0.23828|16|7|-0.00059343339587242|0.070990637898687|44.990001678467|2017-06-04|-0.25763|2020-03-15|0.38007|2020-10-04
2024-02-11 02:19:37|WEEKLY|03767|17880|/equities/tayninh|CACALL|-1.3375785931429|10|0.042526184998654||0|0|0.06923|1.21|-0.20787|8|-0.20786562823634|8|8.66|-0.16864|0.20344|0.044411704565311|0.15055390204146|-0.53827783235292|9.2313655959588|115.23810410446|0.563|0.375|0.16105|96|8|0.015958869047619|0.036938214285714|11.062999725342|2006-11-12|-0.79122|2003-03-16|1.60722|2006-08-13
2024-02-11 02:19:38|WEEKLY|03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|0.10395246375847|5|0.02255417481483|-0.0812|1|1|-0.08121|0.1516|-0.01274|83|-0.012735195744773|83|60.1|0.22616|0.32117|0.23762678556408|0.24796446482115|354.21780965378|213.3215529648|0.022564127271956|0.571|0.429|0.30747|21|11|-0.0028398104265403|0.10686431279621|3912.5991210938|2000-08-27|-0.67962|2022-11-20|0.53845|2012-01-29
2024-02-11 02:19:39|WEEKLY|03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|-22.588256402009|4|1.2577519559839||0|0|0.05334|18.37|0.45143|63|0.45143280426981|63|38|-0.06465|0.02977|0.12207646533429|0.12207646533429|115.05775896|115.05775896|149.47112201995|0.5|0.5|0.21882|4|0|0.004014064516129|0.077836516129032|24.780000686646|2023-10-01|-0.18005|2022-02-27|0.14783|2022-07-31
2024-02-11 02:19:40|WEEKLY|03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL|-6.9706936606622|53|0.60308750821154||0|0|0.01071|5.912|-0.22138|11|-0.22138086073549|11|32.69|0.00212|0.0567|-0.0082509921977396|0.024472711477202|38.098906533464|91.508998243978|17.711204284346|0.571|0.333|0.22108|42|16|0.0012469403508772|0.078266933333333|109.37999725342|1998-05-31|-0.84837|1999-01-10|0.39207|2008-11-30
2024-02-11 02:19:42|WEEKLY|03771|40327|/equities/televerbier-sa|CACALL|49.388718794579|26|1.5370937351403||0|0|0.1875|57|-0.06667|20|-0.062543781814324|5|12.58|-0.07303|-0.00321|-0.043099335515556|-0.0032398491609413|17.239451659104|84.276185148785|361.67512165096|0.468|0.26|0.0807|77|13|0.0023456136820926|0.026870171026157|75|2011-07-03|-0.33333|2020-03-22|0.26776|2008-05-11
2024-02-11 02:19:43|WEEKLY|03772|7069|/equities/tessi|CACALL|165.10797423643|77|1.1640106223621|0.7936|1|1|0.79362|168.6|0.24194|17|-0.088235294117647|9|29.85|0.0419|0.11394|0.059325926716767|0.13264545492787|129.63654442796|224.42336715888|702.50002543131|0.636|0.394|0.1522|33|17|0.0027844203581527|0.049034081055608|195|2018-01-14|-0.18682|2005-10-16|0.35714|2021-06-13
2024-02-11 02:19:43|WEEKLY|03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|7.0982719449819|28|0.34701830778657||0|0|0.03042|7.79|0.03774|30|0.32271945240381|86|41.78|0.07922|0.14414|0.024601625079044|0.040400891112733|105.4731265007|127.12812816474|309.24969419197|0.489|0.289|0.21257|45|17|0.0018625065547981|0.070403418982695|88.851997375488|2000-03-12|-0.23083|2009-02-22|0.30888|1999-12-12
2024-02-11 02:19:44|WEEKLY|03774|7242|/equities/thermador-groupe|CACALL|71.588367695069|8|4.2384890811276|-0.003|1|2|-0.04142|81|0.04936|34|0.049363972142709|34|29.93|-0.00096|0.05299|0.0329343472679|0.098456318802523|143.58456476878|382.42061980046|972.38896448828|0.561|0.351|0.13123|57|22|0.0019033917104495|0.04292981903094|106.59999847412|2022-01-09|-0.50065|2013-03-03|0.13926|2022-10-16
2024-02-11 02:19:45|WEEKLY|03775|997440|/equities/tikehau-capital-partners-sas|CACALL|-21.797716877575|47|0.86628530078225|0.0945|-1|1|0.09454|21.55|-0.01449|34|-0.014492769647962|34|26.25|-0.08555|-0.01757|-0.044238364316121|-0.044238364316121|77.898603743121|77.898603743121|90.834524465229|0.417|0.417|0.16301|12|5|0.0003993351800554|0.047861578947368|28.177726745605|2018-04-22|-0.18973|2020-03-15|0.19048|2020-11-08
2024-02-11 02:19:47|WEEKLY|03776|17884|/equities/tipiak|CACALL|82.794473053429|37|0.98517564885703||0|0|0.40164|85.5|-0.16547|10|-0.16546762589928|10|20.18|-0.01451|0.03901|0.019421131266719|0.038093945514898|139.33117094333|209.65326613313|210.43563315852|0.53|0.386|0.09086|83|19|0.0010110929281122|0.028230736411455|98|2017-07-09|-0.14099|2000-02-06|0.26316|2023-11-05
2024-02-11 02:19:48|WEEKLY|03777|1141916|/equities/titan-cement-international-sa|CACALL|21.378773912644|14|1.1487419655404|0.3255|1|1|0.32552|25.45|-0.15942|7|0.31362818191776|36|32|0.02362|0.06274|0.028416389815441|0.23967003401581|103.99073557941|153.13116273|140.76765998174|0.714|0.286|0.19344|7|5|0.0024599578059072|0.059506835443038|25.64999961853|2024-02-11|-0.25568|2020-03-01|0.19818|2020-11-15
2024-02-11 02:19:49|WEEKLY|03778|7160|/equities/tonnellerie|CACALL|38.570638472096|110|2.3264542241043|0.5719|1|2|0.44654|46|-0.28745|13|-0.1125928440139|37|36.27|-0.02762|0.08302|0.026922688901317|0.11459881306218|55.924136510638|144.74038720705|273.80953624405|0.606|0.364|0.14854|33|12|0.0019851990811639|0.049832029096478|49.25|2018-02-18|-0.75583|2012-09-23|0.30769|2003-08-17
2024-02-11 02:19:50|WEEKLY|03779|40315|/equities/total-gabon-sa|CACALL|-168.36558716565|21|5.3896741660514||0|0|0.06498|155.4|-0.216|32|-0.21671018276762|3|30.59|-0.01991|0.04499|-0.04058418715122|0.0095985557101268|12.578218042657|97.361316458449|108.44381757644|0.576|0.379|0.16464|66|25|0.0010404855321236|0.05440001961746|750|2006-04-23|-0.26224|2020-09-27|0.27535|2009-01-11
2024-02-11 02:19:51|WEEKLY|03780|17887|/equities/touax|CACALL|4.5241385643179|13|0.43408262759313|-0.0496|1|2|-0.11439|4.8|0.56758|74|0.56758479241171|74|25.86|0.01564|0.08087|0.053104307359472|0.11167404305363|114.33009259007|271.03461229386|70.062769060471|0.616|0.342|0.14825|73|33|0.0011161736842105|0.051058463157895|40.303001403809|2007-07-29|-0.31973|2017-11-19|0.38477|1992-08-30
2024-02-11 02:19:53|WEEKLY|03781|7034|/equities/transgene|CACALL|-1.4586364376164|28|0.082212161607752|0.3015|-1|1|0.30151|1.2|-0.16804|29|-0.16803873764928|29|47.21|0.06482|0.16586|0.028285665898262|0.074608322435986|82.807319600517|156.38392946491|2.5694832262201|0.786|0.5|0.36738|28|17|0.00033100074128984|0.10147898443291|105.6370010376|2000-03-12|-0.36009|2015-09-13|0.72237|2001-04-01
2024-02-11 02:19:54|WEEKLY|03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|126.83057348335|67|7.2444497411928|0.3863|1|1|0.3863|145.7|0.3215|49|1.0653332519531|83|47.52|0.48839|0.64929|0.69592131574968|1.154358811062|9030.4582821289|15932.838119739|4654.95180898|0.667|0.407|0.25284|27|10|0.0047438547071905|0.079372386953299|193.89999389648|2021-07-04|-0.38915|2008-07-06|0.30667|2009-06-07
2024-02-11 02:19:55|WEEKLY|03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|-26.677188341428|7|2.4014065100578||0|0|0.01904|22.67|-0.17314|23|-0.1731385566407|23|39.78|0.14679|0.24872|0.26051577266162|0.3336298024299|1907.5350144757|1439.4245812015|889.36837409849|0.611|0.444|0.28583|36|17|0.0036379276773296|0.088311446453407|107.90000152588|2018-07-22|-0.27973|2002-06-30|0.59638|2002-10-20
2024-02-11 02:19:56|WEEKLY|03784|17674|/equities/unibel|CACALL|964.31227938735|8|19.307116108875|-0.0149|1|1|-0.01485|995|-0.1087|16|0.08440959262627|21|13.06|-0.05827|0.02682|0.0058387354865715|0.061153615138626|51.168747102532|533.80389961019|4947.7870203934|0.504|0.312|0.09449|125|22|0.0035944844417328|0.029163465527761|1180|2022-02-13|-0.26|2001-04-29|0.24491|2015-11-22
2024-02-11 02:19:56|WEEKLY|03785|7145|/equities/union-fin.-france|CACALL|20.101543949579|12|0.30453694864071|0.3798|1|2|-0.00476|20.9|-0.25|27|-0.091891933131862|11|27.4|-0.02619|0.03336|0.028743410451474|0.073702320695923|128.2824404748|322.51395711714|135.10018912588|0.672|0.388|0.15936|67|31|0.0010607742284786|0.049894445046021|54.799999237061|2007-02-11|-0.18989|1987-10-25|0.51079|2022-12-04
2024-02-11 02:19:58|WEEKLY|03786|17892|/equities/union-tech-info|CACALL|0.47364480800912|28|0.046406553663359|0.156|1|1|0.15596|0.63|-0.13779|73|-0.078846115931943|94|53.78|0.09055|0.33391|0.35222111189861|0.48569716911134|507.43841442258|435.87766459564|20.999999841054|0.652|0.435|0.33583|23|13|0.0032434098101266|0.11940015031646|33.683300018311|2000-03-19|-0.38889|2002-10-13|1.62963|2005-07-17
2024-02-11 02:19:59|WEEKLY|03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|-15.34996979086|103|1.2308233335562||0|0|0.46145|11.385|-0.21914|15|-0.21914431571096|15|42|0.10854|0.17726|0.13538807417798|0.19691368427649|610.63241868863|666.83631751636|586.85566459177|0.609|0.391|0.21873|46|21|0.0023225909537856|0.074327930186824|67.800003051758|2017-05-14|-0.33045|2020-03-15|0.23982|1986-02-16
2024-02-11 02:20:00|WEEKLY|03788|408|/equities/vallourec|CACALL|11.407084640052|13|1.0985769585787|0.0147|1|1|0.01466|13.495|-0.22186|35|-0.14427651747411|8|36.8|0.36254|0.47931|0.42653273287787|0.61011767969539|133.55280334941|148.70784440406|37.179379994264|0.618|0.418|0.28622|55|23|0.0022703339882122|0.088454263261297|2924.7209472656|2007-06-24|-0.71229|2016-03-27|0.68817|2016-03-06
2024-02-11 02:20:01|WEEKLY|03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|-5.3033125113651|17|0.52143747644969|0.2825|-1|1|0.28246|3.658|-0.18729|18|-0.18729169111394|18|35.42|0.06329|0.18555|0.11092151774676|0.23365170792941|51.297727509631|172.71026626766|46.717752592764|0.542|0.417|0.29063|24|9|0.0018748498845266|0.093405242494226|29.700000762939|2021-12-05|-0.41867|2021-09-19|0.5936|2022-06-26
2024-02-11 02:20:02|WEEKLY|03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|-37.889496986438|18|2.0643574272809||0|0|0.01388|34.1|0.30626|51|0.30626161604915|51|26.25|-0.09145|-0.00581|-0.10209120756555|-0.03419060822971|57.396243492052|82.678502891131|121.35230608968|0.5|0.375|0.20467|8|2|0.002031013215859|0.066764757709251|44.860000610352|2023-09-10|-0.1689|2020-03-15|0.26263|2020-04-12
2024-02-11 02:20:04|WEEKLY|03791|40320|/equities/inside-secure-sa|CACALL|-0.53270548733685|48|0.062832985184645||0|0|0.21718|0.483|-0.15105|11|-0.15105311850516|11|41.21|0.13423|0.22791|0.1230706666394|-0.056299018216335|111.57684260235|71.603721033656|5.504273860389|0.429|0.214|0.32467|14|5|-0.0021304487179487|0.10842605769231|9.6339998245239|2012-03-25|-0.34176|2012-06-03|0.30518|2019-01-13
2024-02-11 02:20:05|WEEKLY|03792|17896|/equities/vetoquinol|CACALL|89.04192780366|12|5.5831120693758|0.1242|1|2|0.09924|100.8|0.27222|95|1.0290497727981|82|38.61|0.04385|0.09285|0.082368866287671|0.14387910337822|188.43007621382|237.33363229747|438.26088283373|0.609|0.391|0.15108|23|12|0.0023907119021135|0.051448587319244|161|2021-11-07|-0.24296|2022-09-18|0.18147|2021-08-01
2024-02-11 02:20:06|WEEKLY|03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|31.219808580839|52|1.5165571205724|0.2781|1|2|0.17547|34.5|0.11863|48|0.11863369406407|48|36.13|0.12216|0.18269|0.11094723409581|0.19029418123199|844.02570052039|1531.8183713416|4259.2592467224|0.636|0.4|0.15646|55|25|0.002706182531894|0.05222269872424|139|2007-05-13|-0.16972|2020-03-15|0.3094|2008-11-30
2024-02-11 02:20:07|WEEKLY|03794|7152|/equities/viel-et-cie|CACALL|7.5925010530531|5|0.37927704155359||0|0|-0.10023|7.9|-0.17694|25|0.24749164119615|36|42.56|0.14475|0.21842|0.25613454794941|0.39088005914753|2436.7019971722|1839.7588919355|438.40176996021|0.512|0.302|0.16291|43|16|0.001838598691385|0.05532161395856|10.626999855042|2000-03-12|-0.24647|2000-04-09|0.41034|2000-03-05
2024-02-11 02:20:10|WEEKLY|03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP|60.975366881536|12|0.79154449997802|0.3203|1|2|0.01757|63.7|-0.09584|18|-0.095841648835173|18|39.38|0.02848|0.07831|0.0097333821393709|0.026579396758159|108.7876948975|126.02719827152|433.92370189857|0.513|0.282|0.13671|39|14|0.0016126502908856|0.045801519069166|103.75|2008-05-18|-0.22891|2008-08-10|0.45412|2023-05-07
2024-02-11 02:20:12|WEEKLY|03796|6977|/equities/virbac|CACALL|296.90309276208|9|17.548400326476|0.1046|1|1|0.10458|338|-0.224|23|-0.13793103448276|22|27.51|-0.02379|0.03966|0.007385794246806|0.0800144817784|53.308496753749|414.54430988198|4412.5327249738|0.603|0.356|0.17423|73|28|0.002846875|0.05584064484127|448.5|2021-11-07|-0.20466|2020-03-15|0.23043|2021-04-18
2024-02-11 02:20:13|WEEKLY|03797|17897|/equities/visiodent|CACALL|2.6116247761395|18|0.12945840795349|0.1538|1|1|0.15385|3|-0.1875|17|-0.18750006208817|17|30.24|0.00085|0.10183|0.14600825771426|0.26009931721958|192.28621377398|402.60279792252|73.170733409294|0.514|0.297|0.18908|37|12|0.0030719542253521|0.092156434859155|18.440000534058|2000-03-12|-0.25806|2001-09-23|0.91667|2001-08-26
2024-02-11 02:20:14|WEEKLY|03798|7177|/equities/cegereal|CACALL|-14.2267095674|48|0.57556985579991||0|0|0.29891|12.9|-0.28682|10|-0.2868216991224|10|27.66|-0.01331|0.04999|-0.0018563013636258|0.0060956574050573|76.950850433835|94.648411728898|40.124413705382|0.625|0.469|0.11354|32|12|-0.00033335836909871|0.037174699570815|51.696613311768|2018-04-29|-0.22689|2023-03-19|0.24734|2015-10-04
2024-02-11 02:20:15|WEEKLY|03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|-10.785497720186|49|1.0586492941212|0.5285|-1|1|0.52848|7.78|-0.12552|22|-0.15086344676276|41|28.5|-0.04514|0.04178|-0.03579817919988|0.033067347267134|30.859742972271|122.73177912502|19.892102471599|0.792|0.458|0.20721|24|11|-0.00042846994535519|0.064145601092896|40.820999145508|2010-01-10|-0.25923|2011-11-13|0.37998|2011-11-20
2024-02-11 02:20:16|WEEKLY|03800|7444|/equities/vrank-pomm-mono|CACALL|-17.283759050922|25|0.70646357672673|0.0896|-1|1|0.0896|15.75|-0.01983|27|-0.019830050370214|27|31.5|-0.05327|0.0081|0.006260625538696|-0.0036700511439024|77.374493725213|75.057168166778|58.550186703908|0.643|0.452|0.14926|42|20|0.00039037861915368|0.047586510764662|56.650001525879|2008-01-06|-0.2897|2008-10-12|0.47361|1998-04-12
2024-02-11 02:20:17|WEEKLY|03801|17872|/equities/solucom|CACALL|52.094055749153|9|3.6317836948708|0.1576|1|2|0.03393|57.9|-0.11891|32|-0.11890835409047|32|46|0.25134|0.34067|0.3903526721734|0.62165553908063|1867.3048308959|4674.5755992607|732.35517986519|0.63|0.444|0.19223|27|10|0.002950144|0.065833048|66|2024-02-04|-0.25653|2001-09-16|0.34168|2003-11-16
2024-02-11 02:20:18|WEEKLY|03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|74.791216110296|3|3.4279282175479|0.0287|1|2|0.01376|84.75|0.02994|32|0.029943520066428|32|43.34|0.1252|0.18943|0.10459499008425|0.18423882205145|838.21080826819|1254.0903643987|1466.2629225546|0.681|0.404|0.18308|47|24|0.0024806718979892|0.061966871015204|152.60000610352|2018-02-04|-0.36368|2008-10-12|0.26242|2009-04-19
2024-02-11 02:20:20|WEEKLY|03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|-10.486280203192|15|0.77042675029202||0|0|0.10889|7.815|0.25978|43|0.25978067348894|43|42.88|0.14471|0.20745|0.21903620824804|0.2368433990527|254.55758487342|187.62686995663|93.146599969332|0.75|0.5|0.27273|8|4|0.00196918767507|0.093491960784314|11.619999885559|2023-08-06|-0.2715|2020-03-22|0.20888|2020-06-07
2024-02-11 02:20:20|WEEKLY|03804|17900|/equities/xilam-animation|CACALL|-7.3606302684569|73|1.0366598309711|0.8612|-1|1|0.86118|4.72|-0.11413|8|-0.14109142203846|47|44.83|0.74008|0.93305|-0.072713053043322|-0.004263122714097|27.270480013671|65.970149796897|33.714284215655|0.458|0.292|0.2637|24|10|0.0015306968641115|0.096988397212543|69|2018-05-06|-0.6|2023-10-29|0.38889|2009-01-11
2024-02-11 02:20:21|WEEKLY|03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|160.93835726873|65|5.4048929981567||0|0|0.2257|167.48|-0.05595|22|-0.068333736891855|31|43.89|-0.02405|0.01103|0.037216486709063|0.091304576785097|204.57193227363|440.63453158536|2892.5733476851|0.689|0.444|0.1343|45|23|0.0021076802354095|0.044965679254537|180.30000305176|2023-12-17|-0.14558|2020-03-15|0.17564|2001-09-30
2024-02-11 02:20:23|WEEKLY|03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|133.84557749795|68|5.3348069920574|0.3684|1|1|0.36836|150.52|-0.13285|34|0.13193435939602|67|45.22|0.06094|0.10974|0.10120313196038|0.24143224604538|151.02702280572|391.86413110139|673.46756914267|0.593|0.37|0.22335|27|13|0.0029371739130435|0.072689363354037|152.80000305176|2024-02-11|-0.28493|2001-09-16|0.42822|2020-06-07
2024-02-11 02:20:24|WEEKLY|03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|-15.625183558854|19|1.3267278593092||0|0|0.11931|11.7|-0.52195|10|-0.52195036308944|10|38.79|-0.02051|0.06627|0.023198009810743|0.0231570850873|50.367835307806|52.443319337337|4.7807788229976|0.529|0.412|0.21744|34|10|-5.9700822737473E-5|0.085678354525056|283.29000854492|2001-06-10|-0.54626|2003-03-16|0.39545|2003-05-04
2024-02-11 02:20:25|WEEKLY|03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|21.860149226941|8|1.2902051441795|0.0515|1|2|0.01725|26.535|-0.10063|18|-0.12173428842362|32|41.7|0.34831|0.44495|-0.0078151387127285|-0.041815433163297|46.179059532362|55.574020804606|44.099315641894|0.545|0.333|0.2735|33|13|0.0020230368763558|0.097662284887925|149.86000061035|2008-06-08|-0.34245|2008-10-12|0.4808|2002-04-07
2024-02-11 02:20:26|WEEKLY|03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|27.919296142397|10|0.99071115346609|-0.0002|1|1|-0.00017|29.99|-0.15499|38|0.030555497107264|26|38.3|0.0102|0.08552|0.06986867251341|0.14969288533469|164.22331516496|524.54596638342|908.78788498369|0.528|0.377|0.19768|53|19|0.0023465914664051|0.065379279058362|42.159999847412|2000-09-03|-0.30439|2009-02-22|0.47341|1988-02-07
2024-02-11 02:20:27|WEEKLY|03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|-63.656384686204|48|3.0691364831315||0|0|-0.03406|53.44|-0.03941|12|-0.03940518516633|12|42.61|-0.01478|0.04911|-0.051797211433168|0.032271479153298|17.979031646201|122.0743465941|250.65665755934|0.639|0.417|0.21643|36|18|0.0019117836812144|0.07013752055661|92.400001525879|2007-05-20|-0.30655|2008-12-21|0.40375|2009-02-01
2024-02-11 02:20:29|WEEKLY|03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|32.439210001941|54|1.1303790421953||0|0|0.07015|32.95|-0.03748|25|-0.037475394988827|25|32.56|0.06816|0.12377|0.18185437965946|0.31361369313004|376.25956830157|812.66435968687|1056.0898067801|0.574|0.361|0.17694|61|23|0.0022318685630211|0.062362015693968|83.199996948242|2000-03-05|-0.24005|2020-03-15|0.31019|1999-12-26
2024-02-11 02:20:30|WEEKLY|03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|183.28902048402|10|7.8703270139513|0.1208|1|2|0.0929|210|-0.03334|94|0.5130515477265|59|42.24|0.07847|0.14485|0.14741717761|0.31666117553585|119.37231095233|704.21997488323|889.83049409138|0.578|0.333|0.23301|45|17|0.0027131570680628|0.071907602094241|368.89999389648|2000-03-12|-0.27918|2008-10-12|0.84873|1987-07-05
2024-02-11 02:20:31|WEEKLY|03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|-17.644593234442|19|0.71653111629422|0.0758|-1|1|0.07576|14.945|-0.06774|37|-0.06774282407471|37|42.1|0.04889|0.09899|0.084084270655915|0.17235400113523|285.39404987664|733.40050798034|766.41022201904|0.583|0.375|0.16001|48|17|0.0017632957332025|0.055661613536047|84.519996643066|1999-11-21|-0.24685|2008-10-12|0.18195|2000-02-27
2024-02-11 02:20:32|WEEKLY|03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|-14.092965608391|1|0.48679064831414||0|0|0|12.21|-0.03627|10|-0.036265207115541|10|38.53|0.02834|0.09486|0.11354643780441|0.11349101049777|254.47803857683|203.63135113553|77.307840266976|0.567|0.4|0.19804|30|13|0.0012042647058824|0.07253910899654|32.819000244141|2006-10-08|-0.2708|2008-11-23|0.27194|2011-10-30
2024-02-11 02:20:33|WEEKLY|03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|56.906226387964|14|1.5936319615405|0.0665|1|2|0.06136|60.89|-0.02527|13|-0.025268122742413|13|41.35|-0.00019|0.03775|0.050300272985359|0.10905057199059|233.2748042126|413.291256292|1565.2955719174|0.571|0.347|0.13437|49|23|0.0018415595880333|0.045314580676802|82.379997253418|2019-09-08|-0.14446|2008-10-12|0.18165|2000-03-19
2024-02-11 02:20:35|WEEKLY|03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|41.601872204477|14|2.4549951342163|0.0978|1|2|0.08521|43.94|-0.15653|7|-0.051012299331822|10|40.8|0.04733|0.09521|0.086023340553958|0.18959457406386|445.27299914116|785.54564138844|3572.3575565314|0.743|0.4|0.20317|35|20|0.0036886745315753|0.069007029840388|56.819999694824|2021-11-21|-0.2735|2002-09-29|0.26875|2002-10-13
2024-02-11 02:20:36|WEEKLY|03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|-16.364796325737|3|0.63959874218496|0.0381|-1|1|0.03807|14.1|0.08273|64|0.082730083965325|64|34.57|-0.0962|-0.00729|-0.085807707523362|-0.085810970507456|15.702476525523|29.082986911289|49.473685549017|0.643|0.429|0.15259|28|14|0.00011558762886598|0.054431948453608|44.770000457764|2008-06-15|-0.33985|2008-10-12|0.20947|2008-10-19
2024-02-11 02:20:37|WEEKLY|03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|165.71431820063|66|6.6544424733398|0.1018|1|1|0.10181|188.3|0.24649|63|0.24648991307132|63|43.87|0.06403|0.10864|0.086249880717883|0.22554657271575|237.48568593933|1213.0051794439|5245.1255585985|0.667|0.4|0.16119|45|25|0.0026578126532614|0.051636238352133|195|2021-11-21|-0.23432|1990-09-23|0.26128|1988-10-23
2024-02-11 02:20:38|WEEKLY|03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|49.86175082242|9|2.8884492432743|-0.0662|1|1|-0.06621|54.16|0.45221|115|1.075581556312|73|38.97|0.1473|0.326|0.44596336770452|0.75841139451074|1157.8956376549|2726.5349997496|3148.8371480536|0.543|0.343|0.26597|35|13|0.0055380685131195|0.080048185131195|317.10000610352|2015-07-26|-0.90036|2015-09-20|0.48805|1998-03-08
2024-02-11 02:20:39|WEEKLY|03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|1779.9513738227|9|106.99954612811||0|0|0.07462|2174.5|-0.16979|11|0.35877003306717|61|35.36|0.01449|0.08884|0.13517543831431|0.2772393580249|969.51069386251|3073.4715517457|40343.229199704|0.556|0.356|0.17253|45|16|0.0045608943089431|0.058043508442777|2205.5|2024-02-11|-0.19748|2001-09-16|0.21365|2008-11-02
2024-02-11 02:20:41|WEEKLY|03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|-430.30824942028|23|26.818451301024|0.1205|-1|1|0.1205|413.1|-0.1608|40|-0.16080042529409|40|32.47|0.04049|0.10124|0.066479740011736|0.11764818600256|147.41365854387|278.61152368945|8922.2461315943|0.532|0.355|0.18667|62|26|0.0033325356265356|0.063669705159705|798|2021-08-15|-0.26411|2008-10-12|0.28677|2008-11-02
2024-02-11 02:20:42|WEEKLY|03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|401.50147080276|57|20.344746555218|0.1313|1|2|0.12009|418.8|0.00426|51|-0.074656861543024|11|42.19|-0.00327|0.04205|-0.01972839372455|0.097516070896645|29.875280523427|294.65342389612|15340.658786336|0.617|0.319|0.15369|47|21|0.0030392153016184|0.051947533104463|460.5|2024-02-11|-0.1486|2020-03-15|0.16726|1998-10-18
2024-02-11 02:20:43|WEEKLY|03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|83.770123165877|10|3.4147866303589|0.0228|1|2|-0.00362|93.54|-0.16102|7|0.0099925440438879|49|48.53|0.05123|0.10324|0.17449935457368|0.27384825975368|366.0252566608|400.22705582419|402.84239311639|0.474|0.316|0.16397|19|7|0.0021501611170784|0.05297045112782|104.44999694824|2022-01-09|-0.2145|2020-03-15|0.18074|2008-11-02
2024-02-11 02:20:44|WEEKLY|03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|659.26227759854|2|44.045905432648|0.0378|1|1|0.03778|807.5|0.07809|56|0.078086055317272|56|34.54|0.03097|0.08471|0.14391306000609|0.25817964441308|1198.8419965325|2879.8921360196|14575.812374733|0.525|0.339|0.1664|59|21|0.0033675183913683|0.057905144678764|904.59997558594|2023-04-30|-0.25197|2001-09-23|0.42993|1989-01-08
2024-02-11 02:20:45|WEEKLY|03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|29.220643074198|58|1.1297615720121|0.1158|1|2|0.06916|30.92|-0.05777|14|-0.12287939432987|17|40.45|0.08466|0.14439|0.13696075541183|0.24488974797835|725.4209931617|1336.8055674877|1530.6930875372|0.571|0.367|0.19454|49|17|0.0023643943109367|0.063567959784208|38.924999237061|2022-01-23|-0.19292|2020-03-15|0.22701|1998-10-18
2024-02-11 02:20:47|WEEKLY|03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|-11.386348290981|36|0.34977483899161|0.0009|-1|1|0.00095|10.518|0.02429|16|0.024286435529612|16|33.43|0.00941|0.04303|0.031007340382|0.032044607041777|112.9305461067|104.13585637354|38.485179942955|0.6|0.4|0.17658|40|17|0.00045584548104956|0.062907055393586|188.94000244141|2000-03-05|-0.23996|2002-06-30|0.62654|2002-07-07
2024-02-11 02:20:48|WEEKLY|03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|-168.49742988584|24|8.2445004393705||0|0|0.14636|154.85|-0.10456|23|-0.10455866223087|23|38.77|-0.0047|0.03342|0.027898164959348|0.088662509898755|91.752524557137|258.05179306994|3351.7318168673|0.596|0.385|0.1632|52|25|0.0023724865129966|0.050606508092202|218|2023-04-30|-0.26094|2008-10-12|0.25905|2008-11-02
2024-02-11 02:20:49|WEEKLY|03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|84.146776942302|70|3.1710743017033|0.7835|1|1|0.7835|95.56|0.54393|68|0.54392556914657|68|38.63|0.08119|0.16036|0.14229655279559|0.23951788894755|695.98456297773|1200.8071974307|6010.062613366|0.471|0.314|0.18646|51|16|0.0031566993624326|0.060208695438941|95.699996948242|2024-02-11|-0.28708|2001-09-16|0.34528|1992-01-05
2024-02-11 02:20:50|WEEKLY|03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|31.7323168695|29|2.2777058247719|-0.0764|1|1|-0.07635|37.44|-0.21672|14|0.041581928747157|31|36.51|-0.04236|0.03336|-0.1223643284108|-0.078146154201236|3.4055525614817|22.537620364692|135.7013353376|0.561|0.39|0.25008|41|19|0.0018748918032787|0.0815064|122.87000274658|2007-07-08|-0.31507|2008-10-12|0.28335|2020-06-07
2024-02-11 02:20:51|WEEKLY|03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|156.35951732515|68|6.3968285755376||0|0|0.55163|176.42|-0.08679|62|0.0079638301242744|40|41.04|0.15718|0.21515|0.21243351669296|0.41274910394964|1608.7111613998|4284.2084151124|17820.201663584|0.563|0.333|0.18165|48|18|0.0036871919489445|0.062894467353952|177.88000488281|2024-02-11|-0.36582|2000-11-26|0.37183|1999-12-26
2024-02-11 02:20:53|WEEKLY|03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|57.834889719326|11|2.965303184575|0.1329|1|1|0.13288|67.78|0.05398|41|0.053977320782926|41|36.25|-0.01939|0.04107|-0.002899650253499|0.065894235745932|49.353626795943|296.55675563419|534.96447017483|0.604|0.434|0.17017|53|21|0.001900378042465|0.061352661833247|77.98999786377|2007-07-15|-0.28337|2008-10-12|0.2092|2009-02-08
2024-02-11 02:20:54|WEEKLY|03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|-99.006854556184|16|4.0672847503362||0|0|-0.06213|86.5|-0.12009|31|-0.12009058643284|31|46|0.07167|0.12361|-0.035226527263698|-0.00099637955382425|24.853691676393|77.170342106024|1726.5468273103|0.568|0.341|0.15256|44|18|0.002113913683178|0.054981971554684|106.1036605835|2022-04-17|-0.23502|2008-10-12|0.19795|1999-01-10
2024-02-11 02:20:55|WEEKLY|03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|169.85567121215|13|7.4414430310089|0.211|1|2|0.18034|195.96|-0.0038|49|-0.0038033054119051|49|43.13|0.1025|0.15861|0.076961129526753|0.17270721781183|255.60189102983|454.27119456907|9072.2221725517|0.574|0.298|0.18839|47|24|0.0033489995095635|0.065544188327612|197.25999450684|2024-02-11|-0.22993|2008-10-12|0.34545|1986-02-23
2024-02-11 02:20:56|WEEKLY|03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|-24.717023615232|48|1.2002413527641||0|0|-0.02642|21.76|-0.20301|7|-0.2030075015447|7|35.79|0.0061|0.08133|0.053117769339398|0.11224078865135|166.74355944822|455.96799224442|164.97347172963|0.596|0.423|0.20086|52|17|0.0018938679245283|0.072328490566038|143.7200012207|2007-04-22|-0.2977|1988-04-03|0.35352|1988-04-10
2024-02-11 02:20:57|WEEKLY|03835|1169015|/equities/fiat?cid=1169015|CAC40|18.365371296529|54|1.1574336084485|0.4745|1|1|0.47445|22.45|0.14375|39|-0.1690336599222|19|34.27|0.00253|0.0704|-0.014464593618482|-0.0037541698225114|87.798773345448|96.535362413448|247.12725779347|0.455|0.273|0.20874|11|4|0.0032952325581395|0.070146139534884|22.559999465942|2024-02-11|-0.26378|2020-03-15|0.205|2020-06-07
2024-02-11 02:20:58|WEEKLY|03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|38.419940346753|9|2.5144718779023||0|0|-0.08779|42.705|-0.24046|8|-0.014694316136101|38|33.91|0.08|0.18656|-0.044937372233503|-0.02575524507308|19.241531473532|49.342290040273|944.17431050482|0.442|0.233|0.26244|43|13|0.0033568622100955|0.08565051159618|76.932998657227|2000-02-13|-0.22306|2020-03-15|0.24736|2002-10-20
2024-02-11 02:20:59|WEEKLY|03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|112.10363054526|4|11.262769035618|-0.0102|1|2|-0.03351|138.45|-0.14353|5|-0.1435293958078|5|32.21|0.09255|0.16237|0.22351580266016|0.3415308542342|6301.9571867278|8376.3283288118|44661.288994655|0.556|0.365|0.19194|63|25|0.0043067470472441|0.062256737204724|402.10000610352|2022-01-09|-0.36416|2001-09-16|0.24193|2000-02-06
2024-02-11 02:21:00|WEEKLY|03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|125.66052761324|105|5.3671620792347|0.589|1|1|0.58902|133.7|-0.07541|12|0.033570066950808|52|43|0.04496|0.10546|0.048307356393519|0.1184083339115|164.15126116057|397.36213317951|994.0520360167|0.644|0.378|0.18559|45|22|0.0019972143207455|0.061643668464934|145.69999694824|2023-10-15|-0.18684|1987-10-25|0.28535|2000-02-06
2024-02-11 02:21:01|WEEKLY|03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|55.317651136502|67|2.4439012692104|0.0339|1|1|0.03393|59.72|-0.24188|6|0.39699749621165|96|40.24|-0.00566|0.03695|-0.00076476159639092|0.077018037938883|52.094595971085|271.72613896502|2488.3332853185|0.633|0.367|0.1593|49|24|0.0023044455348381|0.053902158979391|64.800003051758|2023-11-05|-0.29946|2020-03-15|0.29|2020-03-29
2024-02-11 02:21:03|WEEKLY|03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|27.096361891891|10|0.99659115777449|0.0085|1|2|-0.00711|29.34|-0.12357|8|0.049481236933121|46|42.07|0.03067|0.13367|0.13428388973365|0.10537690339197|493.95637460316|255.86764502788|92.99524837428|0.552|0.414|0.16013|29|8|0.00095856794141579|0.060626265256306|63.880001068115|2007-11-25|-0.32214|2020-03-15|0.26466|2002-08-25
2024-02-11 02:21:05|WEEKLY|03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|107.7691390079|64|3.3132589232394|0.1963|1|1|0.19633|116.14|-0.12583|38|0.11620969241162|53|44.58|0.05476|0.14011|0.12586466363385|0.2813445132044|129.21323471816|297.30492264725|1303.4792522851|0.442|0.256|0.18601|43|14|0.0024015|0.058563823232323|119.09999847412|2024-02-11|-0.63574|1988-01-10|0.24048|1988-02-14
2024-02-11 02:21:06|WEEKLY|03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|9.2420589596209|9|0.35313228159614|0.1419|1|2|0.075|10.32|-0.07843|20|-0.078426414037051|20|36.91|0.00715|0.07314|0.066934019882052|0.095711226557815|285.50637915398|334.21269004495|198.08060689563|0.618|0.4|0.16713|55|23|0.0014631157998037|0.057585976447498|145.16000366211|2000-03-12|-0.5934|2017-05-21|0.39778|2002-08-25
2024-02-11 02:21:07|WEEKLY|03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|55.76993672721|13|4.0900213961059|0.3256|1|2|0.28947|70.56|-0.18424|8|-0.18424156711417|8|10.05|0.01249|0.0337|0.014199632295572|0.026267631401522|347.14228956815|548.60868767636|296.84474631782|0.567|0.363|0.04557|201|14|0.0013275492125984|0.04659374015748|262|2015-03-08|-0.26958|2020-03-15|0.4826|2020-06-07
2024-02-11 02:21:08|WEEKLY|03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|-17.245407322679|34|1.7393025489762||0|0|0.62402|11.96|-0.32117|41|-0.3211694611264|41|29.31|-0.06903|0.00329|-0.022265448382618|0.012965677285739|73.078940447704|91.168617539988|72.9268311972|0.375|0.313|0.20525|16|4|0.00091994023904383|0.068664800796813|85.349998474121|2021-07-25|-0.51984|2023-10-29|0.2326|2020-04-12
2024-02-11 02:21:08|WEEKLY|03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|2133.8950180535|64|112.92633529547||0|0|0.77892|2414|0.25108|91|0.25108317236567|91|47.33|0.07529|0.12164|0.14771720626199|0.26589165214307|319.52400454216|415.51328503203|1077.8229168384|0.733|0.467|0.18601|15|7|0.0038590685640362|0.057301410090556|2507|2024-02-04|-0.21475|2020-03-15|0.20327|2009-05-10
2024-02-11 02:21:10|WEEKLY|03846|6635|/equities/3i-infrsttr|FTSE350|288.21830056821|13|12.843899810598||0|0|-0.02374|329|-0.10855|59|-0.17053206002729|24|45.84|-0.00061|0.03471|-0.017492006435863|0.020737081583299|77.823261286421|108.2286270364|345.08077683788|0.579|0.316|0.09492|19|7|0.0017084711211778|0.031388221970555|368.5|2022-04-24|-0.16962|2008-12-07|0.1921|2008-12-14
2024-02-11 02:21:11|WEEKLY|03847|28357|/equities/4imprint-group-plc|FTSE350|3958.6750112874|167|499.89749661379||0|0|0.92171|5400|0.17677|84|0.17676767676768|84|4.88|0.02318|0.04543|0.054262359005025|0.091966025885858|153048.27958632|494092.32470006|5208.3333180029|0.594|0.368|0.0436|394|23|0.0032540976543801|0.049829334609861|5750|2024-02-04|-0.33047|2020-03-22|0.66667|2000-03-05
2024-02-11 02:21:12|WEEKLY|03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|-116.44021928582|11|12.813597737137||0|0|-0.27479|90|-0.13902|29|-0.13902440885218|29|39.5|0.10474|0.18502|0.053554380858916|0.09451831456149|89.439014516325|122.68492851363|53.412462908012|0.542|0.417|0.26497|24|10|0.0016351252609603|0.091844749478079|494|2021-09-26|-0.28828|2023-02-05|0.47292|2008-12-21
2024-02-11 02:21:13|WEEKLY|03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|488.08799027144|4|30.323602918569|-0.0112|1|1|-0.01115|532|-0.1459|30|-0.13216266173752|27|5.7|0.00228|0.02162|0.014939297964521|0.039600733740001|1101.0798498487|11096.427705732|3337.5157716736|0.577|0.373|0.03216|359|24|0.0021671707317073|0.032712814634146|961.61322021484|2019-06-16|-0.29506|2019-07-21|0.2302|2012-06-17
2024-02-11 02:21:14|WEEKLY|03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|1249.6013045261|13|38.683284052323|0.0304|1|2|0.01084|1306|0.4527|54|0.45270272458801|54|25.64|0.033|0.07877|0.05261470569283|0.089438018207903|455.18822639923|753.24494064682|1336.3347540572|0.552|0.403|0.09466|67|18|0.0019305606936416|0.034526421965318|1622.8000488281|2021-09-05|-0.30408|2020-03-22|0.18182|2020-03-29
2024-02-11 02:21:15|WEEKLY|03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|-191.16479841435|27|12.28728448492||0|0|0.12968|162.75|0.05248|39|0.052475887867205|39|40.5|-0.02673|0.02793|0.08194139632192|0.045831073293471|210.60406168167|123.53338521791|66.333807194337|0.5|0.273|0.19641|22|8|0.00070826608505998|0.067614929116685|501.92999267578|2015-05-24|-0.23523|2009-03-08|0.36013|2009-03-15
2024-02-11 02:21:16|WEEKLY|03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|2417.6824597095|78|108.11798389319||0|0|0.12349|2534|-0.11237|11|-0.11237321872243|11|40.61|0.05311|0.10375|0.068649370831826|0.19156244065527|150.5768919577|305.51869614848|994.77880206554|0.565|0.348|0.17057|23|8|0.0029916221562809|0.054493847675569|3420.0185546875|2021-08-22|-0.29174|2011-11-13|0.18636|2008-07-20
2024-02-11 02:21:17|WEEKLY|03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|-340.08329307779|18|31.952709619436|-0.2271|-1|1|-0.22706|315.6|-0.21919|61|-0.21918634798804|61|42.17|-0.13833|-0.10402|-0.075531308437211|-0.075462854019824|71.24329411221|77.081442572663|145.33933302818|0.667|0.5|0.301|6|4|0.0026848888888889|0.089938740740741|480.68499755859|2021-01-24|-0.18632|2020-03-15|0.2384|2023-12-10
2024-02-11 02:21:18|WEEKLY|03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|1049.2327064578|54|36.589097847384|0.1149|1|1|0.11494|1164|0.29773|88|0.29772743896104|88|4.63|-0.0001|0.01198|0.010560351836132|0.024074656849462|1649.9803854236|6436.056365192|2986.1467769869|0.641|0.404|0.02456|451|17|0.0018462044817927|0.02505398225957|1174|2024-02-11|-0.22677|2008-10-12|0.15435|2020-04-12
2024-02-11 02:21:19|WEEKLY|03855|942426|/equities/p2p-global|FTSE350|832.66956800575|36|12.239216638448|0.1421|1|1|0.14211|868|-0.15473|2|-0.15473441108545|2|35.56|-0.02579|0.00687|-0.06014125612305|-0.057231025599357|72.774761036426|78.402491905396|82.274881516587|0.556|0.444|0.09419|9|4|0.00011529577464789|0.032695633802817|1193|2015-02-01|-0.34426|2020-03-22|0.45417|2020-03-29
2024-02-11 02:21:20|WEEKLY|03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|-2303.1287361419|51|176.27624944964|0.4018|-1|1|0.40176|1702.6|-0.18894|7|-0.18894271872328|7|32.61|-0.0313|0.02581|-0.099476148522611|-0.032271766297173|4.7658068624561|35.355900427743|237.69370439778|0.579|0.368|0.25919|38|22|0.0024878432893716|0.085614134988363|4292.5|2022-04-24|-0.23456|2016-01-10|0.35517|2008-11-30
2024-02-11 02:21:21|WEEKLY|03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|1407.4081631873|8|110.67755104381|0.0057|1|2|-0.03497|1642|-0.17832|40|0.010143406785589|18|5.4|0.00286|0.0374|0.030181890526209|0.071652647637207|20803.037915841|1345747.9099789|264838.70764057|0.652|0.414|0.0644|379|21|0.005320296836983|0.059693313868613|1972|2021-05-02|-0.26619|1987-11-08|0.40404|1985-02-03
2024-02-11 02:21:22|WEEKLY|03858|954886|/equities/apax-global-alpha-ltd|FTSE350|-175.54079860339|103|7.0602659976786||0|0|0.18269|153|0.06736|65|0.067355425204503|65|58.17|-0.02441|0.05062|0.053779667176435|0.10924092933608|115.8463906326|122.86701168|123.38709677419|0.5|0.333|0.14123|6|2|0.0010731042128603|0.050898093126386|238.5|2022-01-09|-0.19512|2020-03-01|0.22378|2020-04-12
2024-02-11 02:21:23|WEEKLY|03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP|259.78043418964|15|14.135867912053|0.2334|1|2|0.10357|302.6|-0.2352|29|-0.23520485039614|29|44.78|-0.04085|0.03422|0.016153580415511|0.0080503896659737|99.066500116315|94.477717383022|138.80734224932|0.556|0.444|0.23363|9|5|0.0021432134292566|0.075788561151079|469|2018-07-22|-0.20545|2020-04-05|0.31144|2023-01-29
2024-02-11 02:21:23|WEEKLY|03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|176.05857813207|9|16.254814754249|0.1155|1|2|0.07895|229.6|-0.13531|31|-0.13530825716105|31|30.9|-0.09115|-0.01413|-0.031161505007657|-0.040532789212766|45.181989676179|51.663477171674|118.50322895665|0.586|0.414|0.22523|29|9|0.001480796460177|0.074274015486726|581.5|2020-02-23|-0.23038|2020-03-15|0.21145|2022-11-13
2024-02-11 02:21:25|WEEKLY|03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|-5529.0980922312|17|330.73972253308||0|0|-0.1137|5250|-0.20414|18|0.031801350468307|34|8.71|0.06095|0.09608|0.1159342844831|0.19388733263244|283374.81138223|2730321.4442995|52186.876550847|0.607|0.402|0.07527|219|21|0.0057809412376495|0.073598159126365|6572|2021-12-12|-0.83333|2003-03-16|0.73611|2003-03-23
2024-02-11 02:21:26|WEEKLY|03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|2121.9059389564|66|96.925811803524|0.4344|1|1|0.43445|2232|-0.01059|33|-0.010593507357076|33|4.85|-0.00114|0.01575|0.011564093180632|0.034635380878802|956.8427715246|15903.69771947|2790|0.587|0.373|0.03892|426|21|0.0020928155795401|0.042510755513843|3606|2015-12-06|-0.17175|1987-10-25|0.29577|1983-05-29
2024-02-11 02:21:27|WEEKLY|03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|39.172603146192|8|2.8138146570311|-0.1184|1|1|-0.11838|42.6|-0.15994|28|-0.15994132475169|28|58.92|0.02334|0.06739|0.15212480471741|0.15078175224691|210.11759070356|181.31717122602|159.75997379139|0.462|0.385|0.18487|13|6|0.0011879042690815|0.052265860284605|88|2020-04-05|-0.13723|2009-09-06|0.33334|2010-01-17
2024-02-11 02:21:28|WEEKLY|03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|-256.91555938808|19|27.755185954067|0.3141|-1|1|0.3141|171.2|0.23183|31|0.23183179969263|31|65.25|0.3269|0.4276|0.050619614688931|0.050619614688931|107.09653203|107.09653203|4.2314766327946|0.5|0.5|0.40559|4|2|-0.0051392114695341|0.15794512544803|4067.2880859375|2018-10-14|-0.38994|2019-07-28|0.81528|2020-03-29
2024-02-11 02:21:28|WEEKLY|03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|-11470.527987673|32|514.56140148314||0|0|0.03452|9761|-0.16811|7|0.19483712354026|74|31.04|-0.10277|-0.0685|-0.083782531384226|-0.034796829265343|23.793739043478|65.228505811682|429.05494505495|0.625|0.417|0.15749|24|12|0.0023757989690722|0.048691572164948|12828.450195312|2023-03-12|-0.13014|2017-07-30|0.17843|2014-05-04
2024-02-11 02:21:30|WEEKLY|03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|638.56174023041|54|30.760481837127||0|0|0.11689|712.8|-0.02575|25|0.1947501958057|89|31.62|-0.08353|-0.03538|-0.067719245375732|0.011532684060124|57.559981912345|100.49697527364|268.47457167343|0.538|0.231|0.18435|13|5|0.0028534482758621|0.057776465517241|752.59997558594|2023-12-17|-0.15728|2020-03-22|0.17763|2018-06-10
2024-02-11 02:21:30|WEEKLY|03867|1075230|/equities/avast-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|591.52411928082|6|41.525295607566|0.28|1|2|0.04127|716.6|-0.21162|20|0.046515766711252|35|31.57|-0.0353|0.08089|0.0036507539340636|0.22082676026845|78.809750234893|168.29803269907|297.34438820993|0.857|0.429|0.23786|7|4|0.0063146017699115|0.068350530973451|733.40002441406|2022-09-04|-0.22868|2020-02-02|0.48|2022-08-07
2024-02-11 02:21:31|WEEKLY|03868|6821|/equities/aveva-group|STOXX600/FTSE350/EAFAGROWTH|3026.8258379122|21|65.891387362586||0|0|0.13146|3219|0.00498|60|0.0049800791862589|60|27.41|0.01876|0.13278|0.13170321626389|0.23546782108823|613.17834207851|2518.2383721947|4200.7048354115|0.551|0.408|0.18175|49|14|0.0042347248716067|0.061872531181218|4302.9501953125|2020-08-30|-0.50237|2017-05-28|0.31259|2006-09-17
2024-02-11 02:21:32|WEEKLY|03869|6810|/equities/british-empire-trust|FTSE350|208.55208185114|13|5.5659727162872|0.0998|1|1|0.09976|226|-0.09192|3|-0.066004977924356|39|5.39|0.00857|0.02502|0.019171061828514|0.03918923769068|5989.106237935|47171.961006431|6420.4545802444|0.662|0.455|0.0306|385|18|0.0022993055555556|0.024805569923372|228.51400756836|2024-02-04|-0.17854|1987-10-25|0.2931|1986-04-06
2024-02-11 02:21:33|WEEKLY|03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|389.75068059697|13|15.844662887988||0|0|-0.01255|416.9|-0.04973|35|-0.14895673745393|19|40.58|-0.05117|-0.00579|-0.043369370084237|-0.021297840083185|28.791403357362|61.009009907164|86.531473567828|0.488|0.326|0.16424|43|17|0.0010986966420034|0.068629294251565|1284.4000244141|1998-04-19|-0.43495|2009-03-08|0.48837|2008-11-02
2024-02-11 02:21:35|WEEKLY|03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-601.60010199628|1|32.700201845441||1|0|0|493|0.239|64|0.2390047940746|64|42|0.0698|0.11555|0.20230737429009|0.29533518947955|215.10015027676|197.76276376416|180.31956205269|0.417|0.25|0.19315|12|4|0.0019723214285714|0.059783412698413|651.40002441406|2022-01-09|-0.17441|2018-11-18|0.1684|2023-06-04
2024-02-11 02:21:36|WEEKLY|03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|355.68685864004|30|31.959546946485|0.3859|1|2|0.22682|463|-0.14592|59|-0.14592276003137|59|17.35|-0.00181|0.03458|0.030813111821282|0.072616950969724|91.415812547801|238.11500906177|175.77160835316|0.529|0.333|0.12865|102|25|0.0015454530294608|0.066464630350195|1301.3900146484|2014-03-02|-0.30001|1993-09-12|0.31933|2021-04-18
2024-02-11 02:21:37|WEEKLY|03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|1056.0354279649|27|45.751069096338|0.1899|1|1|0.18987|1209.5|0.66543|108|0.66543076398181|108|39.11|-0.00181|0.04642|0.098780558865356|0.11286367095784|195.62820344945|198.38174202881|324.26273458445|0.474|0.421|0.12833|19|4|0.0020316644993498|0.048123133940182|1216|2024-02-11|-0.1352|2011-08-07|0.10569|2020-11-22
2024-02-11 02:21:37|WEEKLY|03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|657.24049989742|1|25.088168328465||0|0|0|748|0.1587|56|0.43578643578644|38|4.67|0.00103|0.02502|0.019611726007045|0.042766429631107|7060.1182615209|80281.145102005|3495.3271651104|0.642|0.413|0.03791|458|25|0.0022175245212518|0.033998201774872|1136|2021-02-21|-0.20704|1987-10-25|0.18235|1986-12-14
2024-02-11 02:21:38|WEEKLY|03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|-104.44255138699|87|7.1760831204832||0|0|-0.00855|94.4|-0.26061|21|-0.26060607216575|21|39.83|-0.02062|0.05454|0.016755787446537|-0.26060607216575|95.68593868|73.939|49.68421132941|0.333|0.167|0.2553|6|2|-8.5015384615384E-5|0.10129252307692|215|2018-02-04|-0.38425|2020-04-05|0.50571|2020-03-29
2024-02-11 02:21:40|WEEKLY|03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|-359.30197856942|32|18.686508581313||0|0|0.01147|327.6|0.18104|49|0.18104057978612|49|4.92|-0.00157|0.0236|0.014481554549419|0.037530122225812|1389.2296515228|16563.05205918|152.81989717098|0.548|0.352|0.05004|429|17|0.0013354269715352|0.060506266915539|456.33999633789|2007-12-16|-0.35054|1998-10-25|0.43572|1999-02-07
2024-02-11 02:21:41|WEEKLY|03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|3210.8156280499|90|224.15580442089|1.4194|1|1|1.41935|3750|-0.22654|12|-0.22654166894374|12|31.41|-0.12269|-0.00115|-0.054263809296244|-0.014710927197782|42.35078044301|72.243574792159|364.07766990291|0.529|0.353|0.21713|17|7|0.0034369341894061|0.076113113964687|4050|2024-01-14|-0.33551|2017-02-12|0.1878|2020-04-12
2024-02-11 02:21:41|WEEKLY|03878|6554|/equities/bankers-investment-trust|FTSE350|95.546519275626|1|2.9403270098501||-1|0|0|105.6|0.05882|106|0.22222214834767|90|5|0.00154|0.01878|0.013548343710799|0.0340865413553|2744.5263771628|29062.411357262|4327.8686884301|0.669|0.423|0.0299|426|16|0.0021030206378987|0.029507696998124|125.59999847412|2022-01-09|-0.22008|2008-10-12|0.12339|2008-11-02
2024-02-11 02:21:42|WEEKLY|03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|-162.64369974241|49|9.7032920357549|0.0962|-1|1|0.09618|142.28|-0.10041|8|-0.10041497780484|8|4.79|-0.00496|0.01898|0.014948247132889|0.037425860683689|2077.7204669151|30930.905769886|520.60007016642|0.598|0.381|0.0514|438|24|0.0024061473880597|0.064535713619403|714.57000732422|2007-03-04|-0.47752|2009-01-25|1.07209|2009-02-01
2024-02-11 02:21:43|WEEKLY|03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|475.48801470462|13|45.83932104468|0.0064|1|1|0.0064|487.1|-0.10462|23|-0.1046153980297|23|40.26|0.08641|0.18902|0.27694662652048|0.38221746588199|784.23111274579|694.88456076526|919.92445530699|0.684|0.474|0.22322|19|7|0.00433861003861|0.075917979407979|889.19598388672|2020-02-23|-0.2806|2020-03-15|0.42061|2009-04-12
2024-02-11 02:21:45|WEEKLY|03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|-142.78849162895|67|5.9823294952119|0.1974|-1|1|0.1974|123.6|-0.1387|14|-0.13870247555074|14|35.44|-0.01561|-0.00074|-0.012325917934291|0.018213692477693|82.323388818821|110.74355061934|121.80939882447|0.813|0.438|0.08051|16|11|0.00049375987361769|0.025685355450237|183|2021-05-02|-0.08442|2020-03-22|0.11322|2020-04-05
2024-02-11 02:21:46|WEEKLY|03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-600.3900544974|48|30.266836190866||0|0|-0.08951|566|0.03587|34|0.035868923194493|34|37.89|-0.03276|0.00932|0.043979144501003|0.097289294287462|139.64958842956|224.891910511|886.3138029915|0.643|0.429|0.17899|28|12|0.0027787545126354|0.058078113718412|735.82598876953|2023-03-12|-0.21873|2020-09-27|0.26116|2008-11-02
2024-02-11 02:21:47|WEEKLY|03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2322.4553753696|10|151.31004089244|0.1833|1|2|0.16721|2848|0.22322|65|0.019269776876268|61|4.95|0.00236|0.02654|0.017653635550801|0.050826962157918|2542.0204736945|134386.7972009|5627.3463063691|0.581|0.37|0.04861|427|26|0.0029439566650966|0.051294785680641|4336|2020-02-23|-0.25655|2020-03-22|0.33648|2020-04-12
2024-02-11 02:21:47|WEEKLY|03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|4245.3924937017|13|196.6822518895|0.0803|1|2|0.04534|4726|-0.07683|24|-0.076828969904575|24|6.15|0.01333|0.04405|0.03495465553538|0.078927817288165|19610.047986701|441710.29074158|38737.705523658|0.614|0.383|0.05438|329|20|0.0042292239685658|0.049221085461689|5552.3999023438|2020-02-23|-0.38755|2004-12-05|1.51198|1986-01-12
2024-02-11 02:21:48|WEEKLY|03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|2274.0938141065|8|122.86678611248|-0.087|1|2|-0.10697|2375|-0.1281|40|-0.10497342444951|14|35.33|-0.01928|0.03511|-0.0038122413171217|0.079044545614954|44.694165722477|214.38976658079|1226.9462779025|0.615|0.385|0.22964|39|18|0.0031942527075812|0.076786137184116|2880.5|2023-01-29|-0.20883|2020-03-15|0.49091|2008-11-30
2024-02-11 02:21:50|WEEKLY|03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|1022.7357004741|10|72.007056478475|-0.0466|1|1|-0.04661|1084|0.29081|68|0.29081177520071|68|47.31|0.13839|0.18745|0.20893405164961|0.36207012779194|875.9895592517|1426.9457067968|784.6543958679|0.654|0.423|0.19966|26|14|0.0024856335754641|0.060215415657788|1760|2022-01-02|-0.17196|2008-11-16|0.20621|2009-03-15
2024-02-11 02:21:51|WEEKLY|03887|14094|/equities/blckrck-sm-co|FTSE350|1225.2649873244|13|41.516482612152|0.0168|1|1|0.01679|1332|0.33905|110|0.36689655172414|70|5.08|0.01477|0.02958|0.022909393084986|0.041512390861603|19910.896254395|55704.733582564|4098.4615384615|0.638|0.408|0.02509|412|21|0.0021607933491686|0.02750042280285|2230.2819824219|2021-09-12|-0.21417|2020-03-22|0.23883|2020-04-12
2024-02-11 02:21:52|WEEKLY|03888|14018|/equities/blackrock-world-mining|FTSE350|-605.85617784697|40|26.785392615655||0|0|0.16559|519|-0.12244|18|-0.12243912236006|18|28.39|0.01274|0.05833|0.015654178655211|0.035658375658847|83.191061270445|135.13826700944|494.28571428572|0.556|0.407|0.15886|54|18|0.0018733905852417|0.056041832061069|830|2011-01-09|-0.29939|2008-10-12|0.23249|2008-12-14
2024-02-11 02:21:53|WEEKLY|03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|63.935815897399|1|4.3822281867883||0|0|0|76.7|0.23451|117|0.23450783361728|117|65.73|0.09757|0.12384|0.10345666595326|0.11360209553192|219.29300958305|182.48480613462|71.682240138544|0.6|0.4|0.1296|15|8|0.00039573022312373|0.043311937119675|155|2018-07-01|-0.4759|2020-03-22|0.34713|2020-03-29
2024-02-11 02:21:53|WEEKLY|03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|132.55669609731|9|4.5375186635719|-0.0164|1|1|-0.01644|143.6|-0.03989|38|-0.064000040690104|19|4.93|0.0082|0.02738|0.019319686694815|0.03576171870403|2640.4627102191|8381.7068934199|517.47749947213|0.671|0.434|0.02948|429|22|0.0017665505882353|0.026220903529412|886|2014-07-06|-0.89785|2014-08-24|0.19955|2020-04-12
2024-02-11 02:21:55|WEEKLY|03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|-684.43774910466|17|40.260813833528||0|0|-0.09394|623|-0.0828|41|-0.082801797073329|41|5.04|-0.00459|0.02354|0.013907515943821|0.064963316465179|-19123.342231647|881184.92902184|41258.278406271|0.647|0.399|0.06146|416|27|0.0049609616295594|0.055618616769304|1052.6059570312|2018-06-24|-0.45815|1985-12-08|2.88406|1986-01-12
2024-02-11 02:21:56|WEEKLY|03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|-516.50326629973|12|23.045292047626|-0.0041|-1|1|-0.00409|478.45|-0.10331|8|-0.10331204721828|8|4.95|-0.002|0.02|0.0077130034904005|0.028295732193754|372.0135071333|6373.9709039946|944.24714722067|0.587|0.369|0.04142|431|19|0.0017449253731343|0.048315774253731|723.08001708984|2006-04-30|-0.30086|2020-03-15|0.21375|2020-03-29
2024-02-11 02:21:57|WEEKLY|03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP|496.20289990014|27|6.0990333666215|0.4857|1|2|0.00586|515|-0.51032|18|-0.10674485013632|16|30.87|0.10661|0.17758|0.12737737180006|0.18019590058135|494.00516612689|749.87810723106|1694.6364275855|0.511|0.362|0.16895|47|17|0.0032133920108328|0.060303209207854|527|2022-04-10|-0.275|2002-10-20|0.64103|2022-04-03
2024-02-11 02:21:58|WEEKLY|03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|-2615.489884135|55|110.15306217349||0|0|0.2027|2421|0.07677|55|0.07677304964539|55|4.95|-0.00138|0.02912|0.01916108965228|0.053051303358962|-1064.1737123871|337736.36784578|8894.1956688891|0.595|0.4|0.04607|422|18|0.0030145895522388|0.046582234141791|5643.6000976562|2017-06-11|-0.3142|1998-08-30|1.0878|1983-06-26
2024-02-11 02:21:59|WEEKLY|03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|327.31599335384|13|23.769221521215|0.003|1|1|0.003|368.3|-0.14026|10|-0.1402581445302|10|4.98|0.0064|0.02737|0.028967265607581|0.055296893544491|48301.88635511|339896.25774698|665.28176252242|0.605|0.388|0.04208|428|18|0.0016677751865672|0.049958927238806|1449.5|2007-01-07|-0.24998|1987-10-25|0.30429|2020-04-12
2024-02-11 02:22:01|WEEKLY|03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-943.34636495061|19|39.837286017769|-0.0561|-1|1|-0.05606|866.5|-0.05124|28|-0.051240762279605|28|51.67|0.08475|0.13151|0.11756274152861|0.2079920875149|239.81832596661|285.09995229427|368.72340425532|0.611|0.389|0.16751|18|8|0.0021041139240506|0.056538491561181|1079|2019-10-20|-0.24771|2006-03-05|0.22356|2008-10-19
2024-02-11 02:22:02|WEEKLY|03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|-131.21661555095|34|7.5977051633037|0.1769|-1|1|0.17686|104.95|-0.10211|18|-0.10211267605634|18|37.35|0.00136|0.05497|0.06218461179499|0.079885954540475|149.98050572686|158.02115959921|115.71113614054|0.55|0.45|0.19002|20|10|0.0010362820512821|0.059515512820513|502.60000610352|2015-12-06|-0.21787|2017-01-29|0.21842|2020-11-15
2024-02-11 02:22:03|WEEKLY|03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|2889.8088346534|10|105.86831035697|0.0582|1|2|0.03995|3202|-0.17355|31|-0.10055865921788|8|4.91|-0.0067|0.01907|0.012249553553898|0.04189837062699|1529.1386307752|68292.337003005|6005.2513471991|0.615|0.378|0.04608|434|18|0.0025928624883068|0.041750411599626|3273|2024-01-21|-0.31745|1987-10-25|0.19513|1991-03-31
2024-02-11 02:22:04|WEEKLY|03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|-1592.8527317565|37|107.42971381682||0|0|0.41857|1271|0.13059|30|0.13059219032842|30|40.67|0.04986|0.10714|0.11740656530905|0.2186642329868|296.62358142526|386.84368952937|343.32791952724|0.833|0.5|0.18343|18|9|0.002601328125|0.064606966145833|2656|2023-04-30|-0.20378|2012-09-16|0.1708|2020-04-12
2024-02-11 02:22:04|WEEKLY|03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|-177.08876583112|42|16.109687080425|0.4686|-1|1|0.46856|120.2|0.25396|89|0.25396169944507|89|5.72|0.05027|0.09453|0.09857389298645|0.18206242823016|3260.1228905389|506681.59234937|632.9647098314|0.549|0.366|0.0713|355|10|0.0030515484804631|0.067483753014954|577.69000244141|2010-08-22|-0.44966|1986-01-05|0.70815|2004-01-25
2024-02-11 02:22:06|WEEKLY|03901|6757|/equities/caledonia-investment|FTSE350|-3691.9129234275|34|131.9148373733|-0.0593|-1|1|-0.05928|3395|-0.15324|47|-0.15323645970938|47|4.9|0.00545|0.02566|0.027289799833014|0.057076175685037|29787.823927116|278455.98396961|3761.3559934066|0.584|0.364|0.03686|428|28|0.0021798074213246|0.029467332080789|4065|2022-11-27|-0.22457|2020-03-22|0.36054|1986-10-19
2024-02-11 02:22:07|WEEKLY|03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-23.241350500557|34|2.5076113210489|0.3686|-1|1|0.36859|17.97|-0.11877|16|-0.11876615833025|16|19.2|0.02412|0.08136|0.044693638338157|0.10256719492094|285.91837354918|1446.6129524511|395.81496617502|0.63|0.413|0.11529|92|15|0.002617015008338|0.071229043913285|857|2013-02-24|-0.55116|2018-02-04|0.64277|2020-04-12
2024-02-11 02:22:08|WEEKLY|03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|112.31314627298|9|7.612001282366|0.0316|1|2|-0.00754|131.6|-0.01488|85|-0.014883104271271|85|47.27|0.031|0.09445|-0.0072042906539128|0.00073901543817858|92.927501452323|97.502309829524|106.12903718025|0.4|0.333|0.18825|15|4|0.00091916317991632|0.058294449093445|475|2015-08-23|-0.19143|2020-03-22|0.40119|2020-11-15
2024-02-11 02:22:09|WEEKLY|03904|942375|/equities/card-factor|FTSE350|77.787742602218|65|12.067408990486|0.5613|1|2|0.31897|91.8|-0.36441|15|-0.3644067946046|15|40.36|-0.05575|0.05529|0.021757982081607|-0.11870416274086|83.332737966058|52.947108444244|50.470066171754|0.545|0.364|0.28164|11|5|0.0013838385826772|0.1030687007874|368.39001464844|2015-12-20|-0.36497|2020-03-22|0.57097|2020-04-12
2024-02-11 02:22:10|WEEKLY|03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|978.22461316928|10|119.13904319019|-0.0336|1|2|-0.15124|1091.5|-0.16292|52|-0.16291574746771|52|36.55|-0.05034|0.03537|-0.0137011954864|0.028014808477868|49.951580266764|93.76526147797|122.34489381053|0.485|0.333|0.24783|33|12|0.0020003868312757|0.078836427983539|5435|2017-09-03|-0.41408|2020-03-15|0.57059|2020-04-12
2024-02-11 02:22:11|WEEKLY|03906|14020|/equities/centamin-egypt|FTSE350|81.610936147619|11|6.3348065755833|-0.0891|1|1|-0.08905|91.55|0.00149|42|-0.067322029436144|23|29.36|0.01106|0.11701|0.12312520707583|0.26391945016306|140.85631681205|485.08810162809|1181.2903619582|0.513|0.333|0.28182|39|17|0.0046275497835498|0.092200857142857|233.30000305176|2020-08-09|-0.38171|2012-11-04|0.42347|2013-01-13
2024-02-11 02:22:12|WEEKLY|03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-157.59775209063|12|8.1910338389661||0|0|0.09987|133.4|0.59355|53|0.59354835428217|53|43.66|-0.01243|0.04219|-0.0071484043604455|0.068295670696309|45.507313050543|164.4108421811|199.79032589982|0.594|0.344|0.1897|32|13|0.0013672230113636|0.066329502840909|403.30999755859|2013-09-22|-0.37901|2020-03-15|0.21375|2020-05-03
2024-02-11 02:22:13|WEEKLY|03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1.9076982323404|107|0.55089940926519||0|0|0.99395|0.381|0.72765|81|-0.033550865823748|11|37.1|-0.03707|0.07851|0.050272123513842|0.15826316211116|122.19327127688|222.49126253146|0.21757752888548|0.65|0.3|0.21722|20|9|-0.0003332429245283|0.10753616745283|310.71209716797|2017-05-14|-0.80924|2022-08-21|1.47319|2022-11-06
2024-02-11 02:22:14|WEEKLY|03909|6863|/equities/city-of-london-investment-trust|FTSE350|-419.38901897301|34|13.371599304573||0|0|0.00382|391.5|-0.1166|10|-0.11660257432038|10|4.85|-0|0.01783|0.013167176406365|0.031374990478993|2760.4673787353|21289.585137095|1550.4950495049|0.647|0.417|0.03045|434|18|0.0016085413744741|0.028218901355774|448.5|2020-01-05|-0.25926|1987-10-25|0.13957|2008-11-30
2024-02-11 02:22:15|WEEKLY|03910|28600|/equities/clarkson-plc|FTSE350|2988.0457574461|9|181.33627276618|0.143|1|2|0.09119|3470|-0.25316|6|-0.25316455696203|6|7.46|0.00413|0.0355|0.032349681291665|0.065782783545739|2019.8719159264|11221.018030068|3540.8163265306|0.642|0.412|0.06158|260|20|0.0031246765913758|0.056893875770021|4225|2021-11-07|-0.25714|1992-07-12|0.43902|2000-03-05
2024-02-11 02:22:17|WEEKLY|03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|-677.60570041281|117|68.805568350495||0|0|0.68651|425.4|0.09601|53|0.096005054833707|53|33.05|-0.04161|0.00272|-0.017939110697447|0.0033581338048093|74.654202903612|97.378725839552|75.358723453762|0.6|0.35|0.15774|20|8|0.00036585585585585|0.056185302445302|1715|2017-05-07|-0.16806|2023-03-19|0.18459|2020-11-15
2024-02-11 02:22:17|WEEKLY|03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|-116.09893241784|77|7.1829764553597|0.5196|-1|1|0.51964|90.5|-0.18087|13|-0.18086959175442|13|49.13|0.13458|0.20395|0.20756704652088|0.36987361243361|1022.8267736112|1444.7063701007|82.272727272727|0.633|0.367|0.12731|30|13|0.001555064516129|0.056818935483871|778|2007-01-14|-0.90167|2012-03-04|0.30142|2000-02-27
2024-02-11 02:22:18|WEEKLY|03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|64.210999098621|56|5.2091993485093|0.0173|1|1|0.01732|70.5|-0.18838|23|-0.18837672226008|23|5.2|0.00519|0.03693|0.03025979977897|0.063228642000415|15201.736230658|378861.63580165|79.454521957359|0.642|0.399|0.05174|391|26|0.0016992097701149|0.065535680076628|3581.2700195312|1991-10-27|-0.5532|1993-04-04|0.56|1984-06-10
2024-02-11 02:22:19|WEEKLY|03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|2132.5619366222|5|80.151441588311||0|0|-0.07318|2191|0.14169|48|0.10698096101541|44|37.2|0.01587|0.05539|0.087654341175644|0.075203498518887|177.24710376957|140.07539687683|144.52506596306|0.533|0.4|0.1575|15|4|0.0014370996441281|0.053257953736655|2950|2019-07-07|-0.26264|2022-03-06|0.21752|2020-04-12
2024-02-11 02:22:20|WEEKLY|03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|1967.0261221861|1|78.619652308787||-1|0|0|2227|-0.10138|28|0.3825641025641|138|52.22|0.02822|0.07704|0.084023298716744|0.23014669525624|198.25536418547|378.2977157678|384.48259946849|0.522|0.304|0.16071|23|10|0.0018834637801832|0.057339800166528|2250|2023-05-28|-0.27459|2004-09-12|0.28948|2008-11-30
2024-02-11 02:22:22|WEEKLY|03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|2470.9347252493|23|145.71958242521|0.1698|1|1|0.16975|2908|-0.22705|3|-0.13492741246798|28|42.58|0.05509|0.13274|0.051111403319249|0.11494882444378|125.17264456549|241.45785637989|309.55600676305|0.516|0.355|0.26615|31|12|0.0026576900149031|0.08400628166915|3098|2021-09-12|-0.40077|2000-06-18|0.43291|2009-01-18
2024-02-11 02:22:22|WEEKLY|03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP|238.047351758|128|4.4008827473334|0.1896|1|1|0.18957|251|-0.28818|19|-0.28818179043857|19|28|-0.17023|-0.13561|-0.13087948163174|-0.22623375236214|63.046646896633|59.48750922|99.603174603175|0.6|0.4|0.28086|5|4|0.00097943820224719|0.080348239700375|305.60000610352|2018-01-21|-0.14573|2018-10-14|0.33333|2022-05-22
2024-02-11 02:22:23|WEEKLY|03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|217.19502884702|9|9.8935513415484|0.0316|1|2|-0.0083|239|-0.16313|29|0.011592163264858|61|41.33|-0.0255|0.03564|0.027025490595934|0.045234545811952|110.92026974115|118.78862687217|99.583333333333|0.778|0.444|0.18373|9|4|0.0010608684210526|0.063075605263158|349.10000610352|2017-06-11|-0.30642|2018-10-21|0.23584|2019-08-04
2024-02-11 02:22:24|WEEKLY|03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP|-275.57014450718|58|23.798094172251|0.5172|-1|1|0.51723|229.8|0.14126|46|0.14126376755021|46|29.5|-0.10232|-0.01466|-0.003871825924992|0.1454227364422|89.55282172004|150.18887189266|97.787235341173|0.5|0.3|0.2017|10|5|0.0016271875|0.078946221590909|579.5|2021-08-29|-0.29397|2020-03-22|0.43838|2020-04-12
2024-02-11 02:22:25|WEEKLY|03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|3455.5255451637|37|206.44233645089|0.2222|1|1|0.22222|4048|-0.08169|19|-0.081688358949566|19|7.7|0.00107|0.04131|0.036169191406921|0.069647974197871|2553.1091918474|18760.317197111|9019.6076284764|0.602|0.419|0.05476|246|21|0.0030103575129534|0.039457740932642|4200|2021-07-11|-0.29323|1993-11-07|0.22919|1990-12-09
2024-02-11 02:22:26|WEEKLY|03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|170.95288896968|9|17.167691091266||0|0|0.01484|218.8|0.37759|48|0.37759014425118|48|43.46|0.02712|0.10974|0.055932980440825|0.10643569757502|132.36445183375|156.72529638397|82.566038887456|0.615|0.385|0.23623|13|7|0.0013917277486911|0.080386544502618|648.5|2017-05-21|-0.43559|2020-03-22|0.51489|2020-04-12
2024-02-11 02:22:27|WEEKLY|03922|6664|/equities/crh|STOXX600/FTSE350|5084.7793331697|58|248.40688894343|0.7172|1|2|0.64524|5862|-0.05602|45|0.37388248615317|91|37.94|-0.06121|-0.01333|-0.023299871658338|0.055500943063133|51.447060410763|141.04511149227|556.23030827422|0.515|0.273|0.19154|33|14|0.0022686631016043|0.06708563789152|5940|2024-02-11|-0.21367|2020-03-15|0.21775|2008-07-20
2024-02-11 02:22:28|WEEKLY|03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|-5199.0122403302|109|315.52763908152||0|0|0.41002|4970|0.2668|84|0.26679792529224|84|4.52|-0.00345|0.02243|0.014816902270546|0.040706084340543|1401.5411211639|30515.43058303|5180.3209021548|0.603|0.377|0.0435|448|24|0.002562168618267|0.042985067915691|10505|2021-12-19|-0.17927|1987-10-25|0.2039|2000-03-05
2024-02-11 02:22:29|WEEKLY|03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|-55.922106565981|47|4.1149250951827|0.1575|-1|1|0.15748|46.76|0.02941|57|0.02941424013781|57|53.82|0.22411|0.31149|0.55015456247371|0.55710615102876|1048.6308896461|448.37953327128|34.590916448474|0.364|0.273|0.31131|22|7|0.00096645528455285|0.092769723577236|506.5|2016-01-10|-0.47424|2012-02-05|0.29765|2013-05-05
2024-02-11 02:22:30|WEEKLY|03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|5144.8058747205|13|206.73137509316|0.187|1|2|0.07853|5768|-0.27242|19|-0.099903938520653|36|40.53|0.06394|0.09762|-0.047721084580181|-0.021913265542465|53.692349338335|90.510372004892|558.26560903897|0.579|0.211|0.16325|19|10|0.002812442455243|0.050967148337596|7762.5|2018-01-14|-0.22363|2020-03-15|0.18078|2015-05-24
2024-02-11 02:22:31|WEEKLY|03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3750.5046233251|41|38.498458891641|0.2058|1|2|0.04656|3866|0.20216|79|0.0023364485981308|34|33.63|-0.00639|0.04712|0.00036282323740615|0.11375472965653|51.684684795792|322.29117869445|3240.5699087223|0.686|0.4|0.18439|35|18|0.003854839769926|0.056994535743632|5525|2021-08-29|-0.51539|2003-01-19|0.38456|2023-04-16
2024-02-11 02:22:32|WEEKLY|03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1900.8949722658|9|149.54761034802|-0.1195|1|2|-0.1754|1951|-0.09032|31|-0.13545816733068|26|7.42|0.01974|0.04604|0.041478877393914|0.060319379544518|59580.116553297|98572.085526752|2850.2557881416|0.715|0.502|0.04032|263|18|0.0023525612244898|0.037637362244898|4362|2020-03-01|-0.19992|2009-03-08|0.24109|1984-10-21
2024-02-11 02:22:33|WEEKLY|03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|-3157.7756147425|55|147.25203041271|0.1527|-1|1|0.15269|2899.5|0.03465|60|0.074099603653283|37|4.82|-0.00841|0.01567|0.0073753579456082|0.039630432726389|385.33299619129|43583.327276991|5262.2505994475|0.613|0.373|0.04251|434|28|0.0023819682835821|0.041347929104478|4110|2022-01-09|-0.20767|1987-10-25|0.14327|1984-12-30
2024-02-11 02:22:34|WEEKLY|03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|3145.0441801753|66|155.70546608067|0.2141|1|1|0.21408|3380|0.01277|42|0.49602122015915|85|4.76|0.009|0.03266|0.032651614395475|0.076260749316683|36861.850494269|2357868.025518|5650.2842147163|0.583|0.367|0.04981|436|26|0.0029270808033629|0.044979785147127|3642|2023-12-31|-0.48164|1985-01-13|0.33421|1998-11-01
2024-02-11 02:22:35|WEEKLY|03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|152.60173481979|23|12.194800899003||0|0|-0.10909|161.7|-0.03154|34|-0.25223121688809|1|33.47|-0.07862|-0.02779|-0.09545128776007|-0.097775607813062|34.097218084948|50.570971899024|98.279947819819|0.588|0.353|0.16375|17|8|0.00060578680203046|0.051152910321489|399.14001464844|2015-12-20|-0.25223|2023-01-15|0.14295|2023-09-10
2024-02-11 02:22:37|WEEKLY|03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|332.28857746465|29|21.037191386051|0.055|1|2|-0.0046|346|-0.277|22|-0.067169213179829|13|38.59|0.14459|0.22053|0.26039499429319|0.46936910977881|1640.5484542626|2979.573414077|4123.9569230217|0.688|0.406|0.17993|32|16|0.0040263578780681|0.067857482185273|473.60000610352|2022-01-09|-0.18287|2008-06-29|0.27075|2003-07-13
2024-02-11 02:22:38|WEEKLY|03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|-551.20825477632|87|43.144870857548||0|0|0.26777|440.8|1.50325|102|1.5032483039709|102|43.05|0.04448|0.14342|0.10961180052653|0.154186766421|171.81986227613|175.26120503686|88.960643348732|0.65|0.45|0.21602|20|8|0.0011619852164731|0.07512656810982|976.01000976562|2006-08-20|-0.28472|2020-03-22|0.20968|2020-07-05
2024-02-11 02:22:39|WEEKLY|03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-318.44199963197|48|20.976349589107|-0.0453|-1|1|-0.04529|316.2|-0.05024|18|-0.050235478806907|18|4.93|-0.00214|0.02756|0.019375281856|0.052777996243072|3541.6735730257|147064.40530292|1597.7766426425|0.57|0.361|0.04875|421|18|0.0024319218087612|0.056043754121526|542.45001220703|2018-06-10|-0.21479|2008-11-23|0.46855|1983-07-31
2024-02-11 02:22:40|WEEKLY|03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|-1213.9846548016|18|66.880479396035|-0.07|-1|1|-0.06995|1086|0.11153|48|0.1115303227455|48|49.22|0.10077|0.15486|0.014087016929193|0.14203603702054|63.009207773329|163.03900872031|666.33944561854|0.722|0.389|0.23132|18|13|0.0032126024363234|0.075211162790698|1554.2299804688|2020-10-11|-0.24731|2020-03-22|0.26163|2009-07-19
2024-02-11 02:22:40|WEEKLY|03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|431.98001152274|11|40.805999594935|0.1629|1|1|0.16286|549.8|-0.20859|7|-0.051636334043561|48|39.89|0.12865|0.19053|-0.04974741597972|-0.041388099029478|54.145074887717|75.570060656155|183.02263613974|0.526|0.316|0.25298|19|9|0.0025876953125|0.080959075520833|1929|2015-02-01|-0.27047|2020-03-01|0.43411|2020-04-12
2024-02-11 02:22:42|WEEKLY|03936|6807|/equities/edinburgh-investment-trust|FTSE350|-691.24141209531|32|16.138974818514|-0.0566|-1|1|-0.05663|653|-0.0206|32|-0.020602218700475|32|4.86|0.00234|0.01622|0.0090574557697331|0.025742742617599|1023.1797757257|8616.5346724244|786.74698795181|0.657|0.415|0.02827|434|24|0.0012816300794021|0.028906268099019|780.18908691406|2017-06-25|-0.19802|1987-10-25|0.18582|2020-04-12
2024-02-11 02:22:43|WEEKLY|03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|745.70694339136|9|61.950296451774|-0.0292|1|2|-0.06635|779.6|-0.17058|13|-0.17058270676692|13|4.96|0.00397|0.02961|0.02088628844227|0.054011921506149|3938.4412813933|104933.91301461|1450.4185592296|0.595|0.365|0.04729|430|21|0.002091976635514|0.054050771028037|1276|2021-11-28|-0.20286|2020-03-15|0.23333|2016-11-20
2024-02-11 02:22:44|WEEKLY|03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|114.36458951299|20|9.2306225357523|0.0709|1|1|0.07085|133|0.12727|68|0.12726690446945|68|5.06|0.00194|0.03161|0.023179583270651|0.049901939625075|3761.0346583432|40720.644480046|351.85185895348|0.586|0.373|0.04661|418|16|0.0021225656660413|0.067179981238274|294.49591064453|2018-03-18|-0.42665|2020-03-15|0.4704|2000-04-02
2024-02-11 02:22:45|WEEKLY|03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|-1164.4434459502|48|82.482111189292|0.1157|-1|1|0.1157|963|-0.32538|8|0.27497288611389|40|32.63|0.01881|0.08079|0.20449762774081|0.37386136793589|198.3762533774|239.79343266582|220.36613272311|0.625|0.375|0.31293|8|4|0.005376525974026|0.097259642857143|1622|2022-11-13|-0.40083|2020-03-15|0.67089|2020-03-29
2024-02-11 02:22:45|WEEKLY|03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|-1048.2183613063|48|77.187764409898||0|0|0.16315|1010.5|-0.18235|8|-0.18235279690147|8|33.11|0.1737|0.29172|0.37239584332483|0.40468382438762|2481.5581688371|1396.6315532909|227.76450247014|0.536|0.429|0.23254|28|11|0.003081704312115|0.074516036960986|2500|2021-09-26|-0.43497|2006-10-01|0.39094|2020-04-12
2024-02-11 02:22:47|WEEKLY|03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP|174.45596592704|44|2.1146790415711|0.2298|1|1|0.22982|179.8|0.2988|122|-0.21616541353383|2|55.2|0.03684|0.06678|0.041317780167754|-0.21616541353383|101.8038404|78.383|114.52229493743|0.4|0.2|0.2534|5|3|0.0014649529780564|0.075090344827586|330|2018-03-18|-0.14911|2020-04-19|0.22857|2021-02-14
2024-02-11 02:22:48|WEEKLY|03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|-176.14411474912|47|12.769153702319|0.0841|-1|1|0.08408|163.4|-0.24701|17|-0.24700737798248|17|38.67|0.01374|0.08309|-0.017470208815519|0.024206419962106|47.395223177015|71.496995002647|68.083330790202|0.458|0.292|0.20253|24|9|0.00071401437371663|0.068588223819302|1069|2015-03-29|-0.32449|2016-06-12|0.23636|2008-12-14
2024-02-11 02:22:49|WEEKLY|03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP|1404.1166309727|27|17.961123009114|0.4332|1|2|0.36704|1460|-0.1933|19|-0.14599236641221|59|24.41|0.04736|0.09495|0.12194783949231|0.19331949329083|1305.6506724091|3121.7684794499|1600|0.536|0.391|0.12675|69|14|0.0027147426900585|0.058205637426901|1510|2019-09-22|-0.25626|2020-03-15|0.30769|2002-11-24
2024-02-11 02:22:50|WEEKLY|03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|803.3545358778|54|23.244275312993|0.1539|1|2|0.11568|868|-0.10804|10|-0.108042321931|10|21.05|0.05161|0.08337|0.076179829776997|0.11883669980286|903.61767304308|1568.3781305607|4592.5926852875|0.5|0.375|0.08028|80|16|0.0027017386298215|0.037404830166955|928.73999023438|2020-02-09|-0.25079|2008-10-12|0.17523|1993-08-01
2024-02-11 02:22:50|WEEKLY|03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE|-300.85389626269|30|69.246499102129||0|0|0.85136|80.89|1.02454|106|1.0245385576407|106|63.75|0.38659|0.55717|0.45703353453872|0.86749313309212|408.53284520151|647.10548073998|22.4037266918|0.625|0.375|0.30472|8|3|0.0010012987012987|0.10740031539889|710.20001220703|2019-06-23|-0.70689|2022-03-06|0.43716|2016-04-17
2024-02-11 02:22:52|WEEKLY|03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|2882.9530719132|10|145.51564269562|0.1243|1|2|0.08991|3358|-0.16521|65|-0.16521131680056|65|6.1|-0.00144|0.02374|0.010197034461517|0.035809231755332|425.13106446047|5763.4182309991|7126.4857303037|0.569|0.368|0.04526|334|19|0.0027828250244379|0.04854142228739|3689|2022-01-02|-0.20247|2008-10-12|0.27556|1986-02-16
2024-02-11 02:22:53|WEEKLY|03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|890.13128936389|9|32.462737122845|0.0579|1|2|0.03141|985|-0.04206|45|-0.042058485444341|45|5|0.00203|0.01867|0.016533447479607|0.04058690950533|5812.5642458561|61021.321910819|5184.2105263158|0.653|0.398|0.02931|427|17|0.0021938030797947|0.032333560429305|996.7490234375|2024-02-11|-0.24723|2008-10-12|0.16935|2009-03-15
2024-02-11 02:22:54|WEEKLY|03948|942422|/equities/fdm-group-h|FTSE350|-549.68499082938|106|54.977817228779|0.5846|-1|1|0.58462|429.5|-0.09408|14|0.020381080786142|14|28.43|-0.01475|0.02314|-0.025029993819575|0.10407174940318|63.722440289398|128.93051209131|135.41207198369|0.643|0.286|0.20935|14|8|0.0016711133200795|0.077974115308151|1380|2021-09-12|-0.20178|2020-03-22|0.19094|2016-07-31
2024-02-11 02:22:54|WEEKLY|03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|13533.74007192|33|612.08664269346||0|0|0.26672|15720|-0.08859|13|-0.088588103074955|13|4.92|0.00189|0.02565|0.022132969325352|0.057503649546659|6288.7312950947|285226.07819667|4666.9042188894|0.598|0.376|0.04377|428|20|0.0029023573433115|0.053735233863424|15770|2024-02-11|-0.39615|2009-02-01|0.35043|2009-03-15
2024-02-11 02:22:55|WEEKLY|03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|-98.085141899737|48|9.8504383278331|0.2736|-1|1|0.27359|87.75|1.48692|64|1.4869178381255|64|41.1|0.16352|0.36617|0.315951130163|0.37803984803546|281.18340259155|288.80647396258|64.788835217248|0.45|0.35|0.38049|20|5|0.0039898734177215|0.12868310701956|513|2021-08-01|-0.44685|2022-02-27|0.56436|2016-03-06
2024-02-11 02:22:57|WEEKLY|03951|14034|/equities/fidelity-china|FTSE350|-217.87688840681|49|10.859630628606|0.2499|-1|1|0.2499|183.4|0.01033|13|0.010330578512397|13|30.55|0.0476|0.07826|0.063630678393542|0.092467677332332|214.74735918353|208.24278557385|189.61951156099|0.682|0.409|0.14699|22|11|0.0014880277777778|0.049167736111111|503.07849121094|2021-02-21|-0.1363|2015-08-23|0.13185|2015-04-12
2024-02-11 02:22:58|WEEKLY|03952|7104|/equities/fidelity-european|FTSE350|329.53425421206|10|10.155248595979|0.0434|1|2|0.03267|363.5|0.00908|49|0.0090840865096598|49|30.33|0.00261|0.04274|0.071081480050581|0.13037471511727|638.39844393839|1181.6210378592|4144.8116422641|0.6|0.4|0.11114|55|21|0.0025953011329756|0.03643175909362|364|2024-02-11|-0.21231|2008-10-12|0.14763|2008-12-14
2024-02-11 02:22:59|WEEKLY|03953|14038|/equities/fidelity-special-values|FTSE350|-285.40184651115|17|8.3636266090841|-0.0485|-1|1|-0.04854|270|-0.11207|37|-0.11206896551724|37|34.16|0.05153|0.0849|0.077969011662439|0.13792339474989|597.89643951499|904.63169799274|1467.3913347699|0.659|0.432|0.09518|44|23|0.002165668202765|0.037007959183673|315|2022-01-23|-0.20044|2008-10-12|0.20397|2008-12-21
2024-02-11 02:23:00|WEEKLY|03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP|-68.262009982143|12|22.529003323407||0|0|0.99409|0.75|-0.32062|6|-0.32061978049358|6|17|-0.30314|-0.12839|-0.32061978049358|-0.32061978049358|67.938|67.938|0.43859649122807|0.5|0.5|0.33728|2|0|-0.063659777777778|0.19482288888889|228.39999389648|2019-12-15|-0.93197|2020-09-13|0.14223|2019-12-01
2024-02-11 02:23:00|WEEKLY|03955|27941|/equities/finsbury-growth---income-trust|FTSE350|-880.81282444468|19|20.888594861771||0|0|-0.02781|850|-0.03501|61|-0.035005834305718|61|6.6|-3.48019|3.50397|9.0227087337527|11.90046619667|2999320501.2491|10975352854.239|4250000.0949939|0.773|0.587|0.03444|300|18|0.52477180090045|0.027241755877939|966|2019-09-08|-0.33333|1983-06-19|1044.50002|1986-01-05
2024-02-11 02:23:02|WEEKLY|03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|129.54171919647|36|15.388878079138|0.2391|1|2|0.13724|159.1|-0.47186|30|0.13736243522825|30|41.71|0.01171|0.0752|-0.0045358661245989|0.054634692831692|44.157274087661|127.56806773323|142.56273143266|0.571|0.343|0.24322|35|15|0.0017804280936455|0.080745130434782|672.21997070312|2007-12-30|-0.50137|2020-03-22|0.31549|2020-04-12
2024-02-11 02:23:03|WEEKLY|03957|6858|/equities/paddy-power|STOXX600/FTSE350|13379.438136779|4|1065.1872877405|0.0771|1|1|0.07709|16905|0.31907|53|0.31906635007109|53|41.59|0.14832|0.23612|0.33072924916673|0.45076802274187|4357.8097218234|5651.5997371367|9409.3351731551|0.586|0.448|0.18909|29|10|0.0047977750206782|0.060499950372208|19680.80078125|2021-03-21|-0.23343|2020-03-15|0.23729|2022-08-14
2024-02-11 02:23:04|WEEKLY|03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|-102.20616949156|1|3.9853898305192||1|0|0|88.8|-0.10212|7|-0.10212333992208|7|44.67|0.00859|0.0291|0.0059316240723554|-0.014133654628954|101.68032464723|93.182023555558|89.696972779553|0.5|0.333|0.07934|12|5|-5.125E-5|0.025392891791045|127.0299987793|2020-01-05|-0.1|2020-03-22|0.08705|2023-11-19
2024-02-11 02:23:05|WEEKLY|03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|-931.71721514579|4|43.876148089363||0|0|0.00823|783.5|-0.06034|9|-0.060340319736405|9|48|0.47617|0.59534|0.82611844364679|1.1963321079556|984.7443069794|1353.2873886641|1123.2974910394|0.625|0.438|0.24185|16|7|0.00455364461738|0.080980959792477|1001.6854858398|2022-07-24|-0.24905|2016-01-10|0.33145|2022-07-24
2024-02-11 02:23:05|WEEKLY|03960|10522|/equities/fresnillo|STOXX600/FTSE350|-635.86706389243|49|47.267609905987||0|0|0.33993|476.7|-0.32386|11|-0.3238640472868|11|38.7|0.2015|0.30501|0.33180304983738|0.61750478213736|142.86248992011|168.47175527424|92.378347216841|0.55|0.3|0.29498|20|7|0.0020963381995134|0.095769306569343|2196.1201171875|2011-09-11|-0.30856|2008-10-26|0.46335|2008-11-30
2024-02-11 02:23:07|WEEKLY|03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|-980.62803407718|116|96.614343471691|0.7777|-1|1|0.77771|706|-0.43478|9|4.2245110733713|111|34.44|-0.00313|0.55802|0.76404710322764|1.1170796536541|4969.7620695733|13168.050772156|206.959220794|0.588|0.412|0.29082|34|13|0.01092934681182|0.09224265940902|3968|2021-08-22|-0.63061|2000-11-19|11.85714|2011-11-27
2024-02-11 02:23:08|WEEKLY|03962|6784|/equities/galliford-try|FTSE350|203.20812683189|35|17.358795379414||0|0|0.17822|238|0.33032|97|0.33031674208145|97|5.31|0.00411|0.03156|0.023440054983597|0.055730776831077|4376.2103102835|159516.731279|104.16210524671|0.613|0.397|0.05321|388|21|0.0019974510739857|0.069771809069212|1375.4200439453|2007-02-25|-0.89123|2014-11-02|0.81841|2020-01-05
2024-02-11 02:23:09|WEEKLY|03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|-11830.351717483|10|687.31943471237||0|0|-0.06787|9755|0.17382|51|0.17382062269441|51|30.44|0.16007|0.27246|0.30014554157031|0.42965317758258|8527.3111994152|18980.282426186|8061.9834710744|0.64|0.48|0.19158|50|17|0.0043136316133246|0.062010600914435|12310|2021-09-12|-0.38897|2005-04-10|0.48571|2001-02-04
2024-02-11 02:23:10|WEEKLY|03964|27942|/equities/gcp-infrastructure-investments|FTSE350|63.829070950133|3|3.4012779520206|-0.0344|1|1|-0.03444|70.1|0.00039|59|0.00039499257498199|59|47|0.00773|0.02076|-0.014731923171416|-0.00021278616744419|87.157362675747|99.782185505829|69.481612546539|0.6|0.4|0.06642|15|8|-0.00031446958981612|0.027216973125884|137.89999389648|2016-10-09|-0.16235|2020-03-22|0.10866|2023-11-19
2024-02-11 02:23:10|WEEKLY|03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP|205.06157965362|56|2.4794734487948||0|0|0.48601|212.5|0.24498|40|0.28843533262915|92|56.14|0.07957|0.09557|0.1055636937917|0.1741490680857|172.88574411966|159.55897749894|205.79918530926|0.857|0.429|0.09874|7|5|0.002150625|0.03230953125|216.10800170898|2021-07-18|-0.29227|2020-03-22|0.25543|2020-05-31
2024-02-11 02:23:12|WEEKLY|03966|14039|/equities/genesis-emf|FTSE350|570.82580187307|55|21.464340737035|-0.0292|1|1|-0.02919|632|0.22959|67|0.17688022284123|71|25.86|0.07|0.10521|0.12320159163231|0.20737476454499|3037.2588520211|4172.4904449061|1696.1890189747|0.547|0.344|0.08811|64|22|0.0020597717963722|0.031769736688122|950|2021-02-21|-0.25065|1998-08-30|0.12731|1998-10-18
2024-02-11 02:23:13|WEEKLY|03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|342.95753795934|11|25.347487346888|0.232|1|1|0.23204|411.5|0.47731|107|0.20554836109841|47|45.73|0.01395|0.06738|0.13634592235619|0.098491845666742|200.18218910056|143.1184247019|158.1171950048|0.545|0.364|0.21593|11|5|0.0019236452241715|0.071812417153996|806|2021-09-05|-0.13317|2018-03-25|0.24289|2020-12-20
2024-02-11 02:23:14|WEEKLY|03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|-2524.2827836507|34|160.68862007944||0|0|0.03482|2162|-0.3154|32|-0.31540342298289|32|49.92|0.10721|0.17486|0.1571067154926|0.28839067408422|429.80148299037|744.6123099573|1168.6486486487|0.667|0.417|0.21647|24|11|0.003099894394801|0.066845028432169|6310|2021-09-12|-0.26316|2001-03-25|0.656|2001-04-08
2024-02-11 02:23:14|WEEKLY|03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|1441.0076731949|22|65.530787808731|0.0996|1|1|0.09963|1660|-0.16426|18|-0.16425630647342|18|4.91|0.00041|0.01821|0.013743791793677|0.040435234282336|1272.6073934897|30918.548401011|1884.0086125308|0.569|0.368|0.04167|432|24|0.001958661380597|0.045537168843284|2323.3798828125|1999-01-10|-0.19039|2008-10-12|0.17103|1998-02-08
2024-02-11 02:23:15|WEEKLY|03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|-485.42887012212|48|28.301292075212||0|0|0.11002|385.05|-0.18675|19|-0.18674813177353|19|61.7|0.32712|0.38018|0.34874563483729|0.47314598464022|252.84993085338|347.92350889366|76.035225411914|0.6|0.5|0.26012|10|6|0.0011448945783133|0.080264608433735|584.5|2023-01-22|-0.22837|2015-09-27|0.35891|2015-10-11
2024-02-11 02:23:17|WEEKLY|03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP|1406.4835615788|25|46.50547947374|0.7676|1|2|0.61546|1546|0.01997|35|0.095582466522525|32|37.26|0.09123|0.14858|0.097138599296044|0.16839538549479|424.75429785901|579.70628879037|1250.2021302088|0.667|0.41|0.19507|39|15|0.0029152471225457|0.062573243060257|2837|2007-07-29|-0.42273|2020-03-15|0.34839|2020-11-15
2024-02-11 02:23:18|WEEKLY|03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|801.68711712091|9|56.573857539509|0.0305|1|1|0.03052|962.4|-0.11243|24|-0.11242606064426|24|25.63|0.02289|0.0762|0.094178402618776|0.11636150586136|575.27033310941|688.7905254433|591.26374586997|0.633|0.531|0.14143|49|14|0.0026784098101266|0.068300640822785|1425|2021-09-05|-0.40175|2020-03-22|0.33236|2020-03-29
2024-02-11 02:23:19|WEEKLY|03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|220.04518301715|8|14.729760473918|-0.0449|1|1|-0.04489|259.6|-0.08927|23|-0.089271102883667|23|5.96|-0.77808|0.83697|2.2964346855811|3.0582867344972|102971551555.5|294729401635.24|136631.58387425|0.698|0.525|0.06094|341|20|0.13414920627144|0.04650367466928|401.26998901367|2006-12-31|-0.84211|1983-03-06|268.33334|1986-01-12
2024-02-11 02:23:20|WEEKLY|03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|-478.78390201467|35|30.089441173997|0.1735|-1|1|0.17353|377.2|-0.07267|68|-0.072674418604651|68|5.08|0.00967|0.03075|0.028111292746814|0.059228165818957|18854.703318992|222239.50074002|509.66085842386|0.585|0.374|0.03788|414|12|0.0015058699719364|0.047765926099158|971.79998779297|2020-02-23|-0.2097|1987-10-25|0.26932|1986-01-05
2024-02-11 02:23:20|WEEKLY|03975|50660|/equities/greencoat-u|FTSE350|133.1337431611|7|5.5063750709613||0|0|-0.11155|134.6|-0.09953|7|0.11929824232475|84|37.4|-0.04106|-0.01468|0.0018764970267177|0.098563298796874|99.199492964581|120.6415119|132.59777684063|0.333|0.133|0.08904|15|4|0.00071005291005291|0.027762275132275|168.5|2022-09-25|-0.16793|2020-03-22|0.16727|2020-03-29
2024-02-11 02:23:22|WEEKLY|03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|81.821189618428|15|6.7846836875918|0.0901|1|1|0.09011|99.8|-0.14806|35|-0.14805969212116|35|31.35|0.043|0.09238|0.095801086730256|0.11402595843557|415.11883885689|372.62493672934|116.35770893997|0.519|0.37|0.15525|54|16|0.0012475278265964|0.059155893380199|326.23999023438|2016-04-10|-0.34298|2008-10-12|0.32346|2008-07-20
2024-02-11 02:23:23|WEEKLY|03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|-2768.6457826849|26|153.70835627592||0|0|-0.11193|2702|0.06114|38|0.061135371179039|38|6.46|0.01496|0.03409|0.033959924894835|0.057565656875318|20768.900512444|66477.579488165|16866.416496827|0.663|0.454|0.0332|306|16|0.00312554667998|0.038329211183225|3387.0170898438|2022-01-02|-0.23853|2020-03-15|0.25261|2020-11-15
2024-02-11 02:23:24|WEEKLY|03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|2006.6214450601|10|96.310110312122|0.0293|1|2|0.00272|2211|-0.02415|22|-0.10981632228054|8|5|-0.00398|0.02244|0.021575626381691|0.054949419041465|5907.6643319736|202727.15824429|14828.973994817|0.604|0.38|0.04521|424|23|0.0030480216165414|0.044292471804511|3270|2022-01-09|-0.25285|1983-08-21|0.18813|1987-12-27
2024-02-11 02:23:25|WEEKLY|03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|22.420867210688|11|1.8455132729374|-0.0803|1|1|-0.08029|25.66|0.09973|38|-0.1412202900809|58|7.28|-0.00246|0.0242|0.01189329531568|0.022260441324067|267.18488109075|667.48715383524|9.1747713527575|0.568|0.376|0.05516|271|17|0.00025427130610187|0.054988986384266|1245.9899902344|2007-04-01|-0.54304|2015-07-05|0.86141|2020-06-07
2024-02-11 02:23:26|WEEKLY|03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|229.71649311698|8|26.59445414126|-0.088|1|2|-0.17845|256.9|-0.27094|12|-0.27093956998226|12|4.82|-0.02005|0.07621|0.077038698178379|0.14626102982853|40474.13100076|11026514.268158|702.10438050057|0.575|0.382|0.07887|442|18|0.014070144927536|0.082426386161758|2938|2018-10-07|-0.74026|2020-03-15|25.57143|2016-04-24
2024-02-11 02:23:28|WEEKLY|03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|27.481008635347|12|0.97534347015779|0.0207|1|1|0.02067|29.625|-0.1142|4|-0.080317792218933|15|13.58|0.03557|0.05971|0.075957393865882|0.11470945596768|190.93285545929|190.17875890233|175.29586194497|0.579|0.368|0.05014|19|5|0.0029157249070632|0.032486208178439|40.950000762939|2022-01-09|-0.27957|2020-03-22|0.14925|2020-03-29
2024-02-11 02:23:29|WEEKLY|03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-859.9204764652|127|44.944084339256|0.4418|-1|1|0.44176|801.6|0.05072|51|-0.025353658413163|9|37.35|0.02007|0.09705|0.10391756850522|0.24533534085844|129.31880393479|299.90752168259|393.28816935563|0.55|0.35|0.20946|20|8|0.0026413402061856|0.068645223367698|2390.8400878906|2019-05-19|-0.15193|2011-08-07|0.241|2011-09-04
2024-02-11 02:23:30|WEEKLY|03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-112.03406634747|35|6.2773015280144|0.0654|-1|1|0.06541|96.45|-0.00092|49|-0.13616495240611|19|22.47|0.00192|0.04617|0.064255300089443|0.099266779771116|912.97209738707|1324.5229033794|448.60463696857|0.603|0.41|0.12072|78|20|0.0018378903189703|0.068732999440403|478.17999267578|1999-12-05|-0.33583|2001-06-10|0.25|2020-04-12
2024-02-11 02:23:31|WEEKLY|03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|710.11260084732|13|31.864409473011|0.0199|1|1|0.01995|767|-0.16403|21|-0.16402714932127|21|4.74|0.01075|0.02905|0.022349212718071|0.041874376255655|22590.539173977|88578.261089937|1917.5|0.655|0.405|0.03111|449|19|0.0019345607476636|0.032968014018692|1378|2021-09-05|-0.27078|2020-03-22|0.24224|2020-04-12
2024-02-11 02:23:31|WEEKLY|03985|14044|/equities/herald-investment-trust|FTSE350|1826.2430583009|13|58.75231389969|0.1353|1|1|0.13535|2030|-0.03704|19|0.70127915501484|116|29.26|0.06855|0.11387|0.12522691489642|0.22164690864708|1523.0586378805|1875.3496104811|2060.9137055838|0.585|0.34|0.12798|53|19|0.0025543122200896|0.044925393474088|2670|2021-09-12|-0.23555|2001-09-23|0.25225|2020-04-12
2024-02-11 02:23:33|WEEKLY|03986|28265|/equities/hg-capital-trust-plc|FTSE350|370.93837908855|36|19.947386419918|0.0073|1|1|0.00728|415|0.58577|89|0.58577405857741|89|21.54|0.0434|0.07632|0.091345802968046|0.11722383084052|2840.1523318909|2547.6785086366|408.06294243175|0.556|0.42|0.05372|81|10|0.001885191011236|0.029408865168539|1228.4000244141|2013-08-25|-0.9001|2014-03-23|0.24749|1993-07-04
2024-02-11 02:23:34|WEEKLY|03987|14041|/equities/hicl-infrastructure|FTSE350|-139.92360215043|72|6.8356404476703|0.2265|-1|1|0.22649|125|-0.0702|117|-0.070195608366066|117|47.83|-0.01676|0.0064|-0.0034152533512768|0.034533207358032|90.527979018758|121.2136217296|123.07995569602|0.667|0.389|0.0814|18|9|0.0004499678111588|0.028049066523605|185.11999511719|2016-08-07|-0.10807|2008-10-26|0.13668|2020-03-29
2024-02-11 02:23:35|WEEKLY|03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|-2011.2475724114|15|88.224494566215||0|0|-0.08534|1958.5|0.16758|45|0.16758330637334|45|36.12|0.0615|0.10695|0.11194519146435|0.23627449585985|176.18662560618|437.72194869215|701.56898348896|0.615|0.423|0.20322|26|14|0.0030457292759706|0.065675393494229|2768|2020-11-08|-0.25722|2008-10-12|0.24833|2018-03-18
2024-02-11 02:23:36|WEEKLY|03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|1606.5748710246|57|107.87441028098||0|0|0.49038|1860|0.20307|52|0.15657311669129|59|5.12|-0.74388|0.82999|2.3043860014781|3.2228265976379|1599924880.7507|16895964484.648|3100000.0692902|0.676|0.485|0.05667|398|19|0.14605354176611|0.046851250596659|1950|2023-12-31|-0.25362|2018-08-12|299.00001|1986-01-05
2024-02-11 02:23:37|WEEKLY|03990|28224|/equities/hilton-food-group-plc|FTSE350|640.01985536404|22|52.459212030345|0.0796|1|2|0.04416|804|-0.27346|14|0.15355377366338|64|77.45|0.11575|0.19567|0.18777399905294|0.40049566223769|196.18380919913|267.12910809064|463.40057636887|0.455|0.273|0.17304|11|3|0.002447560137457|0.061263470790378|1352|2020-05-31|-0.30905|2022-09-18|0.15888|2022-10-09
2024-02-11 02:23:38|WEEKLY|03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1129.501467291|26|53.028821624905||0|0|-0.05685|1041|-0.04246|36|-0.042462624593065|36|31.21|-0.00325|0.04761|0.039622677665312|0.10051452088865|154.58962711053|443.43200753878|1081.8956420633|0.617|0.447|0.16229|47|20|0.0025336058981233|0.053322305630027|1795|2019-07-07|-0.42253|2001-09-23|0.40625|2001-01-28
2024-02-11 02:23:39|WEEKLY|03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|80.402212847873|57|11.268477874602||0|0|0.07202|90.05|0.56092|109|0.070991647773743|29|33.8|-0.04485|0.07414|0.10844338547729|0.12117250149875|105.210421685|90.149668354363|28.676519394387|0.6|0.4|0.36034|25|11|0.0019921975582686|0.11952775804661|608.57000732422|2011-03-13|-0.27886|2008-10-12|0.44665|2015-03-22
2024-02-11 02:23:40|WEEKLY|03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1173.8218778803|42|8.0593740399085|0.4915|1|2|0.36602|1198|-0.08514|33|-0.08514335360556|33|40.23|0.10208|0.17245|0.19131771732156|0.30397183083785|1374.8225419075|2421.726730989|9041.5094339622|0.615|0.41|0.16555|39|17|0.0036207639751553|0.048527136645963|1371|2020-08-16|-0.37389|2012-05-27|0.30409|2022-03-27
2024-02-11 02:23:41|WEEKLY|03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|700.20234791999|57|41.781467931623|0.2136|1|2|0.1773|782.2|0.40069|70|0.4006903517836|70|40.79|0.10649|0.18149|0.199893104319|0.27764965262852|1228.0688765169|2459.7591270473|668.54701898037|0.564|0.462|0.23157|39|16|0.0027504735883424|0.078054650880389|985.79998779297|2021-09-26|-0.35443|2008-10-19|0.60714|2008-11-02
2024-02-11 02:23:42|WEEKLY|03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|576.57701028912|19|24.591978441138||0|0|-0.06904|609.5|-0.20771|29|0.0083588462320525|10|39.76|-0.0013|0.04657|0.027680895983796|0.1109674118611|90.024083578737|372.5944363906|615.34576599812|0.683|0.439|0.19683|41|24|0.0018460740291262|0.056270121359223|962.94000244141|2001-01-28|-0.26565|2009-03-08|0.19813|2009-05-10
2024-02-11 02:23:44|WEEKLY|03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|236.2852168223|31|27.789434953311|0.1217|1|1|0.12167|295|-0.24|13|-0.24|13|5.15|0.00111|0.03164|0.02126641301692|0.049004526399169|2047.0504295102|50307.78596705|447.30858779496|0.538|0.368|0.06035|400|22|0.00224395215311|0.060222803827751|977|2012-03-18|-0.33851|2020-03-15|0.41593|2022-03-13
2024-02-11 02:23:44|WEEKLY|03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|-171.49612395442|48|9.3295069810918|-0.0791|-1|1|-0.07909|143.8|0.04422|18|0.044215833266496|18|39.56|0.06561|0.13318|0.23196765160131|0.27133401028957|258.07525602835|249.31434977718|83.232042308098|0.375|0.313|0.25051|16|3|0.0015840147058824|0.082489191176471|481.22698974609|2018-06-24|-0.38253|2020-03-22|0.43326|2020-06-07
2024-02-11 02:23:45|WEEKLY|03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|124.85121156418|3|10.008885950913|-0.0006|1|1|-0.00064|155.3|-0.26049|11|-0.2604877751048|11|33.15|-0.06018|0.02004|-0.059869429732233|-0.059869429732233|67.833589722219|67.833589722219|78.434344975635|0.385|0.385|0.20326|13|5|0.00065302540415704|0.07190337182448|323.98001098633|2020-01-05|-0.20891|2020-03-22|0.28706|2020-04-12
2024-02-11 02:23:46|WEEKLY|03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|1073.0268639082|29|49.575270025259||0|0|-0.01186|1166|-0.1753|18|0.41761115954664|123|5.8|0.01904|0.03687|0.027011750504451|0.053186785945684|11849.049393315|59197.957374623|5300|0.615|0.39|0.0357|351|16|0.0024683713039263|0.03011963160446|1314|2022-01-09|-0.37438|2020-03-22|0.27953|2020-03-29
2024-02-11 02:23:47|WEEKLY|04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|661.54997683915|10|42.342295065279|-0.0494|1|2|-0.06339|687|-0.15389|33|-0.15389447236181|33|57.12|0.07818|0.14973|0.067839660197197|0.22638658043237|130.22364319829|244.03128668036|592.24137931035|0.529|0.294|0.20385|17|6|0.0029454387755102|0.063491091836735|967.64001464844|2016-09-04|-0.42647|2016-12-11|0.27223|2009-01-25
2024-02-11 02:23:49|WEEKLY|04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1474.7191187207|66|80.578216756454||0|0|0.19233|1711|0.1048|39|0.60276273486973|81|4.77|-0.00656|0.02486|0.018072428276691|0.050392857663137|3106.0610838903|185439.9777468|3086.7760970231|0.61|0.39|0.0506|436|16|0.002613667755483|0.054490723285114|1878|2021-11-21|-0.25483|1987-10-25|0.27021|1999-03-14
2024-02-11 02:23:50|WEEKLY|04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|1715.4204593398|13|64.046475978251|0.0165|1|1|0.01647|1882.5|-0.00168|52|-0.0016755096341804|52|56.6|0.0472|0.09239|0.074795779185197|0.19231774293557|150.39210058457|295.98306857978|623.48890327748|0.6|0.36|0.17326|25|13|0.0018685984583041|0.05440585143658|4154|2016-08-21|-0.21993|2008-10-12|0.18214|2020-04-05
2024-02-11 02:23:50|WEEKLY|04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-778.70287436365|47|41.64740676888||0|0|0.07603|674.5|-0.28791|8|-0.16404062242866|9|38.18|0.06605|0.12335|0.14604249634617|0.29246804770192|162.71475742427|546.27888593301|308.58266737564|0.536|0.393|0.21797|28|11|0.0026738295964126|0.072851892376682|1013.950012207|2007-05-13|-0.47736|2008-10-19|0.51392|2009-03-22
2024-02-11 02:23:51|WEEKLY|04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|703.07971605933|170|28.576587566811|0.609|1|2|0.42373|799|-0.21346|9|-0.21346237480793|9|40.62|0.11689|0.18452|0.19451235265644|0.2822185125415|490.15216465069|617.22646893046|331.19170984456|0.517|0.379|0.19703|29|9|0.0022776688938382|0.064595486265776|900.79998779297|2019-08-04|-0.28434|2001-09-23|0.48779|2001-11-11
2024-02-11 02:23:52|WEEKLY|04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|241.41644142742|9|20.725832308218|0.0242|1|2|-0.0692|274.4|-0.02794|91|-0.027939686224089|91|33.56|-0.06253|0.01954|0.014267477279897|0.051318221112049|104.39887141475|115.59800626135|103.54716750811|0.444|0.333|0.22855|9|3|0.0012205161290323|0.073194032258065|610.5|2021-11-28|-0.15616|2022-05-29|0.20532|2022-11-13
2024-02-11 02:23:54|WEEKLY|04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|6788.8984887568|57|273.36717041441|0.4555|1|2|0.41534|7674|0.07376|24|0.073756507029338|24|43|0.06535|0.1245|0.16831850673159|0.26825710861716|392.33919955674|599.99027238287|1941.16314488|0.5|0.375|0.19343|24|6|0.0035821783088235|0.059736838235294|7734|2024-02-11|-0.17816|2020-03-22|0.30588|2020-04-12
2024-02-11 02:23:54|WEEKLY|04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1478.2682570266|55|101.99391432446||0|0|0.25307|1787.5|0.25973|54|0.44022584055292|47|27.13|0.04406|0.10137|0.14222774112402|0.19193862845166|2651.0942601193|2600.9638864918|2047.5371563736|0.545|0.382|0.14806|55|16|0.0031801358344114|0.056315336351876|2493|2021-11-21|-0.32389|2020-03-15|0.47925|2009-03-22
2024-02-11 02:23:55|WEEKLY|04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|4048.2633815228|5|150.93687909785||0|0|0.02595|4467|-0.12896|38|-0.12896307392192|38|36.42|0.00673|0.04817|0.022411585247213|0.086193106232345|114.64056944747|186.76127951298|1030.4498269896|0.484|0.29|0.15027|31|10|0.0026205560458958|0.050949708737864|6492|2020-10-11|-0.12466|2020-03-15|0.16618|2008-12-21
2024-02-11 02:23:56|WEEKLY|04009|14048|/equities/intl-public-partnership|FTSE350|117.95527646833|7|6.167908778435|-0.0844|1|1|-0.08442|125.8|0.09486|65|-0.12666470141245|26|33.11|-0.0406|-0.01179|-0.027448033737289|-0.027509690016237|58.410295289167|73.952143966942|126.22917763306|0.63|0.333|0.08003|27|14|0.0004736|0.027100055555556|176.41069030762|2020-11-15|-0.11969|2020-03-22|0.16374|2020-03-29
2024-02-11 02:23:57|WEEKLY|04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|410.91065456874|9|35.4337118193|-0.054|1|1|-0.05399|495.9|-0.1979|38|-0.24267390372549|26|38.48|0.0095|0.08039|0.086763018811618|0.20918417555913|120.68303209181|309.2327156862|276.42141068445|0.517|0.345|0.23964|29|13|0.0023419217081851|0.072870604982206|785|2007-05-06|-0.413|2020-03-22|0.3011|2020-06-07
2024-02-11 02:23:59|WEEKLY|04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|-68.074211549133|118|6.5343951612571|0.581|-1|1|0.58097|50.2|0.59521|66|0.5952064645253|66|33.68|-0.02193|0.07038|0.16040067472232|0.14974085805882|640.59459224445|283.63602841911|76.770150224051|0.643|0.464|0.24187|28|13|0.0015176886792453|0.087181188679245|276.36999511719|2015-02-15|-0.36267|2008-11-23|0.3758|2009-08-30
2024-02-11 02:24:00|WEEKLY|04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-70.970112879332|36|3.9900376264439||0|0|0.17461|57.86|-0.3984|16|-0.39840125456277|16|5.35|-0.0011|0.03204|0.027592635903845|0.060665195055002|11862.024860958|392715.96150211|326.89264472519|0.622|0.417|0.05388|386|22|0.0019711148165793|0.064849547403526|274.04000854492|2000-03-26|-0.33457|2022-03-06|0.71646|1984-06-10
2024-02-11 02:24:01|WEEKLY|04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|150.87513552555|9|13.908287649523|0.1512|1|1|0.15119|193.4|-0.16343|38|-0.16119663656036|19|38.97|0.15308|0.27368|0.01246370237617|0.085867191306332|63.645197422105|191.92058348359|76.18372072461|0.677|0.419|0.29485|31|19|0.0038003207236842|0.099428643092105|470.39999389648|2020-01-26|-0.69753|2002-08-11|1.05679|2001-11-11
2024-02-11 02:24:01|WEEKLY|04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|666.30260409811|9|56.459218770567|0.03|1|1|0.03001|806.5|-0.27732|7|0.040747028862479|32|39.61|0.11758|0.17688|0.23609334967602|0.35778864186152|3343.7122440548|3281.4709862246|2514.8113741023|0.585|0.366|0.18055|41|16|0.0030909803921569|0.062318167892157|1734|2019-12-22|-0.33759|2002-12-01|0.33333|2008-07-20
2024-02-11 02:24:02|WEEKLY|04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|-312.94809262449|1|15.249365225415||1|0|0|256|-0.11819|9|-0.11818650731975|9|4.99|-0.00125|0.01888|0.010037399000106|0.029265031612016|866.22463732213|8227.1503339394|259.16177684106|0.598|0.37|0.0369|430|20|0.0010943983208955|0.048416445895522|600.98999023438|2007-06-24|-0.27162|2008-10-12|0.16075|2000-03-26
2024-02-11 02:24:04|WEEKLY|04016|28223|/equities/james-fisher-and-sons|FTSE350|257.57745170501|3|35.072542046367|-0.2458|1|1|-0.24581|270|-0.09146|17|-0.144777318395|16|5.82|0.00426|0.03825|0.025341988970344|0.067617186598741|1655.4718619933|133035.57748648|278.63776651014|0.58|0.378|0.05376|352|17|0.001852356097561|0.05122903902439|2280|2019-03-24|-0.47704|2021-10-31|0.49307|1988-02-07
2024-02-11 02:24:05|WEEKLY|04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|-147.23758196078|6|12.71602844941||0|0|0.13405|104|-0.2689|4|-0.26889965496891|4|29.56|0.14768|0.25|0.1763970882699|0.21248627129088|2851.8267650666|2524.3818070577|3489.9328635687|0.583|0.438|0.19223|48|14|0.0039680617977528|0.064491566011236|235.69999694824|2021-11-28|-0.27629|2024-01-07|0.4|1999-01-10
2024-02-11 02:24:06|WEEKLY|04018|945668|/equities/john-laing-group-plc|FTSE350|380.58929829093|21|7.336902604195|0.1631|1|2|0.10604|402.6|0.22783|97|0.22782804023457|97|46.43|-0.03014|0.01728|0.10201174780994|0.10201174780994|130.86731853427|130.86731853427|229.17971782315|0.429|0.429|0.14524|7|2|0.0028910434782609|0.052379536231884|410|2021-09-05|-0.15372|2020-07-05|0.1849|2021-05-09
2024-02-11 02:24:06|WEEKLY|04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-175.4310662038|39|15.026401200517||0|0|-0.06719|149.3|-0.19322|12|-0.19322295241985|12|36.47|-0.05804|0.02438|-0.025970804360645|-0.017961187610906|47.019473070533|55.004168710578|53.266259409967|0.467|0.4|0.24525|30|9|0.0013482950530035|0.088135026501767|927|2013-08-18|-0.36119|2023-05-21|0.35114|2023-02-26
2024-02-11 02:24:07|WEEKLY|04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|-1751.5611446542|39|98.15636487727|0.1626|-1|1|0.16256|1581.5|-0.15124|55|-0.15123595505618|55|4.76|-0.00313|0.02448|0.015833685910685|0.045945420108118|2641.1444407483|151447.44960617|490.5397115199|0.584|0.387|0.0566|442|22|0.0018697571228398|0.049419551611396|3873|2018-06-17|-0.57499|1984-10-07|0.27425|1988-07-10
2024-02-11 02:24:09|WEEKLY|04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|836.68547633376|30|25.438174555412|0.211|1|2|0.1867|928|-0.13169|40|-0.11862244897959|9|4.76|-0.00121|0.01861|0.01574755081969|0.042085404416145|4129.0653331078|58591.656739242|5590.361317316|0.619|0.369|0.03135|444|18|0.0022559197012138|0.029773678804855|932|2024-02-11|-0.25478|1987-10-25|0.15331|2020-04-12
2024-02-11 02:24:10|WEEKLY|04022|6770|/equities/jp-morgan-emergin|FTSE350|-108.54804391228|48|3.4964781982533|0|-1|1|0|105.4|-0.03832|10|-0.038319929296768|10|29.43|0.07657|0.1155|0.13091368479139|0.12169195575701|3012.1227338447|1434.2306863549|111.84210941753|0.589|0.482|0.11821|56|19|0.0014120589970501|0.038955056047198|674.65002441406|2015-04-19|-0.90244|2015-09-06|0.23406|2008-11-02
2024-02-11 02:24:11|WEEKLY|04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|868.36434986104|30|21.541576705083|0.0943|1|1|0.09434|928|-0.09561|18|-0.062953995157385|28|39|0.12738|0.17344|0.20140897258277|0.29351440116016|2954.4194319546|2192.6282096975|1070.2341250124|0.615|0.385|0.1482|39|21|0.0022383161290323|0.049334464516129|942|2024-01-07|-0.20718|2008-10-12|0.30313|2000-02-13
2024-02-11 02:24:12|WEEKLY|04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|456.66512703599|5|16.278290988002||0|0|0.002|502|-0.1011|21|-0.095427435387674|40|4.87|0.00463|0.02516|0.021189004910723|0.049250576734834|8991.2505037277|129508.30066224|1510.6831384753|0.629|0.387|0.03633|439|19|0.0018587214185721|0.040422449836678|744.03997802734|2021-01-17|-0.21127|1987-10-25|0.16209|2002-03-10
2024-02-11 02:24:13|WEEKLY|04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-101.69010072137|38|8.077016129097||0|0|0.26481|79.4|-0.14894|28|-0.14893618044618|28|37.5|-0.02428|0.05072|-0.042896911697579|-0.024880565564319|60.367176307147|77.080894552115|44.07683012929|0.556|0.444|0.20105|18|7|-0.00011716292134831|0.066264859550562|594.13397216797|2018-01-07|-0.24004|2020-03-15|0.25218|2020-04-12
2024-02-11 02:24:15|WEEKLY|04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|-1299.2038249217|26|102.07228374536|0.0698|-1|1|0.06977|1120|-0.00692|16|-0.0069197995623752|16|35.25|-0.00153|0.07814|0.10712401934856|0.30074050222994|137.23378552762|207.16200682362|643.67816091954|0.417|0.25|0.28127|12|5|0.0058816517857143|0.089083147321429|2100|2021-11-14|-0.22432|2020-03-15|0.33011|2020-08-02
2024-02-11 02:24:16|WEEKLY|04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|204.56911483878|9|13.633859938856|-0.1081|1|1|-0.10811|217.8|-0.01538|30|-0.10557967972254|16|4.98|0.00279|0.03275|0.020872248489237|0.05735653378933|5329.5485068625|503511.20387584|1452.9686883078|0.62|0.392|0.05212|429|22|0.0022329211385908|0.054874722351843|710.35998535156|1999-05-09|-0.19231|2020-03-15|0.48359|1986-04-06
2024-02-11 02:24:17|WEEKLY|04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|509.9869907744|14|40.15271809294|-0.0451|1|1|-0.04511|624.5|-0.2469|34|0.068663433262445|30|45.74|-0.02838|0.02454|-0.0060583805347677|0.026811000021517|83.271999007556|113.77740946196|281.67425063766|0.526|0.421|0.20168|19|11|0.0018603174603175|0.058641541950113|852.5|2020-07-12|-0.21196|2022-03-06|0.17665|2022-11-06
2024-02-11 02:24:17|WEEKLY|04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|599.02817931247|9|36.498082047832|-0.0691|1|2|-0.11816|628.4|-0.06185|10|-0.061849757151251|10|5.04|0.00341|0.02173|0.015847922148263|0.035254104240999|2545.1591759581|17505.283875335|341.81899310914|0.568|0.377|0.03555|424|19|0.0011904899673355|0.044428138124125|2133.9399414062|2007-01-07|-0.23087|2009-03-08|0.31558|2020-04-12
2024-02-11 02:24:18|WEEKLY|04030|14058|/equities/law-debenture-corp|FTSE350|-817.35095619489|34|23.1569685469|-0.0253|-1|1|-0.02527|771|-0.08097|44|0.21475409836066|66|4.89|-0.23911|0.25654|0.013297441160386|0.52075501087413|-44683084.359553|1751567.6256428|385499.99425561|0.746|0.488|0.02787|426|20|0.050633404255319|0.027170969267139|871.08477783203|2023-03-12|-0.19288|2020-03-22|102.78379|1986-01-05
2024-02-11 02:24:20|WEEKLY|04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|222.870591476|10|11.943822099436|-0.0295|1|1|-0.02947|233.8|-0.0287|91|-0.028696680443973|91|4.97|-0.00213|0.02525|0.017817507789551|0.049404153480478|2284.0720760325|83442.937925085|2172.8624356735|0.595|0.377|0.04702|430|21|0.0025779757462687|0.056037150186567|324.70001220703|2019-12-15|-0.38308|2009-03-08|0.38511|2009-03-22
2024-02-11 02:24:21|WEEKLY|04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|-48.17297210468|1|2.1151569358943||0|0|0|41.4|-0.03881|40|-0.071033602256142|7|9.44|-0.00042|0.02863|0.020043997375037|0.063900541633499|180.60452392915|4386.1267348844|98.501077155091|0.542|0.365|0.06591|203|16|0.0016065414710485|0.07139466875326|538.02001953125|1998-04-19|-0.49896|2009-01-25|0.83977|2009-02-01
2024-02-11 02:24:22|WEEKLY|04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|8442.0635537952|100|279.26907208897|0.1464|1|2|0.11005|8836|0.02019|54|0.036722688544667|42|45.07|0.04982|0.108|0.13322251728932|0.26271361783972|251.05210549302|330.53421065769|1443.7908496732|0.667|0.4|0.20321|15|8|0.0041476903225806|0.054822967741935|10010|2021-02-21|-0.15533|2021-03-07|0.21737|2016-02-28
2024-02-11 02:24:23|WEEKLY|04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|158.1778308126|9|11.50932821263|-0.0567|1|1|-0.05674|186.2|0.22542|92|0.22541884132687|92|31.11|0.00752|0.03545|0.0080847698731339|0.060570442539617|101.10317511564|185.76675899244|192.15685656983|0.704|0.444|0.09497|27|10|0.0011658018867925|0.039783620283019|287.20001220703|2022-01-09|-0.19163|2020-03-15|0.14863|2009-01-11
2024-02-11 02:24:24|WEEKLY|04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|196.51497835316|9|9.244518358004|-0.0023|1|1|-0.00228|218.9|-0.23397|39|-0.14683297380482|7|30.86|-0.09432|-0.05083|-0.12487391148247|-0.088508315927309|55.575624232536|72.550192854766|99.835352530629|0.571|0.429|0.23779|7|5|0.0019239732142857|0.074546026785714|254.30000305176|2021-06-06|-0.24351|2020-03-22|0.29799|2020-04-12
2024-02-11 02:24:25|WEEKLY|04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-248.21403015681|48|13.360432404708|-0.0232|-1|1|-0.02316|229.7|-0.14313|6|-0.14312977099237|6|40.72|0.02927|0.12435|0.15923581605474|0.16979704834691|286.60129996324|229.33411324164|133.62420308552|0.5|0.389|0.23138|18|6|0.0018484743589744|0.075107576923077|373.60000610352|2009-11-22|-0.27182|2011-10-02|0.24415|2014-03-02
2024-02-11 02:24:26|WEEKLY|04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-289.66521212496|1|17.2884030244||1|0|0|237.8|0.78209|57|0.78209463222232|57|5.04|0.00472|0.03072|0.025391398347251|0.047730218464447|16499.879254342|109693.06811986|211.45296548788|0.584|0.386|0.0425|425|17|0.0013206110074627|0.055242234141791|749.59002685547|2007-04-29|-0.36789|2020-03-15|0.28665|2020-11-15
2024-02-11 02:24:27|WEEKLY|04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|223.16663197996|9|21.509789055182|0.0378|1|1|0.03781|280|0.60868|106|0.51017750292495|80|5.13|0.00817|0.02746|0.022082817912695|0.047431077860842|4012.1418097314|41455.513014238|502.42239781071|0.603|0.384|0.04332|411|21|0.0017493714555766|0.052206172022684|872.15997314453|2020-01-05|-0.49244|1984-12-02|0.2512|2020-04-12
2024-02-11 02:24:28|WEEKLY|04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|-39.102632716442|116|3.3635232762707|0.5571|-1|1|0.55714|31|0.29322|46|-0.039449569282182|37|4.78|0.00133|0.01703|0.012074976832719|0.031102122650962|1251.2579301546|9631.0390225002|111.03151832124|0.629|0.382|0.0326|421|20|0.0011096054485674|0.049524570220761|346.61999511719|2007-02-11|-0.45342|2020-03-22|0.94004|2020-05-24
2024-02-11 02:24:29|WEEKLY|04040|960684|/equities/mccarthy---stone-plc|FTSE350|106.90791334225|16|4.5306266381928|0.2619|1|2|0.03454|119.8|0.0736|33|-0.055613850996852|20|51.8|0.04288|0.10426|0.0089930622945427|-0.055613850996852|101.3897104|94.439|57.252092258905|0.4|0.2|0.26403|5|2|0.0008048905109489|0.083860583941606|295|2016-01-24|-0.52083|2020-03-22|0.55436|2020-10-25
2024-02-11 02:24:31|WEEKLY|04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP|485.70493691899|85|4.9128428610335||0|0|0.4463|501|-0.24336|11|-0.14644604377085|9|33.38|-0.05342|-0.02067|-0.056287036427512|-0.030305586108594|60.241520055435|82.241094630364|121.15203285829|0.538|0.308|0.21794|13|7|0.0014483204633205|0.066908011583012|1125|2016-07-10|-0.20735|2018-10-21|0.18579|2015-10-18
2024-02-11 02:24:32|WEEKLY|04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP|772.7034538352|97|8.7655153882657|1.1223|1|1|1.12234|798|-0.02342|54|-0.023423423423423|54|4.87|-0.00797|0.03035|0.015124156266015|0.062141698463956|-1033.1036751215|596095.88740967|27804.879157497|0.591|0.378|0.06019|399|13|0.0044117148456639|0.048961607055365|846|2021-08-15|-0.39293|2020-03-22|1.28557|1983-11-13
2024-02-11 02:24:33|WEEKLY|04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|514.39204129854|58|25.902644762467|1.09|1|2|1.01652|603|-0.24417|67|-0.24416531868161|67|34.52|0.11253|0.18234|0.19137742478005|0.38866814489568|298.686455443|422.29762228217|2130.7421069126|0.517|0.276|0.19214|29|13|0.0043698676748582|0.070184139886578|657|2020-02-23|-0.29134|2020-04-05|0.34134|2020-04-12
2024-02-11 02:24:33|WEEKLY|04044|14060|/equities/mercantile-investment-trust|FTSE350|194.96943026218|13|8.3221592700847|0.0562|1|1|0.05623|216|0.22986|48|0.22985781990521|48|4.72|0.00021|0.02076|0.013127082315649|0.028428476180398|795.33328693317|3399.4173739886|288|0.633|0.4|0.0312|450|27|0.001550383536015|0.03054509354537|1404.2199707031|2007-05-27|-0.90016|2013-03-17|0.19975|2020-04-12
2024-02-11 02:24:34|WEEKLY|04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP|506.63870752458|24|8.3537682274846|0.4109|1|2|0.02347|532|-0.52033|25|-0.24708216405849|3|33.41|-0.0121|0.0992|0.043031564912454|0.1781864129201|12.387916631355|192.37704894857|374.17360205746|0.778|0.444|0.26313|27|15|0.0040987783783784|0.081461243243243|2734.1511230469|2017-11-26|-0.4927|2018-03-25|0.85444|2022-08-28
2024-02-11 02:24:36|WEEKLY|04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|208.33158835645|57|18.200469617881|0.4392|1|1|0.43915|244.8|0.26996|60|0.17946616985055|53|46.91|0.09599|0.1695|0.13207494934943|0.2145380606803|181.44420122775|177.72487995955|96.985063785134|0.727|0.409|0.2916|22|14|0.0016893933823529|0.080242545955882|909|2007-06-03|-0.4649|2020-03-22|0.54454|2020-03-29
2024-02-11 02:24:37|WEEKLY|04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|1330.6287029039|20|82.186591876148|-0.0201|1|1|-0.02014|1344|-0.04892|38|-0.048920986299241|38|44.58|0.03984|0.10721|0.061538491002056|0.16400252376132|131.88401151782|240.94368165932|305.56566278423|0.526|0.368|0.19216|19|8|0.0023760854503464|0.066318025404157|2248.5700683594|2018-08-12|-0.24573|2022-03-06|0.31075|2009-03-15
2024-02-11 02:24:38|WEEKLY|04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|231.21777745602|82|17.545537978412||0|0|0.10889|244.4|-0.22387|17|-0.22387243182886|17|46|0.05752|0.10572|0.070237120131909|0.031657389241055|147.00520178946|101.12656177009|166.24719612864|0.588|0.353|0.24067|17|8|0.0019253765932793|0.076535179606025|419.79998779297|2019-07-07|-0.28828|2008-07-13|0.344|2008-07-27
2024-02-11 02:24:38|WEEKLY|04049|6859|/equities/monks-investment-trust|FTSE350|936.43341643546|9|41.599807627353|0.0508|1|2|0.03053|1080|-0.10341|10|0.067961165048544|35|4.88|0.00454|0.01935|0.015254826749028|0.033763356731568|4605.5494205022|30355.611389261|5837.8378378379|0.661|0.421|0.02699|437|23|0.002226834969612|0.028669382889201|1490|2021-02-21|-0.22252|2008-10-12|0.15903|2008-12-14
2024-02-11 02:24:39|WEEKLY|04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|230.75878498875|9|16.461744638432|-0.0362|1|1|-0.03617|266.5|-0.13051|39|-0.13051033555252|39|40.32|-0.09922|-0.02224|-0.031895871589592|-0.0020039178823868|56.413264826386|87.394621620608|251.41509433962|0.579|0.368|0.24792|19|9|0.0022617958656331|0.075124909560724|418.5|2021-09-12|-0.19385|2011-08-21|0.19128|2020-04-12
2024-02-11 02:24:41|WEEKLY|04051|6573|/equities/william-morrison|STOXX600/FTSE350|274.08651020762|19|5.5817090673869|0.516|1|2|0.23077|286.4|-0.17082|24|-0.1708226358777|24|4.83|-0.0011|0.02309|0.018804111317631|0.044484298071392|4674.6087339622|71445.762831929|1470.9810169333|0.604|0.393|0.04191|412|15|0.0021979083665339|0.04571125|345.9700012207|2007-05-13|-0.6643|1985-06-02|0.30401|2021-06-27
2024-02-11 02:24:42|WEEKLY|04052|6934|/equities/murray-international-trust|FTSE350|-273.47799478618|43|10.083998953792||0|0|0.11082|241.5|-0.09256|21|0.043560606060606|43|4.88|0.00198|0.01855|0.010594631696836|0.027085943509512|1448.7818193035|9336.9317814026|209.45359376234|0.653|0.412|0.02737|430|16|0.0010723400280243|0.029405931807567|1376|2023-03-12|-0.80059|2023-04-23|0.14353|2020-04-12
2024-02-11 02:24:43|WEEKLY|04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|60.063211971831|3|9.5920392749332|-0.1163|1|1|-0.11634|81.65|0.54076|99|-0.29204789477041|3|37.65|0.01928|0.07329|0.057702019647211|0.19552068993102|150.02782137193|463.23691591049|91.494849260891|0.558|0.256|0.2008|43|19|0.0013479888957434|0.068690123380629|694.61999511719|2007-11-04|-0.44606|2020-03-22|0.46742|2020-03-29
2024-02-11 02:24:44|WEEKLY|04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|-1092.5081506923|32|42.659184216806|0.0014|-1|1|0.0014|997.8|-0.04914|20|-0.049136809550319|20|51.36|0.02595|0.06546|0.060615636436839|0.099065678436115|168.32658597139|225.83070304213|545.66334051324|0.536|0.429|0.13435|28|12|0.0015871341048332|0.049675949625596|1271.4548339844|2022-05-22|-0.23379|2008-10-12|0.18903|2008-10-19
2024-02-11 02:24:45|WEEKLY|04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-233.05054964664|48|12.523264108165||0|0|0.18333|210.7|-0.07824|10|-0.078242209267728|10|8.22|-0.00741|0.02578|0.0040458483287771|0.031445204514777|82.846032370999|1214.9670960959|97.63669785385|0.592|0.38|0.07559|255|28|0.0019026657329599|0.06961025210084|5574.2700195312|2007-03-11|-0.65129|2009-01-25|0.81811|2009-02-01
2024-02-11 02:24:47|WEEKLY|04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|-81.937662084942|11|5.1409119104662|0.0007|-1|1|0.00072|69.2|-0.07667|22|-0.076666666666667|22|54.83|0.02063|0.03542|-0.0019431685473711|-0.0056266574583657|97.014216988035|96.539160022728|67.512192144626|0.583|0.417|0.0832|12|6|-0.00038020958083832|0.021977619760479|128.17044067383|2023-11-19|-0.30401|2020-03-22|0.19517|2020-03-29
2024-02-11 02:24:47|WEEKLY|04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|379.37220773488|43|4.7974854730701|0.1968|1|2|-0.02569|386.8|-0.5779|5|-0.31622724334127|37|30|-0.23535|-0.09204|-0.44706431795294|-0.31622724334127|28.8619317|68.377|76.594056988707|0.286|0.143|0.30571|7|1|0.0019584523809524|0.10497325396825|656|2020-02-23|-0.3269|2020-09-20|0.34625|2020-04-12
2024-02-11 02:24:48|WEEKLY|04058|40172|/equities/newriver-retail-ltd|FTSE350|73.890946925494|56|6.1670492935484||0|0|-0.16649|77.1|0.01774|42|0.017735271053745|42|39.24|0.00078|0.0487|0.01088715547396|0.052884736333571|95.980959732995|116.97866469479|29.006772767113|0.412|0.294|0.17181|17|4|-0.00065398891966759|0.057468614958449|368.83358764648|2017-06-18|-0.44577|2020-03-22|0.34831|2020-06-07
2024-02-11 02:24:49|WEEKLY|04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|7492.1158008436|58|325.60875873051|0.3468|1|2|0.26844|8222|0.05372|46|0.23942455182183|79|41.71|0.13727|0.16689|0.19075207710595|0.35547342633727|360.1147707545|456.65546876116|548.49899933289|0.706|0.412|0.17551|17|11|0.0029943603133159|0.054283368146214|8696|2024-02-04|-0.20352|2020-03-15|0.36401|2020-04-12
2024-02-11 02:24:49|WEEKLY|04060|943190|/equities/nextenergy-sol|FTSE350|-95.820797943047|1|4.7236000772886||1|0|0|78|-0.15584|6|-0.15584416978441|6|28.39|-0.03607|-0.01574|-0.013238571770147|-0.02650381201378|85.889655093757|88.591542637972|77.227722772277|0.5|0.222|0.0876|18|7|-0.00027123287671233|0.026779726027397|126.5|2020-01-05|-0.19633|2020-03-22|0.18627|2020-04-12
2024-02-11 02:24:51|WEEKLY|04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-766.48164376576|19|81.183710763718||0|0|0.1006|513.2|-0.48756|18|-0.48756156883803|18|34.45|0.21811|0.33102|0.54166067512378|0.78697094865921|1046.1049461473|813.73362625974|322.76730327486|0.55|0.35|0.3718|20|7|0.0049542008486563|0.11138400282885|2914|2020-10-04|-0.29693|2011-09-25|0.52283|2017-12-03
2024-02-11 02:24:52|WEEKLY|04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|349.32173951119|13|34.294986711919|0.0971|1|1|0.09711|424.8|0.14714|34|-0.13453405012941|8|29|-0.08755|0.0272|0.005197887322696|0.036794698647494|75.004396228715|98.461343260916|249.88234576057|0.706|0.471|0.22616|17|7|0.003550396039604|0.080786297029703|608.5|2022-04-24|-0.32476|2020-03-22|0.26786|2016-08-28
2024-02-11 02:24:52|WEEKLY|04063|19709|/equities/oxford-instruments|FTSE350|-2468.422918301|26|233.85765147863|0.0116|-1|1|0.01157|2135|-0.15789|24|-0.15789473684211|24|41.56|0.04811|0.19698|-0.04589752559011|-0.083798620952888|68.481804219989|62.312110467784|1334.375|0.389|0.278|0.27464|18|7|0.0048244501940492|0.086646364812419|2884.8000488281|2023-05-14|-0.28832|2015-01-25|0.2859|2018-04-15
2024-02-11 02:24:53|WEEKLY|04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|410.44620864105|12|26.721117727666|-0.008|1|1|-0.00796|448.4|-0.18263|5|-0.16855976088489|11|30.31|-0.06251|0.02359|-0.040031411258036|-0.02912135859568|26.901175546623|49.15089951141|262.09959615227|0.59|0.385|0.21469|39|15|0.0021682984073764|0.072372481139983|648.49298095703|2021-11-07|-0.28932|2001-07-01|0.36434|2008-08-10
2024-02-11 02:24:54|WEEKLY|04065|27761|/equities/pantheon-internat-participations|FTSE350|287.58470802646|39|8.1384306578477|0.178|1|2|0.14972|311|0|58|0|58|11.78|0.02538|0.04966|0.043805588154269|0.066199862930623|2410.1812063278|5440.7829225591|3746.987865701|0.656|0.468|0.04145|154|13|0.0024963066954644|0.029582521598272|353|2022-01-09|-0.32827|2008-12-07|0.35747|2008-12-14
2024-02-11 02:24:56|WEEKLY|04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|592.55045083556|10|40.819328713853|0.1462|1|1|0.14619|639|-0.13915|31|-0.04133203938005|21|16.79|0.02769|0.07949|0.056633940567951|0.13296689340764|237.15987962175|2140.4174946046|39.905574809459|0.57|0.374|0.11855|107|20|0.0026441362126246|0.081748438538206|2424.7900390625|1991-03-10|-0.60227|1991-07-28|1.40031|1992-09-27
2024-02-11 02:24:57|WEEKLY|04067|6871|/equities/paypoint|FTSE350|452.40564567647|33|36.869189345243||0|0|0.05492|509|-0.18191|28|-0.18191337711621|28|36.26|-0.01451|0.04031|-0.069549603957748|-0.0059768047479837|12.847088422332|47.390355765031|254.4109468518|0.667|0.37|0.21847|27|14|0.0019679228486647|0.074084955489614|1191.4899902344|2013-08-18|-0.2272|2020-03-22|0.28672|2010-07-18
2024-02-11 02:24:57|WEEKLY|04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|865.77353990044|15|37.051839903609|0.0248|1|2|-0.00063|952.4|0.20242|52|0.20241782185054|52|4.91|-0.00044|0.02261|0.017465938631024|0.046629160617217|3580.1024317276|118423.74670476|1599.8656877938|0.592|0.376|0.04232|434|21|0.0021219869402985|0.051889925373134|2433.9299316406|2000-01-02|-0.27907|2017-01-22|0.2669|2000-01-16
2024-02-11 02:24:58|WEEKLY|04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|608.5779118473|15|49.047313595298||0|0|-0.12824|656|0.02903|23|-0.21239837398374|26|27.63|0.02111|0.05945|0.044861721673249|0.087858403618075|288.59589244444|476.24524004841|663.63177554498|0.641|0.406|0.09998|64|18|0.0016218911335578|0.053623479236813|1335|2021-08-22|-0.32911|1999-12-12|0.23693|1996-03-10
2024-02-11 02:24:59|WEEKLY|04070|1009358|/equities/pershing?cid=1009358|FTSE350|3353.8093759657|66|166.92421842809||0|0|0.34539|3942|0.55666|96|0.55666251556663|96|32.23|0.03418|0.0831|0.057425520335171|0.1174651614067|134.90794049715|175.30852150709|206.82056663169|0.615|0.462|0.12854|13|4|0.0020576652892562|0.045900661157025|3960|2024-02-11|-0.13882|2020-03-01|0.20603|2020-03-29
2024-02-11 02:25:01|WEEKLY|04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|1203.6496922047|13|84.945501073471|0.1294|1|1|0.12944|1400.5|0.17709|21|0.17708788806296|21|6.5|-1.40105|1.45131|4.1956037608702|6.1820960495418|233654495.79227|7120729110.9533|3501250.0782591|0.674|0.459|0.06396|307|19|0.21816390329013|0.060913130608175|3328|2020-02-23|-0.35169|2008-10-19|430.59999|1986-01-05
2024-02-11 02:25:12|WEEKLY|04072|19710|/equities/personal-assets-trust|FTSE350|-485.85098614234|91|5.6328159950874|0.0155|-1|1|0.01552|475|0.10265|103|0.10265020617949|103|5.18|0.00784|0.02814|0.022388108267441|0.043441139989973|12066.160132324|75880.416769677|15.833861644147|0.637|0.437|0.03261|380|8|0.0010735533980583|0.012840868932039|4599.8999023438|1985-02-17|-0.99026|1986-01-12|0.21429|1983-09-25
2024-02-11 02:25:13|WEEKLY|04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|-48.373998323902|85|8.7630966876176||0|0|0.73676|28.72|-0.24498|24|-0.094392170052329|8|33.58|-0.02357|0.0505|0.0034999886285514|0.10087135152523|39.578692364058|85.068796304697|13.423696996033|0.423|0.269|0.26563|26|10|0.00090816091954023|0.095884984326019|1784|2012-04-22|-0.50524|2023-12-03|0.67108|2023-12-24
2024-02-11 02:25:14|WEEKLY|04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|-351.1859018266|18|37.581966461732||0|0|0.09783|282.2|-0.1223|36|-0.1222992124276|36|50|0.11728|0.18283|0.082532531073537|0.030326853446574|138.45378012768|103.10418955038|117.70594878291|0.5|0.3|0.26532|10|3|0.0016292649903288|0.081200077369439|524.5|2021-09-26|-0.16323|2018-05-27|0.31392|2020-08-02
2024-02-11 02:25:15|WEEKLY|04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|-537.14350282809|48|26.562686961452|0.1249|-1|1|0.12487|489.2|-0.2262|7|-0.22620446939084|7|34.75|-0.07452|-0.03609|-0.093489803737315|-0.060730200697008|31.960537411088|66.195880298015|74.543626752717|0.55|0.3|0.16501|20|10|0.00023256064690027|0.051766630727763|824.40002441406|2020-11-29|-0.1949|2020-04-05|0.30249|2020-03-29
2024-02-11 02:25:16|WEEKLY|04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|-482.55053443523|26|30.402596112563|0.1273|-1|1|0.12731|453.8|-0.06643|38|-0.066427289048474|38|41.23|0.04069|0.12348|0.11297476534654|0.25258907782724|210.30727530575|445.15567455523|181.47644254321|0.591|0.364|0.23875|22|12|0.0023819957081545|0.075955482832618|1020|2017-07-02|-0.3497|2006-10-08|0.56803|2021-10-24
2024-02-11 02:25:17|WEEKLY|04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|1519.9461667968|10|96.211308519163|0.1723|1|2|0.12866|1772|0.02183|63|0.021831215379603|63|41.62|0.17137|0.46246|0.63711427696929|0.80309134923062|520.60328436232|644.92559042939|1577.2140846163|0.462|0.385|0.25859|13|5|0.0083282909090909|0.089290436363636|2075.5786132812|2018-08-12|-0.66933|2015-05-24|0.49194|2015-05-31
2024-02-11 02:25:18|WEEKLY|04078|14064|/equities/polar-capital-technology|FTSE350|2496.5370766482|39|101.15430778392||0|0|0.35629|2855|-0.17861|22|-0.20267857142857|18|33.61|0.06982|0.11214|0.12929671150322|0.26293093763815|468.53641924395|1761.8979115805|2808.9335076194|0.634|0.415|0.14807|41|20|0.0030651624293785|0.053389823446328|2865|2024-02-11|-0.18515|2008-10-12|0.21586|2000-06-04
2024-02-11 02:25:19|WEEKLY|04079|14618|/equities/polymetal|STOXX600/FTSE350|-303.20074348009|28|42.309200739624|0.057|-1|1|0.05702|215|-0.30061|2|-0.30061349693252|2|32.61|0.03859|0.0898|-0.01658429153014|-0.053106089468149|58.927068837292|49.001761953592|25.180360868277|0.389|0.333|0.2659|18|6|0.001128338762215|0.094175732899023|2085|2020-09-06|-0.78783|2022-03-06|0.7875|2022-04-03
2024-02-11 02:25:20|WEEKLY|04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|1080.5210238501|12|62.763621869125||0|0|0.02521|1220|0.01873|44|0.0187265917603|44|44.53|0.20673|0.29649|0.28727423930711|0.52809451892731|1561.6353760491|2036.4024274396|285.13079604686|0.737|0.421|0.13038|19|8|0.0029908168028005|0.053727362893816|2160|2020-02-23|-0.43932|2008-11-16|0.85326|2009-05-10
2024-02-11 02:25:21|WEEKLY|04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|-104.48372437928|74|6.6316679602447||0|0|0.30635|91.7|-0.10494|26|-0.10494245308232|26|16.85|0.0182|0.03272|0.02163082278295|0.029216463045739|349.04724991368|443.19191728289|376.59135733741|0.829|0.707|0.03343|82|9|0.0013320068728522|0.039863855670103|170.19999694824|2021-09-05|-0.1409|2007-08-19|0.21732|2001-01-14
2024-02-11 02:25:22|WEEKLY|04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|-149.87036067782|29|10.723453304961||0|0|0.09828|115.6|-0.40882|26|-0.40881962218485|26|7.16|0.00473|0.02512|0.022923192113449|0.042733168220137|874.50824374014|2293.3608580307|163.92513326288|0.575|0.366|0.0491|273|19|0.0014987184661958|0.060521987891019|2673.6000976562|2015-11-29|-0.5054|2017-08-27|0.48949|2018-03-04
2024-02-11 02:25:23|WEEKLY|04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|-961.8856672137|48|57.023811096551||0|0|0.20833|798|0.14437|49|-0.14198430190583|19|40.28|-0.01607|0.04026|0.058718523887063|0.095869173781738|126.07882703342|135.58311370564|215.21036307195|0.611|0.389|0.20555|18|10|0.0020424870466321|0.061936722797927|1801.5|2017-03-19|-0.27373|2020-03-15|0.2567|2020-03-29
2024-02-11 02:25:24|WEEKLY|04084|954891|/equities/puretech-health-plc|FTSE350|138.63305103016|6|18.676783909702||0|0|-0.09469|187.4|-0.03707|21|-0.15423726227324|52|29.73|-0.1418|-0.09278|-0.19032258189525|-0.087672394539293|6.0191215830434|52.782732886181|105.28089544746|0.733|0.4|0.30638|15|9|0.0015307760532151|0.095268713968958|447.66000366211|2021-01-03|-0.17669|2020-03-22|0.29224|2019-11-24
2024-02-11 02:25:25|WEEKLY|04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|-148.77055329174|49|11.890184939205||0|0|0.44917|99.7|-0.181|8|-0.18099547511312|8|5.36|-0.23896|0.26807|0.72626366536014|1.0101412053669|67739411.068988|295370296.62694|76692.308157858|0.67|0.485|0.03928|379|14|0.045866405574243|0.038218255646324|439.5|2013-09-15|-0.22833|2024-02-11|92.09524|1986-01-12
2024-02-11 02:25:27|WEEKLY|04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|296.83959374712|1|22.577722400765||0|0|0|367.2|0.05712|54|0.057124075994178|54|40.83|-0.05066|0.01447|-0.019272153244727|-0.014862337133097|66.520988930775|79.35975326631|172.39437192818|0.565|0.391|0.18766|23|10|0.0012637699680511|0.061070638977636|396.20001220703|2022-08-07|-0.15737|2008-10-12|0.21804|2020-11-15
2024-02-11 02:25:27|WEEKLY|04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|82.519122565124|10|6.5392633067568||0|0|0.0332|102.7|0.27715|113|-0.079333946163941|44|40.57|-0.04608|-0.01108|-0.017336900110163|-0.063505838494764|86.971834495988|87.67724544|78.849132864752|0.714|0.286|0.19576|7|4|0.00013825938566553|0.068294368600683|174.52154541016|2020-01-26|-0.15017|2020-03-01|0.16674|2022-03-13
2024-02-11 02:25:28|WEEKLY|04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|-95.846288087642|15|8.4239073671367|-0.1405|-1|1|-0.14048|75.5|-0.21363|49|-0.2136331248251|49|4.98|-0.00034|0.02158|0.011973653342841|0.032847102188135|895.26592799769|9955.2806300905|156.63900167|0.603|0.36|0.04708|428|20|0.0014050699626866|0.066491585820896|528.98999023438|1996-04-21|-0.3439|2020-03-22|0.38413|2020-04-12
2024-02-11 02:25:29|WEEKLY|04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|-1828.6553981268|29|104.04681223422||0|0|0.12233|1564|-0.22653|10|-0.1068150555399|22|7.81|0.78391|0.83847|1.2080900260151|1.8334390124503|2603246.0132923|19449771.741916|744761.92801447|0.682|0.453|0.05729|245|19|0.099694438722966|0.042388393408857|2842|2017-07-30|-0.1687|2007-11-11|188.65518|1986-01-12
2024-02-11 02:25:30|WEEKLY|04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-6021.7827174461|33|180.80449725494|0.0274|-1|1|0.0274|5750|-0.13984|25|-0.1456515197111|13|4.92|-0.00395|0.0168|0.012899064595161|0.041095392836518|1074.8378937105|27967.129440331|3491.8321879744|0.571|0.354|0.03422|429|17|0.0021928498134328|0.041919109141791|8110.4326171875|2017-06-11|-0.22485|1999-12-12|0.28884|2000-03-19
2024-02-11 02:25:32|WEEKLY|04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|499.96611590139|11|52.210165229583|0.2397|1|1|0.23971|677.5|0.04636|67|0.046355117370035|67|35.77|-0.01993|0.04258|0.062944558429952|0.12906685197236|276.20575318465|569.59537090042|740.19448162961|0.581|0.395|0.20376|43|19|0.0027082622739018|0.075626834625323|850.76000976562|2020-02-23|-0.37167|2020-03-22|0.41635|2020-04-12
2024-02-11 02:25:33|WEEKLY|04092|50681|/equities/riverstone|FTSE350|723.47873780001|23|49.512753497002|0.5273|1|1|0.52727|924|-0.19391|16|-0.19390581717452|16|46.82|0.05985|0.10741|0.21778142553536|0.13822172609457|296.94225018829|156.60191100266|95.751295336788|0.636|0.455|0.22539|11|6|0.0010497579143389|0.058135046554935|1385|2017-08-06|-0.4188|2020-03-15|0.375|2020-05-03
2024-02-11 02:25:33|WEEKLY|04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|2995.3885071336|78|102.87049762215|0.3746|1|1|0.37464|3350|-0.03384|13|-0.04137079345477|18|4.79|-0.00686|0.02109|0.016039337015049|0.049161282365002|2066.0706697602|111021.26459278|11484.401752616|0.578|0.367|0.0455|431|20|0.0029183761082594|0.04174097060196|3352|2024-02-11|-0.31553|1987-10-25|0.23867|1987-06-21
2024-02-11 02:25:34|WEEKLY|04094|50659|/equities/renewables|FTSE350|-117.78974579452|72|6.2267142627641|0.2031|-1|1|0.20315|101.2|-0.05082|40|-0.050822144220186|40|29.88|-0.044|-0.02663|-0.051343268421946|-0.029191624458156|61.089650238279|85.106841377793|99.635716503206|0.563|0.313|0.08645|16|10|0.00019870673952641|0.029326138433515|148.57000732422|2022-08-14|-0.15858|2020-03-22|0.16346|2020-03-29
2024-02-11 02:25:35|WEEKLY|04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|2916.4735168145|1|291.17549439516||-1|0|0|4170|0.17751|136|1.1816452686638|85|5.11|0.01523|0.04034|0.039632888069391|0.075357430709839|100685.30429223|1165237.7415683|4971.9802831054|0.585|0.381|0.04546|412|18|0.0028603657957245|0.046518864608076|7025|2021-03-07|-0.25647|2009-01-25|0.28748|2020-03-29
2024-02-11 02:25:37|WEEKLY|04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|-486.44236856543|17|28.397456188478||0|0|0.14584|396.5|-0.15997|58|-0.15997098676158|58|5.01|0.00468|0.02721|0.010681022696787|0.034656104162465|716.50145253604|18697.369456653|1906.2500699208|0.645|0.402|0.04227|423|18|0.0023338857677903|0.053159517790262|663.79998779297|2023-07-30|-0.45701|1983-05-29|0.24291|2009-05-03
2024-02-11 02:25:38|WEEKLY|04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP|55.023929124166|34|3.275356449985|0.4303|1|2|0.38907|64.8|0.48109|81|0.21844201391625|36|5.12|0.00686|0.04522|0.046714541724875|0.084029597006931|443479.35249151|4386337.3737903|442.62296128506|0.558|0.365|0.06396|405|19|0.0027556736242884|0.061817941176471|546.90002441406|2015-03-08|-0.52498|2020-03-22|0.89991|2020-03-29
2024-02-11 02:25:39|WEEKLY|04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|2738.7788546337|35|238.40704845544|0.3829|1|2|0.33962|3550|-0.20564|13|0.022939088635208|18|38.89|17.27002|19.66945|32.357561970817|80.654988166606|23692.82426873|16600.99046976|14997.88757312|0.556|0.222|0.2211|9|3|0.22126018229167|0.069963828125|5350|2018-05-13|-0.21466|2020-03-15|83.85244|2017-10-29
2024-02-11 02:25:39|WEEKLY|04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|478.47502726813|10|31.705973944172|-0.062|1|1|-0.062|544.6|-0.19416|7|0.020709161847194|24|48.74|0.3732|0.50437|0.72722571884424|1.2285213699652|1921.2455163891|1996.0695452083|1388.2232524617|0.632|0.368|0.17926|19|7|0.0038346737967914|0.065146299465241|810|2022-01-09|-0.2333|2006-07-23|0.21622|2008-07-20
2024-02-11 02:25:40|WEEKLY|04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|5071.3745306258|11|251.59253698027||0|0|-0.04554|5344|-0.20695|23|-0.10707363052104|23|4.88|-0.00498|0.0199|0.013290064523204|0.043085950819013|1243.5327453471|39336.367794752|3532.2891381804|0.554|0.341|0.04929|437|19|0.0028449860074627|0.05889734608209|6587.6899414062|2021-05-16|-0.34764|2008-12-07|0.4185|2008-12-14
2024-02-11 02:25:42|WEEKLY|04101|6803|/equities/rit-capital|FTSE350|-1964.9345745319|103|81.889753772984|0.2512|-1|1|0.25122|1842|0.26283|66|0.26283367556468|66|13.42|0.008|0.02952|0.032582052061223|0.073510061245299|802.81290874437|2450.6413112013|2423.6842105263|0.615|0.385|0.04675|130|15|0.0020741093665403|0.03604966432052|2787|2021-11-21|-0.17822|2020-03-22|0.21347|2020-04-12
2024-02-11 02:25:43|WEEKLY|04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|267.88949182718|62|16.220002561512||0|0|2.38224|318.1|0.17717|51|0.21985065927905|57|47.33|0.11559|0.16949|0.096010839768813|0.14431594644357|154.81357282603|170.06110226454|105.50580633616|0.467|0.333|0.25511|15|6|0.0025877042801556|0.072402204928664|1246.3000488281|2014-01-12|-0.70161|2015-08-23|0.96479|2020-10-11
2024-02-11 02:25:43|WEEKLY|04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-343.03098061221|26|17.353342308844|-0.1274|-1|1|-0.1274|316.8|-0.04746|38|-0.047457627118644|38|5.25|0.00881|0.02982|0.031035756064547|0.067747337919227|36963.531045179|551092.67036667|16081.217420919|0.591|0.366|0.04129|396|23|0.0031453349168646|0.042495073634204|381.39999389648|2021-03-14|-0.23063|2000-05-21|0.25503|2008-11-30
2024-02-11 02:25:44|WEEKLY|04104|6593|/equities/royal-dutch-shell-a-shr?cid=6593|FTSE350/EAFAVALUE|1533.7975052723|59|88.570049463434|0.3274|1|2|0.30286|1621.8|-0.15307|24|0.18777943368107|59|40.27|-0.01157|0.0218|-0.0098861398154369|0.073610276175443|91.698417790323|122.64421886381|103.49713138661|0.333|0.2|0.14981|15|4|0.0007214501510574|0.0505|2811.3999023438|2019-05-12|-0.29302|2020-03-15|0.20768|2020-03-29
2024-02-11 02:25:45|WEEKLY|04105|8751|/equities/royal-dutch-shell-b-shr?cid=8751|FTSE350/EAFAVALUE|1568.0412894999|1|102.62762169495||-1|0|0|1894.6|-0.2173|9|0.33117257107301|53|4.81|-0.001|0.01909|0.015011768583348|0.039496179076244|1892.3494136542|23634.92676987|1133.8120325455|0.592|0.363|0.03529|424|16|0.0018405103042198|0.044859548577036|2845.5|2018-05-27|-0.32076|2020-03-15|0.19276|2008-11-30
2024-02-11 02:25:47|WEEKLY|04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|223.98171508648|30|20.542713992022|0.0567|1|2|0.00228|264.3|-0.11032|9|-0.11031952598474|9|46.36|0.19293|0.23377|-0.013830335323263|-0.014874410286355|87.697938331409|92.071839591131|60.470858984591|0.636|0.364|0.18142|11|7|0.00034853432282004|0.070111836734694|607.66998291016|2018-05-20|-0.27687|2018-10-07|0.35398|2020-09-13
2024-02-11 02:25:48|WEEKLY|04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|132.33018042611|45|9.2634068631693|0.2769|1|1|0.27695|154|-0.50977|24|-0.50977277005763|24|55.6|-0.20878|-0.00136|-0.35799566153403|-0.35799566153403|38.91347694|38.91347694|66.698427999088|0.4|0.4|0.2067|5|3|6.3074534161491E-5|0.076099099378882|320.75100708008|2019-12-15|-0.45729|2022-07-17|0.18091|2020-03-29
2024-02-11 02:25:48|WEEKLY|04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|702.94699931696|9|61.926293161998|-0.0504|1|1|-0.05041|810|-0.22561|20|-0.22560975609756|20|51.47|0.12466|0.18866|0.23187158739747|0.40108896755583|192.43899456287|369.01107703132|341.77215189873|0.471|0.353|0.21161|17|7|0.002489637599094|0.068149377123443|1460|2022-01-09|-0.25962|2008-11-16|0.34969|2008-12-21
2024-02-11 02:25:49|WEEKLY|04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1042.1399835834|80|48.381977877463|0.6244|1|1|0.62439|1191|-0.21304|17|-0.21304466962499|17|23.96|0.08021|0.13215|0.17733744718533|0.27664889097204|12779.927831553|23622.057210098|42996.390187758|0.662|0.451|0.10579|71|14|0.0044943033707865|0.064137837078652|1208.5|2023-12-17|-0.21614|2000-04-16|0.31925|1999-12-05
2024-02-11 02:25:50|WEEKLY|04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP|891.78663176781|65|9.5711227440618|0.3242|1|2|0.25992|921|-0.13485|13|-0.13485073100767|13|29|-0.17586|-0.05649|-0.0096916619863876|0.074056936619616|84.696782547804|114.6006853947|409.57907077631|0.364|0.273|0.20737|11|2|0.0048168668407311|0.062237989556136|950|2021-09-05|-0.27128|2019-08-04|0.19048|2020-03-29
2024-02-11 02:25:52|WEEKLY|04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|833.41179476324|8|62.026461571029|-0.0034|1|2|-0.02898|955|-0.25096|36|-0.25095785440613|36|13.29|0.04044|0.08064|0.068381370518308|0.1241694853767|706.68655601936|2529.2184118124|1503.937007874|0.478|0.319|0.10135|138|22|0.002703134166214|0.063462743074416|1436.5439453125|2022-01-02|-0.23529|1992-10-04|0.41667|1992-09-27
2024-02-11 02:25:52|WEEKLY|04112|14071|/equities/schroder-asia-pac|FTSE350|-507.92829758799|40|13.578782743776||0|0|0.02778|472.5|-0.06897|18|-0.068965517241379|18|32.57|0.055|0.0927|0.083342758122786|0.15165977791526|501.05424982755|909.08840671074|493.21501560362|0.636|0.432|0.13527|44|19|0.001642058423913|0.043311338315217|686.32000732422|2021-02-21|-0.22899|1998-01-11|0.20578|1998-10-18
2024-02-11 02:25:53|WEEKLY|04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|-261.51277011944|48|8.5150776085365|0.0238|-1|1|0.02376|246.5|-0.04896|10|-0.048964218455744|10|38.33|0.02386|0.05088|0.038721932982167|0.093428336457872|133.51589516513|177.3943835083|231.45539906103|0.667|0.375|0.12231|24|13|0.0012735367114788|0.040319389865564|294.5|2021-04-18|-0.20062|2008-10-12|0.13208|2020-04-12
2024-02-11 02:25:54|WEEKLY|04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|374.45507795902|9|18.490531585327|-0.0624|1|2|-0.08721|399.8|-0.04286|23|-0.1129883843717|34|5.94|0.00196|0.02984|0.026452838061942|0.05510853216703|16458.763472172|124669.03907106|10521.052442363|0.671|0.417|0.05048|343|17|0.0033094088910601|0.056252867611138|665.21002197266|2021-09-19|-0.37004|1987-11-08|0.33333|2008-11-30
2024-02-11 02:25:55|WEEKLY|04115|6834|/equities/scottish-investment-trust|FTSE350|789.45243936897|4|37.871437561785|-0.0033|1|1|-0.00334|895|-0.08585|12|-0.038709769702645|21|4.8|-0.00034|0.01571|0.010464963707975|0.02929677036694|1337.4812306065|11042.810641809|1661.7155400254|0.66|0.395|0.02588|430|17|0.0016638655055636|0.02891137397194|933|2022-04-03|-0.21922|2008-10-12|0.2|2020-04-12
2024-02-11 02:25:57|WEEKLY|04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|687.25133959224|10|42.812082590608|0.0684|1|1|0.06835|794|-0.27797|30|0.76495246485736|42|10.46|0.00255|0.0223|0.006348473863282|0.0430519314507|103.47713607313|1222.4314952185|4051.0203293193|0.663|0.382|0.05585|178|31|0.0024937700534759|0.040804700534759|1568.5|2021-11-07|-0.26819|2008-10-12|0.23524|2008-11-30
2024-02-11 02:25:58|WEEKLY|04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|747.86987641047|13|44.398331385564|0.0153|1|1|0.01532|835|0.34023|92|0.3733012234803|91|5.08|0.00805|0.02848|0.018435307110882|0.046358300000642|4329.5087691477|52192.200946794|558.2297030208|0.589|0.353|0.03618|419|14|0.0015530873423634|0.047280579168613|1508|2022-01-09|-0.33215|2009-02-22|0.2938|2009-03-22
2024-02-11 02:25:59|WEEKLY|04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|144.067431704|54|14.230483141694|0.0038|1|1|0.00382|157.6|0.56531|54|0.56531323383512|54|65.27|0.20868|0.33262|0.53860539855371|0.87236818768345|562.15312049669|541.2318696867|437.77779473199|0.455|0.273|0.26248|11|4|0.0033839429312581|0.083488702983139|361.70001220703|2015-04-19|-0.30999|2020-03-22|0.48598|2021-05-30
2024-02-11 02:25:59|WEEKLY|04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|74.003117366216|9|4.8859136953078|-0.0532|1|1|-0.05319|80.1|0.21521|116|0.0055970720204901|59|50.89|-0.00855|0.00934|0.00086366020817334|-0.019121260514883|97.620079743514|94.159684710528|77.691561260524|0.667|0.333|0.08375|9|7|-0.00038611587982833|0.028577832618026|118.25973510742|2020-01-19|-0.07692|2023-10-08|0.08842|2020-04-12
2024-02-11 02:26:00|WEEKLY|04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|152.13431175933|8|8.9052289049302||0|0|0.11983|181.3|-0.01632|65|-0.13853479415211|14|14.99|0.04924|0.0767|0.076531321053075|0.11956600680072|5917.1178789349|6757.3562506296|3052.188574163|0.721|0.459|0.06629|122|15|0.0028250490196078|0.056503692810458|558.77001953125|2000-10-29|-0.33144|2014-11-16|0.2763|2000-03-05
2024-02-11 02:26:02|WEEKLY|04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|2285.3271924314|15|119.64764047677|-0.0832|1|1|-0.08318|2469|-0.02435|21|0.088936387685349|52|33.79|-0.00819|0.02015|0.026679002987809|0.04331502474943|176.34233562822|210.68642264073|886.34406290898|0.538|0.404|0.11873|52|15|0.0017691417278374|0.054159915302089|3228|2022-04-10|-0.20899|2008-10-12|0.2642|2008-10-19
2024-02-11 02:26:03|WEEKLY|04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP|-451.6053896062|53|29.77086268489|0.23|-1|1|0.22995|421.6|-0.11479|53|-0.11479385610348|53|12.09|0.05268|0.07453|0.082082748998369|0.12646730472589|15529.111903514|18692.999687674|556.12718596602|0.662|0.434|0.04496|145|12|0.0016203324099723|0.04244924099723|1032.6419677734|2018-01-14|-0.39002|1991-12-22|0.30293|2020-11-15
2024-02-11 02:26:04|WEEKLY|04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|-38.580275329379|32|2.8952625246496||0|0|-0.08333|31.2|-0.30602|21|-0.30602411476963|21|17.92|0.06849|0.10899|0.043773673654627|0.055337696929931|372.16856168929|406.03911459924|33.707866881899|0.566|0.354|0.09922|99|21|0.0011982603878116|0.069821362880886|1228.1899414062|2007-07-08|-0.42778|2020-03-15|0.63187|1998-11-01
2024-02-11 02:26:05|WEEKLY|04124|6819|/equities/bba-group|FTSE350|357.22091003287|53|12.926363322377||0|0|0.52249|396|0.05212|45|0.052116673954903|45|4.68|0.00202|0.03538|0.022545647887954|0.062001062930194|8372.075411451|795859.39254405|2487.437174009|0.586|0.378|0.05685|415|15|0.0029144405418966|0.056067250376317|445.14001464844|2021-01-17|-0.3174|1987-10-25|0.45868|2020-12-20
2024-02-11 02:26:06|WEEKLY|04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|74.662612530915|54|5.7825350801542||0|0|-0.08279|84.2|0.45569|68|0.45568613196965|68|35.74|-2.16468|3.39742|5.7088257840144|8.287794612664|8056.8924768141|13644.293156286|7814.3849713317|0.565|0.391|0.30701|23|8|0.10092784|0.066580811428571|145.29989624023|2022-01-09|-0.36585|2008-10-12|86.99081|2013-01-06
2024-02-11 02:26:08|WEEKLY|04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|973.63102610606|8|43.789657964647|0.0414|1|2|0.01723|1092.5|0.0466|20|-0.07283950617284|23|4.92|-0.00491|0.02089|0.014049066205116|0.04141833705756|2050.5240255039|55158.372593116|1120.5128205128|0.578|0.371|0.04502|434|19|0.0018196641791045|0.04514875|2023|2020-02-23|-0.38588|1984-06-10|0.19025|2000-07-02
2024-02-11 02:26:09|WEEKLY|04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|1595.6941301622|8|53.219355084931|-0.0785|1|2|-0.08548|1615.5|-0.03008|26|-0.030079803560467|26|4.95|-0.00258|0.02135|0.009438280988676|0.040071212251297|610.43919574132|34506.574844632|840.88072093412|0.595|0.361|0.046|432|23|0.0017932276119403|0.046419416977612|1810.1650390625|2018-06-17|-0.45456|1985-01-20|0.23709|1987-12-20
2024-02-11 02:26:10|WEEKLY|04128|1097538|/equities/smithson-invest|FTSE350|1260.1826508151|9|45.43911639498|0.0446|1|2|0.02332|1404|0.00678|38|0.006779661016949|38|29.89|-0.01985|0.03497|0.093293717038696|0.093293717038696|129.21704588154|129.21704588154|137.64705882353|0.333|0.333|0.12962|9|1|0.0016246209386282|0.043662960288809|2040|2022-01-02|-0.16667|2020-03-01|0.09553|2020-05-24
2024-02-11 02:26:11|WEEKLY|04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|-3194.4353117654|21|250.22416617189|-0.1676|-1|1|-0.16765|3176|-0.13585|10|-0.13584643776566|10|41.72|-3.74718|5.70567|15.272029427402|22.935299446285|7942.6610243219|9105.7188023448|144363.63323464|0.333|0.222|0.32606|18|5|0.096435058365759|0.074386485084306|4334|2021-09-12|-0.28701|2011-08-07|70.34703|2016-01-31
2024-02-11 02:26:11|WEEKLY|04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|-1550.697571758|16|87.233523765723|-0.1985|-1|1|-0.19855|1485|0.48521|79|0.48520708129923|79|41.5|0.0416|0.13493|0.21612638046348|0.35966605182804|190.21027387464|242.14876179125|554.53898674897|0.4|0.3|0.20015|10|3|0.0049076976744186|0.070558348837209|2236.1550292969|2021-09-19|-0.11752|2023-10-29|0.17647|2019-01-13
2024-02-11 02:26:13|WEEKLY|04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3251.0199844802|10|193.66371030929|0.0228|1|1|0.02283|3584|-0.05099|18|0.071713619897653|38|13.04|0.00641|0.04555|0.048834835800228|0.085307966611173|2294.4582018863|4464.1366284522|5107.5959719579|0.607|0.393|0.08729|140|23|0.0030051880108992|0.052377002724796|4167|2021-10-03|-0.20923|2001-07-08|0.275|2008-12-14
2024-02-11 02:26:14|WEEKLY|04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|8985.2717842658|9|484.96662004711|0.0517|1|2|-0.01408|10155|-0.03268|23|0.46909827760892|71|4.87|0.00301|0.02399|0.023566272053483|0.052656209056138|12072.174924593|235898.83987692|6173.2522796352|0.6|0.389|0.03958|435|17|0.0025373624823695|0.036512839680301|17225|2021-11-21|-0.30233|1985-05-26|0.2069|1983-03-06
2024-02-11 02:26:15|WEEKLY|04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|-133.8903052577|109|24.185601743346||0|0|0.49231|118.9|-0.1444|76|-0.1443999266845|76|4.7|0.00381|0.02752|0.020632059388077|0.048630352944233|4276.6611183146|126952.74436321|494.85994677492|0.6|0.396|0.0484|432|22|0.002760472404116|0.074154158091674|712.54302978516|2000-09-17|-0.65217|2002-10-13|0.70202|2002-11-03
2024-02-11 02:26:16|WEEKLY|04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|-1871.5989586803|1|82.07632118769||1|0|0|1557|-0.13259|12|-0.13259052924791|12|50.09|0.02366|0.06844|0.046637391885349|0.11855609550208|155.70861497505|272.70116858787|625.12544835366|0.647|0.382|0.14773|34|16|0.0015474045801527|0.050210810334703|1935.5|2022-05-22|-0.25752|2008-10-12|0.19472|2000-02-20
2024-02-11 02:26:17|WEEKLY|04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|187.92262696572|8|13.896174789895|-0.05|1|1|-0.05|224.2|-0.04056|18|-0.077792081287942|54|44.82|-0.01983|0.05273|0.11918277939347|0.36230342251021|126.41604704192|166.2191304|99.702050881179|0.364|0.182|0.24575|11|4|0.00195486|0.07641932|619.58697509766|2018-10-07|-0.32024|2020-03-22|0.76646|2020-11-15
2024-02-11 02:26:19|WEEKLY|04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|-775.7419858539|29|46.521992748044||0|0|0.32657|636.8|-0.23895|28|-0.23895374198315|28|26.4|0.06484|0.10246|0.14656253697268|0.23095466965167|2231.9175394332|3391.2431677457|2097.4966238171|0.6|0.385|0.14162|65|22|0.0028960493119266|0.06967620412844|1742.5|2022-01-09|-0.22917|2003-02-16|0.31095|1998-10-18
2024-02-11 02:26:19|WEEKLY|04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP|86.433557418481|24|6.3969328202322|0.1319|1|1|0.13189|104.7|0.11427|32|0.1142687642873|32|51.69|0.18773|0.25449|0.27816470161136|0.37427358537433|1798.0925425981|1817.1571603666|334.71865297286|0.69|0.483|0.25092|29|17|0.0025880157687254|0.084916800262812|437.89999389648|2015-05-10|-0.45849|2002-10-27|0.63878|2002-12-08
2024-02-11 02:26:20|WEEKLY|04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|-696.65276239085|16|35.918250712314||0|0|0.06027|573.8|-0.19085|21|-0.039380337388648|10|34.36|-0.07453|-0.03107|-0.098680170221912|-0.029219689281651|19.855572116523|72.070776465088|56.188795626125|0.636|0.409|0.18379|22|10|0.00026047989623865|0.064116212710765|1879.8000488281|2010-11-07|-0.16154|2022-03-06|0.26086|2020-06-07
2024-02-11 02:26:21|WEEKLY|04139|40119|/equities/bacit-ltd|FTSE350|-138.37781553223|102|8.7406213649127||0|0|0.26017|120|-0.22762|15|-0.22761906215123|15|40.67|-0.03984|0.00986|-0.045128436692224|-0.078897840683265|80.342765572426|76.069198027255|115.94202898551|0.333|0.25|0.16368|12|3|0.00087451612903226|0.048713820033956|306.5|2018-10-07|-0.1291|2020-03-15|0.17402|2020-06-07
2024-02-11 02:26:22|WEEKLY|04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|-231.54920707881|114|32.210704963402||0|0|0.95479|135.2|0.33697|80|0.33696874295791|80|4.88|-0.99887|1.06074|2.9792654913039|4.3966418936178|3522064480.88|75353313444.383|64380.952937803|0.689|0.468|0.04974|408|20|0.19669644793153|0.055606966238707|4202.3100585938|2021-08-15|-0.30438|2022-10-02|410.52381|1986-01-12
2024-02-11 02:26:24|WEEKLY|04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-712.52396147958|34|29.924653826527|0.1554|-1|1|0.15539|611.5|-0.06581|20|-0.065806451612903|20|4.89|-0.00628|0.01782|0.011515510447745|0.038469696419891|901.57725171557|36471.716053207|273.02763614196|0.597|0.387|0.04384|432|17|0.0014423367537313|0.048987388059701|894.84002685547|2013-07-14|-0.73499|1983-09-11|0.18277|1992-09-20
2024-02-11 02:26:25|WEEKLY|04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|126.96175558188|13|6.8627466134947|0.2082|1|2|0.16866|146.9|-0.12244|23|-0.12244011374081|23|4.94|0.00294|0.02923|0.023403136368571|0.049120283209395|8331.2383911802|157176.66060035|462.82292046567|0.594|0.378|0.05253|431|23|0.0026084859813084|0.070578261682243|370.32998657227|2007-04-15|-0.48799|2008-07-06|0.65779|2009-04-12
2024-02-11 02:26:26|WEEKLY|04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|2476.2734695348|90|171.90766555931|1.1261|1|2|0.96787|2940|-0.06154|29|-0.061538461538462|29|43.14|-0.04347|0.04709|0.017468460627173|0.03494193968295|98.580025529978|107.34151370694|252.36051502146|0.714|0.429|0.23016|7|4|0.003773452685422|0.076730255754476|3095|2023-09-24|-0.34539|2020-03-22|0.24462|2020-04-12
2024-02-11 02:26:26|WEEKLY|04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|-1698.333097284|54|103.44436576134||0|0|0.27406|1388|0.06921|15|0.069212410501193|15|35.85|0.02152|0.06765|0.049417889236868|0.12263104914506|113.90192151772|181.95534381399|487.35957145089|0.65|0.4|0.21077|20|11|0.0028951558441558|0.066353155844156|2530|2022-12-04|-0.16692|2020-03-15|0.292|2022-10-09
2024-02-11 02:26:27|WEEKLY|04145|6870|/equities/temple-bar-inv-trust|FTSE350|-242.91853481363|34|7.2340149143524|-0.0389|-1|1|-0.0389|227|-0.06624|32|-0.066239316239316|32|4.82|0.00043|0.01839|0.0096059927995222|0.028675954809788|1169.5365185316|16363.856889946|1544.2177071113|0.683|0.433|0.02952|436|20|0.0016576638576779|0.029718263108614|299.11999511719|2019-12-22|-0.26011|2020-03-15|0.20609|2020-11-15
2024-02-11 02:26:29|WEEKLY|04146|6817|/equities/templeton-emerging|FTSE350|-160.94919801892|40|5.6297589468521|-0.025|-1|1|-0.025|147.6|-0.07126|17|-0.071260088221517|17|17.09|0.02982|0.06496|0.047947818243389|0.092388223191252|864.68796965424|2511.6316696991|2078.8733533251|0.65|0.437|0.08112|103|22|0.0022053918843802|0.040291567537521|216|2021-02-21|-0.25309|2008-10-12|0.18985|1998-10-18
2024-02-11 02:26:30|WEEKLY|04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|251.83713427841|19|31.268963078885|0.0075|1|1|0.00754|280.5|-0.11897|15|0.013029303211391|23|35.81|-0.03608|-0.00151|-0.017925183539161|-0.0072484353215634|75.884761023407|92.946479814813|80.626618258424|0.571|0.333|0.15786|21|10|0.00027383116883117|0.050467727272727|455.17999267578|2010-05-02|-0.18956|2012-01-15|0.14118|2018-04-15
2024-02-11 02:26:31|WEEKLY|04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|121.33771546149|36|9.9733070707521|0.1418|1|1|0.14178|151.4|0.22864|47|0.22864337240905|47|41.86|-0.00826|0.04874|-0.13052583228648|-0.016266549089592|49.458747139019|90.77438048|58.455596099029|0.571|0.286|0.29855|7|4|0.00048533536585366|0.096447256097561|330.5|2021-06-13|-0.2|2018-10-14|0.25073|2020-04-12
2024-02-11 02:26:31|WEEKLY|04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|156.99075856151|13|11.76813507907|-0.0255|1|1|-0.02554|179.3|-0.03839|67|-0.038385194026957|67|34.37|-0.03217|0.03477|-0.0012796539624171|-0.0387192809124|72.115888960844|58.750497646349|86.368014345025|0.429|0.286|0.24105|35|13|0.0014312674897119|0.074307736625514|540|2008-02-10|-0.34575|2018-07-15|0.40959|2009-03-15
2024-02-11 02:26:32|WEEKLY|04150|6766|/equities/tr-property-investment-tst|FTSE350|296.62811645788|13|13.991022552936|0.0462|1|2|0.00478|315|-0.13599|13|0.14826498422713|75|5.03|0.00999|0.0266|0.023322487454862|0.045415066645126|19412.392620695|106684.36577923|2148.7039787085|0.652|0.416|0.02897|423|13|0.0019172183263207|0.034795296867695|511.71398925781|2021-08-22|-0.2288|2020-03-22|0.14286|1994-04-17
2024-02-11 02:26:34|WEEKLY|04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|241.77050190242|8|28.844169043594||0|0|-0.00615|323|0.10623|46|-0.26443466866372|26|26.11|-0.2293|-0.13272|-0.25583164129172|-0.26455604227406|17.539879207485|38.834977698099|78.588807785888|0.556|0.333|0.41245|9|3|0.0023613223140496|0.1214258677686|559.57501220703|2020-02-23|-0.37707|2020-03-22|0.41242|2020-03-29
2024-02-11 02:26:35|WEEKLY|04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-903.29668111598|35|49.083188658704||0|0|0.04304|773.8|0.32397|67|-0.060905850315506|20|7.72|0.01457|0.03911|0.038012455482761|0.060946599401859|6953.7404958626|12408.330118731|645.85594154155|0.621|0.399|0.05755|248|27|0.0021237577002053|0.054038911704312|2270|2015-07-26|-0.44197|2008-10-19|0.36|2020-04-12
2024-02-11 02:26:35|WEEKLY|04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|140.29082901634|13|9.3698425035756|0.0471|1|1|0.04706|160.2|-0.15493|19|-0.15492955609817|19|34.53|0.01896|0.05122|0.075920084413016|0.09024590528306|140.84467287379|142.27165759951|161.94904964984|0.467|0.4|0.11877|15|7|0.0013280566037736|0.040072320754717|251.80000305176|2022-01-09|-0.16325|2022-05-08|0.17925|2020-04-12
2024-02-11 02:26:36|WEEKLY|04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|435.49701052583|10|56.077843742152|-0.0521|1|2|-0.1217|548.5|-0.62564|11|-0.62563786555793|11|40.05|0.6991|0.84562|1.3897076138824|2.2290669834892|1459.8025832988|988.27526072328|204.4734389562|0.526|0.316|0.2215|19|7|0.015745038961039|0.08169848051948|9674.76953125|2018-05-27|-0.54812|2023-04-02|12.34314|2014-12-21
2024-02-11 02:26:37|WEEKLY|04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|27.054155427037|28|4.3879991975974|-0.1284|1|1|-0.12841|30.68|-0.35627|38|-0.35627119419938|38|11.19|-0.00751|0.06336|0.060579453326136|0.1176880958051|1395.1646577289|9610.467117447|138.886374347|0.53|0.354|0.1357|164|18|0.0030517776584318|0.092972153598281|1508|2011-03-13|-0.53454|2020-03-15|0.52271|2020-04-12
2024-02-11 02:26:39|WEEKLY|04156|40198|/equities/united-drug-plc|STOXX600/FTSE350|1006.6118434777|65|24.129385507435|0.5339|1|2|0.47203|1079|-0.0449|13|0.017820234113793|40|13.96|0.00482|0.04419|0.05849907942393|0.09143043332763|1668.0828387349|3280.1907443711|5547.5576230103|0.555|0.418|0.06541|110|11|0.00312695|0.03796629375|1099|2021-07-11|-0.29654|2009-02-22|0.41083|1991-06-30
2024-02-11 02:26:40|WEEKLY|04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP|53.890390499339|8|3.5057029380053||0|0|0.0439|64.2|0.05744|92|0.27355691459255|109|60|0.0139|0.04518|0.058604122719966|0.009537787865929|139.33279711964|98.993787931028|62.17917379975|0.467|0.267|0.12088|15|6|3.271223814774E-5|0.044808654906284|111|2007-03-18|-0.21571|2020-03-22|0.25865|2020-03-29
2024-02-11 02:26:41|WEEKLY|04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP|3206.0743759345|112|97.975208021841|0.6417|1|1|0.64165|3500|-0.09614|16|0.26545217957059|51|30.17|-0.0327|0.01067|-0.015084684543191|0.047576705213368|47.05818020366|142.73371638269|1204.8192771084|0.585|0.341|0.13866|41|18|0.0024771439169139|0.048169206231454|3500|2022-07-31|-0.2279|2017-11-19|0.38208|2021-07-25
2024-02-11 02:26:41|WEEKLY|04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|-4131.1969212496|37|135.09816873739|0.0126|-1|1|0.01257|4005.5|0.03228|44|0.032282280036189|44|4.9|-0.00212|0.01708|0.010068469319649|0.034417009702201|782.40343731046|13958.258970372|4421.0817521637|0.6|0.363|0.03494|430|19|0.0022581801213252|0.038460793280448|5333|2019-09-08|-0.20375|2008-10-12|0.16315|2002-08-04
2024-02-11 02:26:42|WEEKLY|04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|895.86332088951|9|48.704715158644|-0.0118|1|2|-0.04746|993.5|-0.22528|25|-0.22527944969905|25|51.2|0.20089|0.2513|0.29165219697293|0.42220928196995|2458.6507286375|3278.5541926045|1207.7558645752|0.6|0.44|0.20046|25|12|0.0036132531055901|0.065792880434783|1351|2020-02-23|-0.36586|2008-11-23|0.84623|2009-03-15
2024-02-11 02:26:44|WEEKLY|04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|953.08233841002|16|45.757739873668|-0.0231|1|2|-0.03512|1016.5|-0.10507|43|-0.10506615754079|43|30.81|-0.03911|-0.00632|-0.028132950437619|0.034236887666625|27.933015234792|166.84176140606|508.42796840813|0.632|0.316|0.1078|57|18|0.0014211970638058|0.053566792772445|1186.875|2022-04-10|-0.19663|2008-10-12|0.23495|1992-04-12
2024-02-11 02:26:45|WEEKLY|04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|401.73188203106|66|26.780430813046||0|0|0.18669|474.2|0.02909|48|0.0290931967438|48|4.73|-0.0038|0.02549|0.009691219124308|0.042848005649523|381.33800313281|57257.166110646|199.84828668518|0.583|0.376|0.05879|439|17|0.0024594447036864|0.071690289314046|2750.080078125|1987-09-06|-0.52359|2001-09-23|0.47816|2008-11-30
2024-02-11 02:26:46|WEEKLY|04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1612.0215156869|108|110.38847886178||0|0|0.36478|1355|-0.08311|24|-0.083114632581096|24|33.95|0.00763|0.08388|0.10868480636162|0.14842587001875|399.26597026685|539.23537921724|559.75542570425|0.55|0.45|0.17081|40|14|0.0020650375426621|0.059251972696246|3242.6579589844|2018-09-30|-0.274|2008-12-07|0.18726|2002-02-17
2024-02-11 02:26:47|WEEKLY|04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|-604.6172765249|19|19.40291159884|-0.0122|-1|1|-0.01224|579|-0.05932|11|-0.059323770979224|11|31.5|0.05819|0.08716|0.073061280790583|0.22747464687516|135.32519265859|163.54187327481|214.34918201772|0.583|0.25|0.12176|12|6|0.0023266919191919|0.039214545454545|795|2022-01-09|-0.12745|2020-03-15|0.08807|2022-12-04
2024-02-11 02:26:48|WEEKLY|04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|-478.07053129753|42|13.912485206518|-0.0703|-1|1|-0.07032|449|-0.10459|15|-0.10458911419424|15|18.91|0.05339|0.08795|0.095300667556555|0.10426734502576|1767.7376485291|1640.5617253808|647.2445053096|0.741|0.63|0.06669|54|9|0.0026060640301318|0.041430630885122|551|2022-01-09|-0.29412|2008-10-26|0.26924|2009-01-04
2024-02-11 02:26:49|WEEKLY|04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-179.91467091738|48|11.753939867925||0|0|-0.12491|157.15|-0.13349|16|-0.13348983698346|16|30.92|-0.09248|0.01401|-0.041075883750035|0.021213213204393|57.897802527847|95.408076492255|75.917871447577|0.667|0.417|0.25938|12|5|0.0016342822966507|0.084490741626794|367|2018-08-12|-0.33774|2020-03-22|0.4307|2020-04-12
2024-02-11 02:26:50|WEEKLY|04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|786.24738224449|8|67.500872585169|0.0988|1|2|0.06859|981.5|-0.1215|5|-0.12149628089806|5|27.71|-0.03299|0.02262|0.013841181510432|0.047489831455472|77.921100224098|170.17682548113|549.24455330812|0.633|0.408|0.18957|49|22|0.0025687692307692|0.068407853479854|1491.8000488281|2020-02-23|-0.36239|2020-03-22|0.47059|2020-04-12
2024-02-11 02:26:51|WEEKLY|04168|1076872|/equities/vivo-energy|FTSE350|136.73702264481|68|5.2743956784808||0|0|0.46758|149.4|||-0.12149628089806|5|153|0.40986|0.42175|0|0|100|100|86.608692113904|0|0|0.27863|1|0|0.00062281818181818|0.10177663636364|198.10000610352|2018-05-13|-0.1704|2020-03-22|0.25237|2021-11-28
2024-02-11 02:26:51|WEEKLY|04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|-77.396577849541|39|4.0760992066229||0|0|0.24215|62.97|-0.18842|13|-0.18841572018975|13|14.66|0.00123|0.04563|0.040727385150724|0.094754505528366|640.47269122211|3958.5219290643|564.75339349835|0.585|0.39|0.08891|123|15|0.0018498587724063|0.062395035306898|402.58999633789|2000-02-06|-0.23101|2020-03-15|0.19847|2000-07-09
2024-02-11 02:26:53|WEEKLY|04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|-605.67270535438|4|75.790900767542||0|0|-0.02127|393.8|-0.45575|3|-0.45575157924698|3|40.33|0.14686|0.37656|0.40391665767281|0.40391665767281|110.13550744628|110.13550744628|127.85713889382|0.5|0.5|0.37301|6|2|0.0040628979591837|0.1166666122449|1600|2022-01-09|-0.37199|2024-01-21|0.43534|2020-04-12
2024-02-11 02:26:54|WEEKLY|04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1667.0601770221|66|252.58352880441|0.0239|1|1|0.02388|1801|0.50465|54|0.50464787868493|54|4.84|-0.00049|0.03656|0.01835258981705|0.057074283515519|3094.6550987107|398548.22674725|8650.3363419728|0.613|0.385|0.05721|426|19|0.0034101127819549|0.056830046992481|2848|2014-07-13|-0.31369|2020-03-15|0.36077|1999-02-07
2024-02-11 02:26:55|WEEKLY|04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1452.0339831124|21|76.604951096934|0.0913|-1|1|0.09131|1244|-0.08851|37|-0.088512761728722|37|6.95|-0.01177|0.02387|0.0078245057248389|0.042423144782506|156.68297373372|4387.1555627368|621.96891863696|0.594|0.36|0.05873|283|23|0.0018675352112676|0.058188294768612|2660|2020-01-05|-0.37135|2020-03-15|0.38271|2004-04-25
2024-02-11 02:26:57|WEEKLY|04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|3165.2835838169|8|153.49421097759|-0.0418|1|1|-0.04183|3482|-0.12998|4|0.11159470123008|45|4.91|0.00354|0.02263|0.019397488104554|0.047448643992971|3558.838810656|84457.960885503|2119.6809578362|0.607|0.386|0.04316|435|27|0.0022036893656716|0.049095541044776|5475|2015-05-03|-0.26335|2020-03-15|0.26997|2020-03-29
2024-02-11 02:26:58|WEEKLY|04174|6875|/equities/witan-investment-company|FTSE350|216.91632486931|54|6.6339758980547|0.0149|1|1|0.01486|239|-0.00641|53|0.22513089005236|84|4.84|0.00059|0.02176|0.010481004691234|0.026556061301741|816.35751763546|5313.9691966073|555.81395348837|0.657|0.417|0.03052|432|18|0.0014902893140457|0.028969603359776|683|2014-01-26|-0.79742|2014-03-23|0.17041|2020-04-12
2024-02-11 02:27:00|WEEKLY|04175|945902|/equities/wizz-air-holdings-plc|FTSE350|1560.5667442071|7|231.38968831819||0|0|-0.07327|2049|0.05924|54|0.05924317617866|54|41.91|0.03957|0.11601|0.17075508762688|0.24325786575359|169.35364493035|177.65921314487|156.41221374046|0.364|0.273|0.30144|11|3|0.0029689935760171|0.089335631691649|5595|2021-03-14|-0.25273|2022-03-06|0.29771|2022-11-13
2024-02-11 02:27:01|WEEKLY|04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|458.1650523031|55|35.23874954002||0|0|-0.03892|496.4|0.08573|65|0.085734364019677|65|46|0.2743|0.32007|0.3119763325338|0.46802057273043|1856.2474474778|1986.1151546283|194.95719244988|0.545|0.364|0.12708|33|8|0.0014152989821883|0.05289631043257|3771.4099121094|2007-03-25|-0.4014|2009-02-01|0.33335|2009-08-16
2024-02-11 02:27:02|WEEKLY|04177|32401|/equities/worldwide-healthcare-trust|FTSE350|-320.15441581136|17|8.1295141792784||0|0|-0.07383|320|0.08903|91|0.089030206677265|91|22.18|-0.00255|0.03643|0.040230733935744|0.094447220464883|219.52666295939|695.43832141294|4155.8442587876|0.522|0.388|0.10512|67|15|0.0030056591211718|0.0382582689747|396.5|2021-02-21|-0.16466|2001-09-23|0.29204|1996-05-05
2024-02-11 02:27:04|WEEKLY|04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|-802.33935865248|38|41.817702470725|0.1063|-1|1|0.1063|780.2|-0.2053|4|-0.20530251529572|4|36.6|0.00696|0.06526|0.017638601372341|0.073847677540466|99.901097856399|131.48805963475|166.5314860634|0.4|0.25|0.1583|20|8|0.0013869180754226|0.055056618985696|1928.0699462891|2017-03-05|-0.23026|2020-03-15|0.18462|2020-04-12
2024-02-11 02:27:04|WEEKLY|04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|536.87893320835|12|43.445535637391|0.2482|1|1|0.24819|663.35|-0.18531|13|-0.1853104154412|13|44.03|0.16924|0.29238|-0.026293307237243|0.10290937182116|24.765373025638|190.00111906463|13293.587294841|0.529|0.294|0.28952|34|13|0.0051929907161804|0.091847539787798|1019.3544921875|2021-10-24|-0.35115|2006-06-11|0.60102|2007-06-17
2024-02-11 02:27:06|WEEKLY|04180|17980|/equities/acc|NIFTY200/MSCI_EEM|2107.6035846837|10|150.09881324347|0.2779|1|2|0.22932|2628.05|-0.22159|19|-0.22159224717698|19|38.92|0.05682|0.1597|0.22142424498184|0.31481192021998|455.53277184727|925.24072862734|1069.1822685921|0.513|0.41|0.23586|39|11|0.0028614931237721|0.077145029469548|2785|2022-09-18|-0.2075|2007-10-21|0.24588|1999-05-16
2024-02-11 02:27:08|WEEKLY|04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|2545.3902961601|10|218.01988500394|0.2264|1|2|0.13927|3215.2|12.8433|127|12.843297910725|127|40.22|0.57371|1.00203|1.0358238724882|1.5661591828195|-2235.2710645728|200247.71827411|440438.33796779|0.622|0.432|0.30471|37|12|0.0090027655310621|0.10583965263861|4190|2022-12-25|-0.42537|2023-02-05|0.93538|2006-05-07
2024-02-11 02:27:10|WEEKLY|04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|1343.3666236846|10|158.36112950747|0.7031|1|2|0.21312|1880.7|0.52017|29|0.52017089696755|29|31.67|0.41753|0.6737|0.58657404263762|0.83717828493775|365.91496416314|438.34750606539|6386.0777672325|0.444|0.333|0.34505|9|2|0.018907278911565|0.12281258503401|3050|2022-04-24|-0.37029|2023-02-05|0.51028|2023-12-10
2024-02-11 02:27:11|WEEKLY|04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|1032.443695481|27|76.360422632633||0|0|0.58729|1271.5|-0.31527|23|-0.31526723954395|23|62.92|0.17252|0.27194|0.19008741831213|0.32536964328119|198.37033837689|276.22489968571|689.87033630435|0.538|0.385|0.2324|13|4|0.0040216232227488|0.087746789099526|1290.9499511719|2024-02-11|-0.22919|2023-01-29|0.2576|2008-07-27
2024-02-11 02:27:12|WEEKLY|04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|754.70874707585|11|101.82737691838|0.4595|1|1|0.45948|1023.75|-0.30385|16|-0.31526723954395|23|37.71|0.57888|1.1542|-0.30385228052325|0|69.615|100|1280.4878537553|0.143|0|0.36056|7|2|0.014306496350365|0.11701704379562|4000|2023-01-29|-0.44592|2023-02-05|0.64916|2023-12-10
2024-02-11 02:27:13|WEEKLY|04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|834.77374432061|10|109.77538775673|0.1668|1|2|-0.06787|1054.7|0.04724|12|0.047240352366307|12|39.64|0.44016|0.67722|0.18403885945849|0.27840090988744|183.23729719069|203.38231554547|3821.3765818641|0.364|0.273|0.33658|11|1|0.012107123595506|0.11688523595506|4236.75|2022-09-18|-0.3069|2023-02-05|0.44531|2016-11-27
2024-02-11 02:27:15|WEEKLY|04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|159.56841558334|77|11.9730459976|0.6184|1|1|0.61843|187.9|-0.11527|26|-0.16217305051009|11|28.89|-0.02647|0.00718|-0.18670509415831|-0.19747514534338|35.344198272265|51.602535711815|79.115786903783|0.556|0.333|0.27993|9|6|0.00096907738095238|0.081831309523809|225.64999389648|2017-09-10|-0.23525|2020-03-22|0.25342|2021-02-28
2024-02-11 02:27:16|WEEKLY|04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|206.78079359075|2|16.331402645045|0.0379|1|2|0.01771|252.85|-0.11992|20|-0.11992137824257|20|50|-0.0243|0.12211|0.056667432516718|0.056667432516718|114.87059569254|114.87059569254|161.41079856703|0.364|0.364|0.25131|11|1|0.0025268239564428|0.090528366606171|359.5|2022-11-06|-0.19401|2016-02-14|0.64152|2015-05-10
2024-02-11 02:27:17|WEEKLY|04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1835.555914099|36|139.86892117471|0.586|1|2|0.50168|2166.05|0.57838|110|0.57837703369889|110|48|0.25842|0.41408|0.47466121074702|0.95111110803766|787.53753659734|9142.657653651|13735.256727667|0.76|0.44|0.28808|25|13|0.0058723157894737|0.10137638866397|2353.9499511719|2024-01-07|-0.23651|2008-10-12|0.42697|2003-07-06
2024-02-11 02:27:19|WEEKLY|04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|797.69469366274|36|63.768435445752|0.6413|1|1|0.64125|967.6|-0.23051|15|-0.23050560647809|15|47|0.69878|0.815|1.4895080354689|2.680907863293|709.75952021716|1121.4993010426|2080.8601625504|0.538|0.308|0.23386|13|5|0.0057774767801858|0.079174117647059|1145|2020-12-20|-0.16776|2021-08-01|0.23701|2020-04-12
2024-02-11 02:27:21|WEEKLY|04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|4496.868631117|46|275.54338976399|0.5688|1|1|0.56883|5327.8999|-0.20576|11|0.34732008610373|78|34.45|-0.05919|-0.00826|0.11661804660625|0.27780918234949|129.29963162854|162.7966756|349.65708957137|0.273|0.182|0.17776|11|3|0.0035328301886792|0.060130589622642|5420|2024-02-11|-0.09408|2020-05-31|0.19494|2020-04-12
2024-02-11 02:27:23|WEEKLY|04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|735.12993900342|33|50.065014228679|0.3191|1|2|0.27819|870.7|-0.1974|15|0.044791342258138|19|44.48|0.3312|0.47637|0.35916985776038|0.68797468821796|782.39231049557|2002.5417901197|18928.261527357|0.606|0.333|0.26464|33|15|0.0054883866666667|0.091500066666667|1128|2015-08-30|-0.58155|2001-03-18|0.46939|2009-05-24
2024-02-11 02:27:25|WEEKLY|04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|468.91357086616|10|32.56343179191|0.2065|1|2|0.16557|576.2|0.03047|41|0.03047128826662|41|38.85|0.03034|0.11737|0.10668282350477|0.25846674359209|98.075846456218|708.3940216163|2398.8343098503|0.615|0.41|0.22669|39|14|0.0032223293963255|0.077810859580053|598|2022-12-11|-0.26519|2023-01-29|0.35746|2008-11-02
2024-02-11 02:27:26|WEEKLY|04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|5502.6998624987|64|269.7584117192|0.3441|1|1|0.34407|6437.3501|-0.24962|24|-0.24962296227149|24|53.11|0.33515|0.53137|0.67423756151881|1.2372276941568|1095.6860697002|8386.943405786|53377.693811563|0.741|0.444|0.2791|27|17|0.0060689311957248|0.088863593854375|6473.9501953125|2024-02-11|-0.29928|2001-03-11|0.46545|1999-03-21
2024-02-11 02:27:28|WEEKLY|04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|442.25655452025|13|32.488033033574|0.1831|1|1|0.18306|509.9|-0.15938|8|0.61630434782609|59|40.92|0.12914|0.25047|0.31195246643517|0.48587749995474|1955.3369590955|6465.3915741335|2614.8717635717|0.541|0.405|0.27869|37|14|0.0041941415465269|0.097720969855832|557|2024-02-11|-0.28846|2013-06-16|0.34944|2001-12-09
2024-02-11 02:27:29|WEEKLY|04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|161.40023335957|90|9.6062475683567|0.2363|1|1|0.23628|173.45|-0.18898|13|0.76877127379585|79|43.48|0.24348|0.34332|0.38442821445746|0.63846030940013|1648.1999138071|1830.9001169726|2668.4614915114|0.455|0.273|0.2991|33|11|0.0041918635170604|0.096749475065617|191.5|2023-08-20|-0.34108|2020-03-22|0.53846|1994-11-13
2024-02-11 02:27:32|WEEKLY|04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|-3335.311668349|3|127.7955805304||0|0|-0.00083|2951.6499|-0.11005|6|-0.11005158934159|6|36.21|0.02502|0.07717|0.086964122875524|0.24250378063825|166.98734043032|1328.0496530161|24193.852036802|0.69|0.429|0.19065|42|22|0.0043042875902823|0.06395992777413|3590|2022-01-16|-0.15854|2008-10-12|0.24121|1999-08-29
2024-02-11 02:27:33|WEEKLY|04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1686.8461958052|38|95.153476991649|0.0842|1|2|0.04284|1852.45|-0.10751|12|-0.1075098329764|12|44.42|0.55959|0.70135|0.61231641941084|0.78266597735907|1475.8365247415|1430.7340151432|44316.986297776|0.421|0.316|0.28326|19|4|0.0085084676503973|0.095571089670829|2058|2023-08-06|-0.35514|2008-10-26|0.32063|2009-05-24
2024-02-11 02:27:35|WEEKLY|04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-755.92914725954|2|48.659711684169||0|0|0.0399|603.9|-0.02422|104|-0.024220069243217|104|28.5|-0.18503|-0.05172|-0.16064244743199|-0.052947298468682|47.83238662762|89.60880474|201.70341907985|0.333|0.167|0.25461|12|3|0.003736472303207|0.081913381924198|813.40002441406|2024-01-14|-0.327|2020-03-22|0.22995|2020-06-07
2024-02-11 02:27:36|WEEKLY|04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|958.64056585396|47|72.249294533883|1.0045|1|1|1.0045|1003.15|0.32298|68|0.32298025231408|68|39.33|0.67334|0.90661|1.3177496354899|2.1848275618063|13233.249443137|19097.523386195|59008.82331038|0.556|0.333|0.2771|36|13|0.0068027633378933|0.096588036935705|1177.0999755859|2024-02-04|-0.27596|2008-10-12|0.40437|1998-05-24
2024-02-11 02:27:38|WEEKLY|04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|3589.5748136965|35|162.84549633661||0|0|-0.08968|3719.2|-0.17204|25|-0.17203720227052|25|29.55|-0.00995|0.04729|-0.021779320715257|0.15745321808251|57.381885423943|149.01434999184|602.88536294101|0.727|0.364|0.2144|11|7|0.0061417270194986|0.06743348189415|5900|2021-10-24|-0.1507|2021-10-24|0.20776|2021-10-17
2024-02-11 02:27:40|WEEKLY|04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|991.83504143604|79|54.72764889208|0.3824|1|1|0.38242|1051.4|-0.20362|14|-0.20361903208506|14|42.59|0.15394|0.26697|0.4061949811372|0.44835158835915|2802.9968936896|2162.5493192541|31764.351739872|0.483|0.414|0.24054|29|7|0.0061297410510282|0.090859428789033|1151.8499755859|2023-12-10|-0.24727|2020-03-22|0.47179|2000-02-06
2024-02-11 02:27:41|WEEKLY|04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|6736.0129793659|104|333.00397432595|1.1433|1|1|1.14332|7784.8501|0.0008|14|0.30656153565481|74|37.68|0.14621|0.20155|0.28694561206775|0.59620878730044|276.46266459515|627.80452681474|2723.4038591684|0.632|0.368|0.18747|19|10|0.0049453113553113|0.062334590964591|7836|2024-02-11|-0.24713|2008-11-09|0.24373|2008-12-14
2024-02-11 02:27:42|WEEKLY|04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|-7788.0103773113|12|357.79512577044||0|0|0.05217|6654.5|0.06167|28|0.061671884564679|28|44.18|0.42895|0.55586|0.61518910479826|1.0580089977148|2745.4445572424|14277.576205954|48679.590072132|0.588|0.382|0.27186|34|14|0.0059361269001983|0.092110072703239|8192|2023-10-08|-0.35754|2008-10-12|0.39471|2009-05-24
2024-02-11 02:27:45|WEEKLY|04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|1501.3192738081|35|74.562423636759||0|0|0.04133|1570.95|-0.05471|23|0.0041427276387695|23|37.38|0.17748|0.24799|0.33656163453765|0.52010866659899|779.69335902456|1653.7720388218|2482.9302035813|0.571|0.429|0.25375|21|9|0.0056339194139194|0.081353540903541|1932.5|2021-10-24|-0.4417|2008-10-12|0.34936|2010-05-16
2024-02-11 02:27:47|WEEKLY|04205|18024|/equities/bajaj-holdings---investment|NIFTY200|7168.6664933036|75|456.00277046129|0.5|1|2|0.29628|8634.0498|0.60728|94|0.60728226453414|94|41.51|0.05424|0.12232|0.12441296532855|0.28299278640039|290.1789241179|1101.6963060376|4559.8360318865|0.686|0.4|0.23132|35|18|0.003600622134905|0.076130399476097|8784.099609375|2024-02-11|-0.22781|2020-03-22|0.25977|2009-03-29
2024-02-11 02:27:50|WEEKLY|04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|2268.6359589343|38|153.83919860945||0|0|-0.06954|2297.5|-0.25816|10|-0.13404815484699|41|27.57|-3.47653|3.58963|6.4176708541258|9.0654918235979|47491.777205857|187677.68191645|38678.450805859|0.5|0.357|0.2858|42|11|0.14866394142259|0.088201054393306|2795.5|2024-01-28|-0.4841|1999-05-02|173.28787|2006-01-29
2024-02-11 02:27:52|WEEKLY|04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|210.24009986259|9|15.15845235045|-0.1481|1|1|-0.14815|216.2|-0.16905|20|-0.13071520719065|9|19.87|-0.21327|-0.12759|-0.19728482195082|-0.21526396653068|10.822587256104|18.018474665068|46.093167588711|0.667|0.467|0.2563|15|8|-0.00026604575163399|0.092647352941176|741.79998779297|2018-08-12|-0.29293|2020-03-22|0.322|2020-05-03
2024-02-11 02:27:53|WEEKLY|04208|18047|/equities/bank-of-baroda|NIFTY200|209.05177901471|79|15.216072644512||0|0|1.13967|263.5|-0.29632|13|-0.080348526684933|15|29.49|-0.06136|0.01241|0.0071294307086267|0.12025439180216|5.9380568476354|89.766106336983|1440.6778939869|0.622|0.378|0.31001|45|23|0.003984768683274|0.097568633451957|266.5|2024-02-11|-0.27542|2004-05-16|0.46364|1997-03-09
2024-02-11 02:27:55|WEEKLY|04209|18031|/equities/bank-of-india|NIFTY200|112.352142697|26|11.681857190899||0|0|0.50411|137.25|0.29184|17|0.29183991494237|17|30.47|-0.05899|0.03062|-0.045391882992739|0.064139610856999|6.1634990597021|204.09500610122|185.84969916837|0.644|0.422|0.31791|45|19|0.0027932020057307|0.10176391117479|589|2010-10-10|-0.25748|2004-05-16|0.43246|2021-02-21
2024-02-11 02:27:57|WEEKLY|04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|-1646.3424488623|16|72.439141482745|0.0848|-1|1|0.0848|1421.3|-0.01827|22|-0.018269185136884|22|37.73|0.12073|0.22098|0.26136617378879|0.34378876043376|558.12322264197|1023.6493476392|2003.5241047561|0.35|0.3|0.27248|40|10|0.0036318700787402|0.09069624671916|2204.2399902344|2021-11-21|-0.33153|2008-10-12|0.34594|1997-01-05
2024-02-11 02:28:00|WEEKLY|04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|-650.33089849219|16|30.149269547658||0|0|-0.0306|554|0.01801|24|0.01801001848601|24|42.34|0.03907|0.19472|0.24131871942667|0.55476766344076|98.888887017004|1068.6309530602|66746.989293929|0.571|0.343|0.24884|35|12|0.0062425651302605|0.086988503674015|727.46002197266|2021-07-25|-0.51773|1998-10-18|0.92647|1998-10-25
2024-02-11 02:28:02|WEEKLY|04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|162.63543843716|38|9.4694313778262|0.6641|1|2|0.63189|180.65|-0.17954|16|2.085575112991|135|54.68|0.39091|0.55473|0.66600112105639|1.1198610111522|7370.8117990646|7611.765317525|11151.234158318|0.56|0.32|0.3236|25|8|0.0056893376068376|0.096751303418803|195.5|2024-01-28|-0.26531|1997-07-13|0.5|1997-07-27
2024-02-11 02:28:05|WEEKLY|04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|1100.321394205|79|60.643324942352|0.6629|1|1|0.66293|1314.05|-0.17624|24|0.72930384312329|81|53.37|0.59285|0.71772|0.85531403735879|1.3374619704365|95620.063801296|28051.832891914|6629.9196219023|0.704|0.407|0.27858|27|14|0.0044658064516129|0.091394384463463|1321.25|2024-02-11|-0.2663|2008-10-26|0.34692|2009-09-20
2024-02-11 02:28:07|WEEKLY|04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|178.85026635086|35|17.2749181111|1.6231|1|1|1.62305|227.55|-0.26827|16|0.18236825116732|26|40.3|0.09258|0.19243|0.25728996456773|0.49020413575428|413.57515093854|3032.3162520203|1845.498819625|0.514|0.351|0.26619|37|14|0.0037902229508197|0.090711357377049|390.67001342773|2007-11-11|-0.27463|1999-04-11|0.29359|2023-09-03
2024-02-11 02:28:08|WEEKLY|04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|487.33680572043|58|36.30439809319|0.7821|1|1|0.78213|614.3|-0.09492|70|-0.094917743755426|70|41.89|-0.00047|0.09611|0.046150793160179|0.1690285573186|78.713712194374|633.24332912673|1807.2961384469|0.657|0.429|0.25491|35|17|0.0035699803020355|0.085031930400525|635.25|2024-02-11|-0.29093|2018-10-07|0.34657|1999-05-16
2024-02-11 02:28:12|WEEKLY|04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|1031.4804270845|162|44.438373095342|1.1621|1|2|1.11251|1120.25|-0.27116|19|-0.27115695073281|19|46.9|1.09029|1.28788|-0.075047770466037|-0.063198205189518|32.119511283123|58.889378363326|5635.0606000569|0.619|0.333|0.23721|21|9|0.0045644589877836|0.07896497382199|1200.6500244141|2024-01-28|-0.21099|2009-10-11|0.21717|2008-11-02
2024-02-11 02:28:14|WEEKLY|04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|230.42599031869|6|19.870134544818|0.0263|1|2|-0.06145|273.4|-0.09605|17|-0.096049130663778|17|49.05|0.09697|0.1731|0.035897927096981|0.13025748452667|97.660987457099|175.85750033923|564.75933641446|0.571|0.333|0.22366|21|8|0.0027499323671498|0.075787661835749|487.75|2020-12-27|-0.21363|2008-10-12|0.26296|2008-11-09
2024-02-11 02:28:16|WEEKLY|04218|18052|/equities/bosch|NIFTY200|21760.867779041|84|986.35234188221|0.6061|1|2|0.58701|25457.1504|0.10496|86|0.10495674264249|86|39.94|0.13873|0.23543|0.31092620895411|0.50881178051445|559.65230375309|1372.6835651507|4009.0000615157|0.528|0.361|0.18095|36|11|0.0032515976331361|0.063038744247206|27990|2015-03-22|-0.1666|2020-03-01|0.2988|1998-03-22
2024-02-11 02:28:19|WEEKLY|04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|4762.6415772221|11|223.80170493741|0.0002|1|1|0.00015|4971.5|-0.10209|16|0.22018943171372|57|41.81|0.18376|0.27686|0.41144917658839|0.70089565450329|4923.8915603279|12222.729916752|21615.217391304|0.611|0.389|0.18098|36|14|0.0043495247524752|0.065735617161716|5386.0498046875|2023-12-31|-0.2139|2000-03-05|0.25992|2013-06-02
2024-02-11 02:28:22|WEEKLY|04220|18055|/equities/cadila-healthcare|NIFTY200|680.09979708556|8|35.808398936973|0.2207|1|2|0.18398|805.05|-0.18242|8|0.41847607601958|55|45.7|0.17677|0.23298|0.25345675124936|0.54693769714532|414.43205288996|1758.7065313987|10648.80944294|0.704|0.407|0.24181|27|16|0.0047557937147462|0.077900644641418|820.95001220703|2024-02-11|-0.14703|2016-01-03|0.30477|2003-07-06
2024-02-11 02:28:26|WEEKLY|04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|449.5632716461|77|32.103909451302||0|0|1.38413|571|-0.23901|15|0.70612656816212|74|38|0.09048|0.17106|0.036665784405469|0.15394232766284|59.006844224529|232.28614512694|1134.0616033851|0.667|0.37|0.26857|27|13|0.004108112522686|0.09527274954628|844.20001220703|2010-11-14|-0.24785|2004-05-16|0.33559|2017-10-29
2024-02-11 02:28:29|WEEKLY|04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|154.47204771319|32|14.925984095603|0.5744|1|1|0.57439|201.6|-0.06879|22|-0.068786423992397|22|36.31|-0.07809|0.02443|0.063520413641716|0.12031605976926|144.78286500962|190.49072309469|592.94119442211|0.571|0.343|0.20975|35|15|0.0028783333333333|0.068338479262673|270.67999267578|2014-12-14|-0.49599|1999-05-16|1.00909|1999-05-23
2024-02-11 02:28:32|WEEKLY|04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|1082.9316077885|181|75.250930586682||0|0|3.49369|1122.3|0.12264|59|0.12264271853073|59|43.57|0.2081|0.31131|0.38498508984412|0.66557981052009|2837.4066282842|8872.0307761574|12080.732545065|0.667|0.4|0.28848|30|13|0.0051702017484869|0.096024599865501|1310|2024-01-21|-0.26308|2020-04-05|0.47241|1999-12-19
2024-02-11 02:28:35|WEEKLY|04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|1237.0396854394|35|63.22010892256|0.4311|1|1|0.43109|1439.75|0.96705|150|0.9670531819125|150|40.27|0.04098|0.13981|0.18336443399009|0.30998211747867|490.76897174362|1544.7397816583|6965.4087793218|0.595|0.432|0.21564|37|20|0.0039236614173228|0.071731935695538|1457.1500244141|2024-02-11|-0.21117|2000-03-05|0.32255|1999-09-26
2024-02-11 02:28:39|WEEKLY|04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|-161.94931768416|1|8.9581043688422||1|0|0|132.85|-0.08416|12|-0.08415627440486|12|47.29|0.01747|0.16966|0.17744612782701|0.36980470515721|448.59802520473|2229.843701574|7421.7882086426|0.643|0.429|0.23128|28|8|0.0047533836858006|0.085891170694864|249.35000610352|2020-01-19|-0.25993|2008-10-26|0.63272|2009-05-24
2024-02-11 02:28:42|WEEKLY|04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|372.66837383013|23|23.377209740542|0.8656|1|2|0.61716|456.2|-0.31669|35|0.18370165745856|44|39.41|-0.03208|0.01437|-0.043487304384551|0.016049185551627|58.768542271401|104.14756591281|130.39874353241|0.529|0.353|0.17775|17|7|0.0012489161849711|0.06183137283237|468.5|2024-02-11|-0.13822|2020-03-22|0.1908|2023-09-10
2024-02-11 02:28:44|WEEKLY|04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|5309.2469065234|63|398.90939704429|0.5341|1|1|0.5341|6500.75|1.55741|80|1.5574090710636|80|50.05|0.15933|0.28347|0.50069386074621|0.68642415065933|1989.0988598906|3469.296765832|5501.3244053528|0.526|0.421|0.28436|19|6|0.0057185784797631|0.09447625863771|6789|2024-01-21|-0.22894|2020-03-15|0.35524|2007-09-09
2024-02-11 02:28:45|WEEKLY|04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|2218.4704927419|95|106.29636438447|0.5815|1|1|0.58152|2534.1499|0.08266|79|0.082655684569534|79|46.13|0.05234|0.09504|0.13140169157539|0.30385650144152|162.94673719399|337.16495933734|1206.7380487351|0.581|0.323|0.19932|31|18|0.0023059448818898|0.062822992125984|2604.0500488281|2024-02-04|-0.14112|1999-01-31|0.23967|1999-07-11
2024-02-11 02:28:45|WEEKLY|04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|760.88367555325|31|59.980435378735||0|0|0.36956|943.35|-0.07608|24|-0.10192918192082|26|45.21|0.08679|0.16148|0.081560522204197|0.23022369068454|159.75584909226|570.30993370078|1684.553527832|0.69|0.414|0.21792|29|14|0.0033625652498136|0.080252818791946|971.54998779297|2024-02-11|-0.41478|1998-11-29|0.23722|1999-05-09
2024-02-11 02:28:46|WEEKLY|04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|-1287.5953906585|2|66.298479828874|-0.0103|-1|1|-0.01027|1087.5|0.08138|26|0.081375973429238|26|31.51|0.00847|0.09496|0.13470354328829|0.26613678798111|426.27785762761|1930.6935015094|25232.018896471|0.66|0.426|0.2812|47|18|0.0054313967611336|0.090605728744939|1271.5500488281|2023-12-31|-0.24965|2006-06-11|0.34699|2007-09-30
2024-02-11 02:28:48|WEEKLY|04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|272.57093524309|23|16.82750271905||0|0|-0.0925|286.95|-0.26363|23|-0.26363417376712|23|42.44|-0.08103|-0.02043|0.051017857592949|0.12668262907008|105.83503679994|128.43746122659|211.84940470444|0.444|0.333|0.21074|9|3|0.0027462623762376|0.075227698019802|512.79998779297|2021-09-19|-0.13491|2023-04-30|0.1537|2017-11-12
2024-02-11 02:28:49|WEEKLY|04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|2057.1394277038|181|136.51187370812|4.5176|1|1|4.51765|2602.95|0.31041|80|-0.10246659061963|25|46.28|0.12352|0.21137|0.033190545552636|0.054950104754769|83.272551627564|103.60032177975|5606.1812062528|0.448|0.276|0.23906|29|11|0.0038622076215506|0.078462963206308|2642.3000488281|2024-02-11|-0.18905|1998-10-18|0.23738|1999-11-07
2024-02-11 02:28:50|WEEKLY|04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|518.33405242132|31|25.070297951313||0|0|-0.08065|539.2|-0.13542|40|-0.13542198064054|40|42.66|0.0728|0.12329|-0.01137898830954|0.08157937859822|19.633115576899|103.54977015571|8585.987168677|0.657|0.371|0.22276|35|19|0.0039625213394616|0.07245325016415|658.95001220703|2021-09-26|-0.21923|2000-03-12|0.33606|2000-01-09
2024-02-11 02:28:51|WEEKLY|04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1993.5631135829|75|148.84426758795|0.2813|1|1|0.28125|2127.2|0.06973|32|1.549571358817|83|28.52|-0.16891|0.2023|-0.0069130722417133|0.44647600835457|-1937.5857326185|1430.7295309781|2983.4500141995|0.674|0.391|0.30332|46|23|0.0089235137085137|0.097843167388167|2548.3999023438|2021-09-19|-0.26486|2008-10-12|7.85694|2004-09-19
2024-02-11 02:28:52|WEEKLY|04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2079.7457351696|35|132.82389667801|0.0539|1|2|0.02406|2215.1499|-0.14553|25|3.1972948383185|77|38.94|0.20687|0.28802|0.40602476714273|0.72978708043916|424.19814347562|1010.9740736156|12444.662906118|0.529|0.353|0.2636|17|7|0.0083838649425287|0.086324382183908|3020|2021-10-24|-0.19373|2020-03-22|0.39119|2014-05-25
2024-02-11 02:28:53|WEEKLY|04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|33.276077862132|45|3.9228013571395|-0.044|1|1|-0.04396|39.15|-0.42523|17|-0.42522891475977|17|37.29|0.81534|1.14995|2.4721669326257|2.4721669326257|2118.0900665031|2118.0900665031|43.816454610481|0.381|0.381|0.43968|21|4|0.0034901451027811|0.12717836759371|819.79998779297|2018-09-02|-0.45098|2008-10-12|0.73242|2009-05-24
2024-02-11 02:28:54|WEEKLY|04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|3446.6775005255|41|190.32096136552|0.1099|1|1|0.10985|3652.3|0.26976|73|1.5309824528286|141|45.57|0.30734|0.38633|0.4050937058418|0.91051000081395|1495.9076268067|6033.094044224|40581.111653646|0.783|0.391|0.24395|23|15|0.0069180422794117|0.078070836397059|5425.1000976562|2021-10-24|-0.25191|2016-12-25|0.27527|2003-09-07
2024-02-11 02:28:55|WEEKLY|04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|5383.6237340202|38|395.53193627014|0.8094|1|2|0.71471|6277.8999|0.01529|22|-0.18105522873575|15|26.91|0.2373|0.31343|0.4368281893211|0.68165545931332|266.3349222159|413.6101862617|1180.2116798799|0.636|0.455|0.28516|11|6|0.0091973573573574|0.087604414414414|6765|2023-12-17|-0.22588|2023-01-29|0.26343|2017-12-24
2024-02-11 02:28:56|WEEKLY|04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|679.49873676762|76|44.183760514309|1.1124|1|1|1.11241|834.4|0.75|66|0.75000006113297|66|37.67|-0.01532|0.07268|0.083180786403746|0.033777153230247|175.38773146705|107.38154117856|145.46723499451|0.524|0.429|0.28885|21|10|0.0028865011547344|0.10197323325635|1225|2008-01-20|-0.29907|2008-10-26|0.36225|2008-12-14
2024-02-11 02:28:57|WEEKLY|04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2231.683682851|33|147.75309723829|0.1071|1|2|0.0852|2451.8999|0.66064|79|0.66063693955046|79|43.56|-0.0105|0.07353|0.085141380172937|0.25760114220943|114.74980797734|179.55730538631|273.63427663036|0.556|0.333|0.23068|9|3|0.0035124056603774|0.07500195754717|4245.5|2021-09-19|-0.1715|2022-01-23|0.25982|2016-09-04
2024-02-11 02:28:58|WEEKLY|04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|5339.6605263872|33|253.92988964177|0.2283|1|2|0.19309|6155.8501|-0.15528|7|-0.033886734593856|6|38.26|0.04125|0.11685|0.071922472618216|0.21855753710114|110.91764308205|486.61369510375|6309.1627722766|0.564|0.333|0.2277|39|18|0.0039001640419947|0.072821043307087|6206.7001953125|2024-02-11|-0.20696|2008-10-12|0.30912|1998-07-12
2024-02-11 02:28:59|WEEKLY|04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|3540.7597414792|13|215.89535716444|0.0114|1|2|-0.0063|3840.95|-0.21367|19|-0.060999292330262|8|40.57|0.54472|0.66525|0.90600314584589|1.7303837389675|2525.0788886544|20002.48530433|60967.457696598|0.622|0.351|0.28217|37|16|0.0063134170522141|0.098933767349637|4200|2023-12-10|-0.2506|2008-10-12|0.4292|2000-01-09
2024-02-11 02:29:00|WEEKLY|04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|468.9783895864|29|33.88380796629|0.1153|1|2|0.07666|484.55|-0.08721|31|-0.15880917075227|16|46.63|0.02463|0.14846|0.13197859045147|0.34780369250172|79.072114998694|329.33886148139|1293.5130796461|0.632|0.368|0.2502|19|9|0.0040341903719912|0.089281422319475|682.5|2015-08-09|-0.17777|2010-12-12|0.30243|2009-05-31
2024-02-11 02:29:01|WEEKLY|04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1656.9157196481|37|182.76955498993|0.2727|1|2|0.22622|1842.45|-0.18575|35|-0.18575160147831|35|38.33|0.05852|0.12751|0.21925690667703|0.24691469508898|194.88839539388|175.79209961293|294.20358501746|0.556|0.444|0.24569|9|4|0.003902125984252|0.076755853018373|2318.8000488281|2024-01-07|-0.21088|2020-03-15|0.15812|2020-05-03
2024-02-11 02:29:01|WEEKLY|04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|2728.4133971599|31|188.14803418439|0.2457|1|2|0.18113|2807.25|-0.1411|20|0.19189804727454|30|27.15|0.00033|0.09337|0.040792678888268|0.19169203347824|34.775584217179|759.10661996231|2159.4230769231|0.655|0.364|0.31618|55|26|0.0044088903479974|0.10318062376888|3440.1499023438|2023-10-15|-0.26457|2008-01-27|0.4157|2000-01-16
2024-02-11 02:29:03|WEEKLY|04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|282.04614309131|79|20.408422948375|1.1256|1|1|1.12563|338.4|-0.17506|24|-0.17505930934205|24|42.21|0.09037|0.19708|0.11271821414318|0.36491375215909|178.61751210011|965.9234102111|8193.7042256546|0.5|0.265|0.24985|34|12|0.0043047323198942|0.084236754791804|354|2024-02-11|-0.25702|2000-03-12|0.3135|1999-01-10
2024-02-11 02:29:04|WEEKLY|04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|134.96112673924|105|7.4410361130981||0|0|0.43079|147.3|-0.27099|7|0.26042406091447|55|43|0.15656|0.22727|0.12868107657555|0.25197670951807|192.48838470879|473.03504301268|2228.4417560736|0.485|0.333|0.27861|33|15|0.0038551214707813|0.091060741956664|159.30000305176|2023-12-24|-0.29787|2000-03-12|0.36538|2000-01-30
2024-02-11 02:29:05|WEEKLY|04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|380.2590895342|168|22.888637839185||0|0|1.88237|434.95|-0.17022|35|-0.076950610127664|25|47.07|-0.06856|0.00211|-0.054654817002389|0.052028484452389|31.71050611901|114.6978615082|432.78608179804|0.733|0.4|0.25869|15|9|0.0029436655211913|0.080770973654066|469.64999389648|2024-02-11|-0.22328|2008-10-12|0.25955|2008-03-30
2024-02-11 02:29:06|WEEKLY|04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|143.37612536009|51|11.316290529385|0.6733|1|1|0.67327|173.1|-0.15937|12|-0.1593746815489|12|46.59|0.01324|0.07481|0.11552599915382|0.15719608440892|287.0040662733|246.17271675662|1219.8732291917|0.655|0.414|0.2427|29|16|0.0031402212705211|0.082151955745896|186.5|2024-02-11|-0.27484|2004-05-16|0.30942|2000-06-04
2024-02-11 02:29:07|WEEKLY|04250|1167243|/equities/gland-pharma|NIFTY200|1645.6313107799|28|144.44788826867|0.5031|1|1|0.50305|2007.25|0.58494|76|0.072476971971612|39|47|-0.04719|0.01329|0.32870935604457|0.072476971971612|169.98164512|107.248|110.31573444725|0.667|0.333|0.27137|3|2|0.0020357738095238|0.08299125|4350|2021-08-15|-0.21558|2023-05-21|0.23404|2023-08-13
2024-02-11 02:29:08|WEEKLY|04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|733.62357630793|46|54.857925276566|0.9076|1|2|0.81429|843.1|0.68566|69|0.68566152768463|69|63.37|0.55627|0.67932|1.2133615256234|1.6559499199381|17074.983642145|11681.650590619|3379.1581154509|0.526|0.368|0.29591|19|6|0.0046200880704564|0.091288398718975|1262.9000244141|2015-08-23|-0.32588|2009-02-01|0.41643|2003-12-07
2024-02-11 02:29:09|WEEKLY|04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|66.607005931798|182|7.2476641807744|3.2758|1|2|3.04918|88.85|-0.09314|50|-0.093144428325243|50|42.76|0.08719|0.1667|0.2101081737266|0.32214265322131|264.99156320976|233.52592955731|402.40035679859|0.765|0.412|0.3469|17|11|0.0037303083700441|0.10471621145374|132.35000610352|2007-12-09|-0.28473|2008-10-12|0.48715|2009-05-24
2024-02-11 02:29:10|WEEKLY|04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|1033.9328340705|78|64.565430445684||0|0|0.34524|1218.65|0.16296|26|0.16296146090726|26|84.92|0.94165|1.17299|0.40479089327627|0.74585150104525|304.26521103498|371.86059009713|19751.215710617|0.538|0.308|0.23322|13|4|0.0055942760372566|0.079569729043184|1314.3000488281|2024-02-04|-0.33916|2013-07-07|0.21322|2021-05-16
2024-02-11 02:29:11|WEEKLY|04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|710.9761876774|62|58.504644307133||0|0|0.70641|831.45|0.46365|91|0.46365486379749|91|32.51|0.10141|0.30565|0.3044117925221|0.60355397773072|205.09266745867|3769.1177635387|7130.7892203066|0.721|0.442|0.29028|43|19|0.0060956202878684|0.10309031528444|911.95001220703|2024-02-04|-0.65024|2001-05-13|0.60222|2005-05-22
2024-02-11 02:29:12|WEEKLY|04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|2004.1911982186|44|137.74513076878|0.7589|1|1|0.75887|2256.8|0.3192|69|1.1086372532021|78|40.59|0.06895|0.14716|0.16500536620809|0.26786644534748|386.1228016994|444.86695050174|932.75473333066|0.765|0.471|0.24754|17|9|0.0042016371077763|0.078924652114598|2598|2021-10-17|-0.14926|2020-03-22|0.34482|2021-09-26
2024-02-11 02:29:14|WEEKLY|04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|1866.9953140734|79|92.381410660798|0.3364|1|1|0.33644|2168.5|0.11371|48|0.26449992483513|67|32.2|0.03117|0.09822|-0.054948692631064|-0.029014345697948|17.393264966353|51.975473132641|1985.442204508|0.467|0.289|0.23374|45|18|0.0033251146037983|0.074530674525213|2182.0500488281|2024-02-04|-0.22698|2000-05-07|0.44863|1999-07-11
2024-02-11 02:29:14|WEEKLY|04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|505.98338416552|6|28.730534542482|0.2562|1|2|0.15027|582.9|0.15654|97|0.52964826165332|54|45.3|0.09924|0.21469|0.13491744003373|0.30037083882216|178.79446834994|453.81650509127|4163.5716029576|0.727|0.394|0.26521|33|20|0.00444204|0.084601366666667|786|2021-08-08|-0.80961|2013-11-10|0.31304|1997-07-06
2024-02-11 02:29:15|WEEKLY|04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|298.64428953081|64|27.010232754054||0|0|0.37733|384|0.03144|40|0.23859730491959|62|79.55|0.32178|0.41312|0.030391576443197|0.15744758608486|111.90372131048|133.310518|997.4025974026|0.455|0.182|0.26726|11|5|0.0036776439232409|0.08727776119403|406.54998779297|2024-02-11|-0.19647|2008-10-12|0.25424|2009-01-04
2024-02-11 02:29:16|WEEKLY|04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|1228.7204276033|37|64.522357186524|0.0244|1|2|0.0116|1346.9|0.8055|75|0.80550060210289|75|44.16|0.31696|0.46006|0.34032355922458|0.62531393135801|656.74116096196|3131.8096641953|86896.778441915|0.52|0.36|0.24797|25|8|0.0074316315789474|0.08563351754386|1504.4499511719|2021-10-24|-0.26177|2008-10-12|0.47434|2009-05-10
2024-02-11 02:29:17|WEEKLY|04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|1381.1254040576|66|72.766527911774|0.5583|1|2|0.49507|1630.6|-0.18092|4|-0.18091883013496|4|51.78|0.1737|0.22915|0.27160777177404|0.48192475362786|992.41909675286|1843.4325933204|1342.6101412591|0.696|0.435|0.22194|23|12|0.0039847213375796|0.089668073248408|1647|2024-02-11|-0.40624|2001-04-15|0.62543|2001-04-22
2024-02-11 02:29:19|WEEKLY|04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|3064.7552903438|34|179.08991135675|0.8038|1|1|0.8038|3636.6499|-0.05252|21|0.021049925084497|21|28.22|0.05174|0.10167|0.030549640918991|0.021049925084497|114.30094887889|102.105|207.93926762979|0.556|0.111|0.15851|9|5|0.0036072473867596|0.066538397212544|3844|2019-11-24|-0.15418|2018-09-23|0.19137|2019-07-21
2024-02-11 02:29:19|WEEKLY|04262|18177|/equities/hdfc-bank-ltd|NIFTY200|-1626.4024340205|4|68.717478006817||0|0|0.04559|1403.6|-0.11042|6|-0.11042217042676|6|49.73|0.24659|0.31268|0.34161570114569|0.58529176237075|1999.1868773708|4734.5529193371|31121.949098746|0.667|0.433|0.16875|30|14|0.0048356655518395|0.067223959866221|1757.5|2023-07-09|-0.19135|2000-04-09|0.44782|1999-12-05
2024-02-11 02:29:20|WEEKLY|04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|-670.38925584223|3|32.751771259504||0|0|-0.00864|584|0.00312|35|0.0031184819038486|35|53.83|-0.03505|0.02687|0.09442673144654|0.09442673144654|129.8295787234|129.8295787234|169.47184842027|0.5|0.5|0.16908|6|1|0.0023708307692308|0.060589538461538|775.65002441406|2021-09-05|-0.17559|2020-03-22|0.12027|2018-01-14
2024-02-11 02:29:21|WEEKLY|04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|4125.6251358964|39|228.81660509184|0.8624|1|2|0.80938|4908.8501|-0.14667|38|-0.14666934400613|38|37.85|0.05468|0.12592|0.21503366934347|0.27073437043058|1394.9297827819|1774.2054108616|18482.116703168|0.59|0.487|0.22351|39|16|0.0046056935270806|0.076005865257596|4924|2024-02-11|-0.15916|1998-06-07|0.27595|2001-03-04
2024-02-11 02:29:22|WEEKLY|04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|514.59594506054|23|30.22459188941|0.2418|1|1|0.24184|591.3|-0.20028|25|-0.13966600096298|15|34.93|0.07352|0.15409|0.11909123480454|0.25064871199436|218.75865449963|761.94144938077|924.19504848952|0.651|0.395|0.25269|43|21|0.0031623359580052|0.087395531496063|636|2022-04-03|-0.32132|2008-10-26|0.39723|2008-11-02
2024-02-11 02:29:24|WEEKLY|04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|2536.6734676731|161|178.55420892116|5.1325|1|1|5.13246|2965.3501|0.20394|12|0.203940437686|12|20.86|-0.02041|0.02064|-0.036380767011463|-0.03781847797362|81.971977627844|84.687919196475|523.52497918962|0.571|0.429|0.26198|7|5|0.0068884640522876|0.076193300653595|3131.6499023438|2024-02-11|-0.16583|2020-08-30|0.36247|2020-08-16
2024-02-11 02:29:24|WEEKLY|04267|39868|/equities/hindustan-copper-ltd|NIFTY200|219.41523411351|31|25.545430986649|1.2494|1|1|1.24938|270.15|-0.201|20|-0.16834470994655|6|54.23|0.22725|0.32574|0.07541607186849|0.0012252875885871|145.69191421019|91.705173535458|73.61035256035|0.692|0.385|0.31954|13|7|0.0022541496598639|0.099134870748299|658|2010-01-24|-0.27894|2012-12-02|0.74346|2021-02-28
2024-02-11 02:29:25|WEEKLY|04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|398.72234305052|14|38.692548247483|0.7032|1|1|0.70322|510.2|-0.22993|2|-0.030453797728591|41|33.6|-0.01104|0.07128|-0.045843907851915|-0.0025255062680541|14.288521039762|52.187563938782|780.95820895034|0.556|0.356|0.25729|45|20|0.0031885770491803|0.087591639344262|540.29998779297|2024-02-11|-0.34341|2018-10-07|0.32283|2018-10-14
2024-02-11 02:29:26|WEEKLY|04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2690.993170331|3|87.079815512735|0.0017|-1|1|0.00171|2424.1499|0.01954|81|0.019535356271702|81|44.82|0.01912|0.06987|0.035380662965541|0.15283420615896|108.28023203857|410.52177752866|3662.9644774332|0.706|0.382|0.18913|34|19|0.0031329750982962|0.060194606815203|2859.3000488281|2021-09-26|-0.17434|2000-03-05|0.24997|2000-02-27
2024-02-11 02:29:27|WEEKLY|04270|18186|/equities/hindustan-zinc|NIFTY200|-336.4157114963|46|11.99739788681||0|0|-0.06562|312.6|0.92088|129|0.92087640345345|129|53.31|0.08959|0.16145|0.30149961699167|0.38586861385668|304.28301679903|345.91373477978|430.57852985347|0.375|0.313|0.23822|16|5|0.0028687082405345|0.079125601336303|408.60000610352|2021-10-24|-0.24616|2008-10-12|0.33175|2008-11-02
2024-02-11 02:29:29|WEEKLY|04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM|2541.9048652157|36|99.823511138408|0.0628|1|2|0.02738|2724.3|0.23054|61|0.23054333588059|61|44.3|0.06339|0.12525|0.18274344981487|0.31358465714234|549.8935505022|1481.045951336|10052.767566346|0.545|0.394|0.2131|33|14|0.0098916032064128|0.071967194388777|3021.1000976562|2021-11-21|-0.8965|1999-08-15|9.6378|1999-08-22
2024-02-11 02:29:30|WEEKLY|04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|928.68127488878|39|39.426564552131||0|0|0.0591|1010.7|0.02144|27|0.021436191082726|27|43.16|0.1218|0.24565|0.33556282507971|0.54603218277689|2864.4104594468|6021.2170023752|12941.101403483|0.581|0.387|0.26497|31|12|0.0054394985465116|0.086056802325581|1059.4000244141|2024-01-28|-0.27895|2008-10-12|0.45954|1999-12-19
2024-02-11 02:29:30|WEEKLY|04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|1346.3003468174|37|75.433209589501|0.3289|1|1|0.3289|1638.4|0.06279|122|-0.093633748193525|9|42.29|-0.07242|-0.02233|-0.045774984879137|0.12713594365045|68.595710314454|122.17051867|240.87033152175|0.714|0.286|0.18994|7|5|0.0032670180722892|0.065097560240964|1675|2021-09-26|-0.10974|2020-03-15|0.13559|2020-05-03
2024-02-11 02:29:31|WEEKLY|04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|-576.56117137339|4|30.751516270815|-0.0543|-1|1|-0.05429|521.45|0.01932|32|0.019322719310712|32|31.75|-0.04509|0.00652|0.008081259949055|0.015969925777752|101.3308218185|102.95422715461|169.30195201527|0.5|0.333|0.18943|12|6|0.0023650260416667|0.0686578125|724.29998779297|2021-09-12|-0.20554|2020-03-22|0.22404|2020-05-03
2024-02-11 02:29:32|WEEKLY|04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|674.54159480983|38|46.60002460881|0.614|1|1|0.614|804.5|-0.21137|18|-0.21137274492587|18|29.78|-0.06621|0.06041|0.030140162903543|0.01748163485247|107.65761960474|99.611961476301|182.30229373526|0.556|0.444|0.24816|9|4|0.003581868852459|0.082927475409836|896.04998779297|2021-10-17|-0.25013|2020-03-22|0.20955|2019-12-29
2024-02-11 02:29:33|WEEKLY|04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-96.244760839584|15|4.8399207884876|0.0187|-1|1|0.01872|81.25|1.11188|65|1.1118843778493|65|29.79|0.04758|0.13737|0.13586147593852|0.13947235492505|167.72691381599|132.1540733303|115.4119293167|0.5|0.357|0.22517|14|6|0.0018814153132251|0.079192343387471|100.69999694824|2023-09-10|-0.30756|2020-03-22|0.1977|2021-02-21
2024-02-11 02:29:34|WEEKLY|04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-3036.8107111704|15|179.34777827434||0|0|-0.04082|2696.6001|0.01798|29|0.017976097179815|29|37.67|0.12756|0.25777|-0.040365982498504|0.13172714196743|52.037058869716|126.78737304|406.8650746217|0.667|0.333|0.26691|6|2|0.0077223333333333|0.090780541666667|4975|2021-02-07|-0.21154|2022-01-30|0.25355|2021-02-07
2024-02-11 02:29:35|WEEKLY|04278|18209|/equities/indian-bank|NIFTY200|428.71158864434|181|39.537807854231||0|0|6.72747|531.65|-0.15937|18|-0.15937035605739|18|46.93|0.18374|0.27547|0.2763629027304|0.45022017118201|390.64367046344|533.65451236934|542.77696883951|0.6|0.4|0.3207|15|6|0.0041436538461539|0.10325527149321|573.40002441406|2024-02-11|-0.26739|2013-08-04|0.44432|2021-02-07
2024-02-11 02:29:35|WEEKLY|04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|445.45350214458|143|24.473832618475|3.2197|1|1|3.21971|532.95|-0.31632|5|-0.089607998481373|113|37.38|0.03577|0.09539|0.079700571879595|0.23837710369709|99.350339941941|591.21577216644|1087.6530861368|0.649|0.378|0.25573|37|18|0.0028346885245902|0.082260708196721|537|2024-02-11|-0.24674|2006-05-21|0.26237|1999-08-29
2024-02-11 02:29:36|WEEKLY|04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|145.04054850101|63|11.978149991037||0|0|1.37013|182.5|0.21895|53|0.21894515449341|53|32.23|-0.00049|0.08406|0.1093495776786|0.22828520663211|119.20224832621|345.99928542085|966.11967123731|0.488|0.302|0.21877|43|12|0.0029053798342541|0.078004364640884|196.75|2024-02-11|-0.28581|2004-05-16|0.26003|2002-02-10
2024-02-11 02:29:38|WEEKLY|04281|1169003|/equities/indian-railway-finance|NIFTY200|127.54270559957|41|15.942188625303||0|0|3.41033|153.7|-0.25135|19|0.21894515449341|53|23.6|-0.06401|-0.01341|-0.16205821827969|0|69.41707395|100|619.7580712767|0.4|0|0.1778|5|2|0.013660696202532|0.068623227848101|192.80000305176|2024-01-28|-0.1324|2022-12-25|0.41314|2024-01-21
2024-02-11 02:29:39|WEEKLY|04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|794.06758744572|35|60.172219493824|0.4123|1|1|0.41226|939.15|-0.17398|18|-0.17397812713943|18|27.29|0.04397|0.14768|-0.079780095693228|-0.079780095693228|83.79312084|83.79312084|602.67600165484|0.286|0.286|0.25554|7|3|0.0099242666666667|0.078762755555556|1279.2600097656|2021-10-24|-0.22541|2020-03-22|0.28547|2021-10-10
2024-02-11 02:29:39|WEEKLY|04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|-463.86390337568|17|26.69254073054||0|0|-0.09115|439.95|-0.06309|62|-0.063088168958812|62|64.63|0.29978|0.4015|0.54115609336309|0.80732956603152|974.59586228745|1327.5159910563|1842.336799282|0.625|0.438|0.21477|16|9|0.003893619047619|0.077323780952381|602.04998779297|2021-09-19|-0.39654|2012-04-15|0.24079|2004-01-04
2024-02-11 02:29:40|WEEKLY|04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|174.27105436099|29|17.590065292014|0.2997|1|1|0.29971|226.15|-0.16946|8|-0.16946431855062|8|42.46|-0.06161|0.0177|0.062455435851865|0.21507631235097|99.660975797797|143.91267794279|118.00156592681|0.385|0.231|0.25736|13|6|0.0015728965517241|0.082168844827586|499.64999389648|2015-08-09|-0.34808|2020-03-22|0.21223|2020-11-22
2024-02-11 02:29:41|WEEKLY|04285|18215|/equities/indusind-bank|NIFTY200|1458.0272027584|38|77.848660333149||0|0|0.17208|1486.25|-0.24258|10|0.034924413430314|33|45.55|0.21337|0.31783|0.45085633808845|0.62532950140884|3187.0332342092|3770.4854955183|3585.6452898521|0.621|0.448|0.30099|29|13|0.0049079528718704|0.09853030191458|2038|2018-08-05|-0.45213|2020-03-22|0.47215|1999-08-22
2024-02-11 02:29:43|WEEKLY|04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|4423.7956822798|38|309.967854427||0|0|0.30846|5492.6001|0.86812|74|0.86811992446076|74|57.27|0.13225|0.26562|0.44575162721174|0.45225120927511|862.12301455785|612.84735351544|3763.8596404643|0.467|0.4|0.26638|15|4|0.0054977790178571|0.089958705357143|7465.3999023438|2021-10-24|-0.20522|2008-10-12|0.38486|2007-09-16
2024-02-11 02:29:43|WEEKLY|04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|1491.4108470868|24|67.996392442407|0.1562|1|1|0.15618|1669.35|1.11902|95|1.1190188790496|95|41.78|0.62206|0.82001|1.1570979455535|1.9971167293093|82003.013164962|117686.15611097|191879.30648695|0.667|0.389|0.20839|36|17|0.0064431434184676|0.071344531761624|1953.9000244141|2022-01-23|-0.38234|2003-04-13|0.33454|2001-04-22
2024-02-11 02:29:44|WEEKLY|04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|2645.7591216705|80|177.31570897119|0.4926|1|1|0.4926|3105.95|0.31098|76|0.31097933028021|76|50.14|0.11638|0.16769|0.21464883727844|0.29168802146421|259.00797510049|214.442090289|309.32676294105|0.714|0.429|0.28153|7|5|0.0041664418604651|0.081455209302326|3295.5|2024-02-11|-0.17679|2016-01-24|0.23247|2020-06-07
2024-02-11 02:29:45|WEEKLY|04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|976.20841643165|29|69.405523787105|0.4989|1|2|0.39469|1195.6|0.17459|88|2.9799766337926|218|59.96|0.54441|0.65319|0.98173049761512|1.4203650675548|9401.4148719122|10441.28439821|6376.533203125|0.52|0.36|0.26205|25|9|0.0043739816633923|0.08977068762279|1383.0999755859|2021-09-19|-0.19796|2008-11-23|0.39456|2003-08-31
2024-02-11 02:29:46|WEEKLY|04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|-477.82722735926|1|18.357819281044||0|0|0|415.5|0.24937|91|-0.038555465877904|10|50.9|0.08647|0.15755|0.20944239289959|0.43098647935615|693.58103754063|1715.6840402394|4642.4581994948|0.633|0.367|0.21514|30|12|0.0034529600523903|0.065623791748526|499.70001220703|2023-07-30|-0.16648|2000-03-05|0.38256|2000-02-13
2024-02-11 02:29:47|WEEKLY|04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|637.35214205675|68|45.257619314418|0.6776|1|1|0.67757|761.45|1.70985|100|1.709849796911|100|38.71|0.26396|0.38109|0.33723035882112|0.68135403115971|523.49760071332|2181.4123025622|27689.091352983|0.548|0.323|0.33032|31|14|0.007410134175217|0.10943216258879|804.40002441406|2024-02-11|-0.28925|2020-04-05|0.51253|2007-11-04
2024-02-11 02:29:48|WEEKLY|04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|386.25785950404|32|38.597381182573||0|0|0.63118|500.2|-0.21062|28|-0.18091865320507|19|46.93|0.23632|0.30826|0.62139742336606|1.0891851649447|265.93721814411|578.59682566553|442.26350040268|0.4|0.267|0.29089|15|5|0.0037242857142857|0.094476775510204|520|2024-02-11|-0.17986|2022-05-15|0.24066|2021-07-25
2024-02-11 02:29:49|WEEKLY|04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|763.83325497928|66|37.793854418485||0|0|0.129|811.75|-0.19744|26|1.5870005548955|81|36.8|0.17387|0.27025|0.25627356859241|0.44269704298695|700.4781010347|1163.4127705243|2198.6729151108|0.6|0.36|0.27844|25|8|0.0050685177664975|0.090673360406091|895.75|2023-12-31|-0.28422|2008-10-05|0.50049|2008-11-02
2024-02-11 02:29:50|WEEKLY|04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|-570.74075022716|1|27.888584426305||1|0|0|482.05|-0.06787|27|-0.067872058327489|27|52.14|0.27512|0.35106|0.43319676816906|0.69365041404117|1487.8453851526|1715.6214457386|2087.700236498|0.786|0.5|0.23915|14|8|0.0054939589041096|0.082901520547945|918|2021-10-24|-0.17743|2016-02-14|0.22454|2015-05-17
2024-02-11 02:29:51|WEEKLY|04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|-1909.8351365774|26|70.640849260047|0.0048|-1|1|0.00477|1742.45|-0.09597|14|-0.095974920937131|14|44.18|0.37669|0.61568|0.70214286388643|1.1088268097866|3674.7586272608|29566.646690295|12142.508047748|0.588|0.412|0.28723|34|14|0.005784309102816|0.093466430910282|2253|2021-10-31|-0.50442|1994-12-18|0.92291|1994-12-04
2024-02-11 02:29:53|WEEKLY|04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|139.79409234925|99|10.860302550252|1.0613|1|1|1.0613|171.5|0.04682|38|0.046820976560815|38|32.59|-0.03202|0.03864|0.012785516484986|0.14259230577075|81.702589447223|183.06084067813|342.65734788065|0.647|0.353|0.24389|17|8|0.0033743865030675|0.078571656441718|198.90487670898|2017-10-29|-0.2864|2020-03-22|0.30265|2012-11-18
2024-02-11 02:29:54|WEEKLY|04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|4746.3648538826|31|260.69503242976|0.3592|1|1|0.35919|5565.7998|0.06392|44|-0.18993114661218|3|39.44|0.19086|0.23869|0.068343533744232|0.3045694820325|107.71545163937|145.73726349|640.48329167865|0.556|0.222|0.20706|9|5|0.0060306753246753|0.073240545454545|5955.5|2022-01-09|-0.14495|2020-03-15|0.34445|2018-01-28
2024-02-11 02:29:54|WEEKLY|04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|3206.9820462435|81|154.31492526283|0.877|1|2|0.83875|3324.55|-0.06711|14|0.61136469385253|75|39|0.262|0.3157|0.3329907979712|0.62766974604994|1565.4370816987|3076.3137649334|7290.6801756032|0.73|0.405|0.22742|37|19|0.0040978463558766|0.075382245567958|3737.8999023438|2024-02-04|-0.2318|2008-10-12|0.3152|2009-05-24
2024-02-11 02:29:55|WEEKLY|04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|5436.8100292535|33|337.25305728396||0|0|0.04928|5453.2998|0.1132|71|2.0452149022724|86|51.71|0.40474|0.43932|0.61000602409689|1.0423748864761|543.48595451312|602.96345114214|779.04282924107|0.714|0.429|0.19048|7|4|0.006228578680203|0.069510177664975|7588.7998046875|2022-01-09|-0.15648|2022-04-24|0.21039|2018-12-16
2024-02-11 02:29:56|WEEKLY|04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|361.99783017464|35|25.522508798151||0|0|0.06672|392.5|-0.23587|10|-0.23586531149536|10|37.56|0.3759|0.48883|0.81451706786717|0.96352737694321|351.29639364446|288.30706588903|412.59330530034|0.556|0.444|0.26334|9|5|0.0051292204301075|0.077381290322581|723.75|2021-08-15|-0.17588|2021-10-24|0.27974|2020-08-02
2024-02-11 02:29:57|WEEKLY|04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|543.89760018846|34|34.884139374028|0.6687|1|1|0.66868|650.2|-0.12657|26|-0.12657286044103|26|39.97|0.06388|0.18038|0.18972338594175|0.35011949226267|668.69626070584|1160.146576103|4505.8904951916|0.541|0.324|0.24982|37|17|0.0042379894179894|0.088143234126984|794|2017-06-25|-0.29478|1998-06-14|0.29626|2007-11-04
2024-02-11 02:29:58|WEEKLY|04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|1351.1969984672|40|79.0176671776|1.1526|1|2|1.09682|1622.1|-0.20875|7|0.30633640610508|70|50.9|0.08175|0.61638|0.92400087974263|1.8611639021418|2480.6795785045|25455.529177023|24802.752064946|0.552|0.31|0.29788|29|11|0.010231709570957|0.08929997359736|2129|2015-10-11|-0.26606|1996-08-18|9.6|2001-09-16
2024-02-11 02:29:59|WEEKLY|04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|124319.97519841|89|6845.5110970982||0|0|0.79287|137083.3438|0.11413|56|0.1141316125698|56|34.44|0.14513|0.22576|0.21591470170525|0.3622451199854|1194.3276363074|4108.3485318142|6092.5930555556|0.634|0.439|0.2089|41|15|0.0041597266666667|0.073013813333333|150254.15625|2024-01-21|-0.20156|2000-04-30|0.40153|2007-11-04
2024-02-11 02:30:00|WEEKLY|04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|1250.2943480156|79|81.843554730473|0.6566|1|1|0.65665|1474|-0.05484|51|-0.054841500504628|51|29|-0.01199|0.02715|0.0070096543480046|0.088919389525566|81.887450372428|125.80588613566|283.29810389819|0.727|0.455|0.20083|11|7|0.0034563979848867|0.064589219143577|1551.25|2024-02-11|-0.15573|2020-03-22|0.1422|2020-11-29
2024-02-11 02:30:00|WEEKLY|04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|1446.9262008644|37|89.521917558353|0.242|1|2|0.22737|1646.4|0.27247|47|0.27247050337677|47|40.3|0.12877|0.23203|0.3210524200925|0.40698149442978|4298.9017940446|3936.6207999106|5856.9903545565|0.622|0.459|0.23504|37|17|0.0043809823182711|0.082978107400131|1758|2023-12-31|-0.38796|1996-01-07|0.68158|1995-12-24
2024-02-11 02:30:02|WEEKLY|04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|-308.51566804965|15|18.418020959024||0|0|-0.11849|288.85|0.38509|74|0.38508985908801|74|41.82|-0.0163|0.06795|-0.016142591827053|0.089278114200891|49.156798063149|146.38592813136|621.04927225892|0.591|0.364|0.27761|22|11|0.0036929550321199|0.092250867237687|356.5|2013-12-29|-0.40396|2015-05-24|0.24105|2017-06-04
2024-02-11 02:30:03|WEEKLY|04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|146.1521436774|64|13.082619282825|0.6346|1|2|0.62058|183.45|0.32799|52|-0.18936480041203|4|34|0.10871|0.18402|0.1151158389549|0.27048552399082|150.22934985128|239.51800257063|509.93746971305|0.737|0.368|0.30523|19|13|0.004903215796897|0.10057569816643|224.5|2021-11-14|-0.3114|2013-03-24|0.40787|2011-02-20
2024-02-11 02:30:04|WEEKLY|04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|512.93654189678|73|23.532220592306|-0.0411|1|1|-0.04107|520.65|0.48451|86|0.48450750065846|86|59.17|0.44782|0.55381|0.50236200027478|0.82651971650691|481.08238687063|1411.5552373493|19071.429332472|0.565|0.391|0.19038|23|7|0.0045180321004885|0.071332930914166|607.70001220703|2021-10-24|-0.15556|1999-10-03|0.23419|2003-08-31
2024-02-11 02:30:09|WEEKLY|04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|9602.4338978486|80|443.79799244134|0.214|1|1|0.21396|10732.8496|-0.24479|21|-0.083234389057569|18|30.15|0.00331|0.05855|0.059195971898688|0.16378698194259|160.67127394472|430.40929724698|6191.4330726738|0.545|0.364|0.20239|33|16|0.0049163500931099|0.069206275605214|10969.450195312|2024-02-11|-0.18815|2004-05-16|0.32784|2020-04-12
2024-02-11 02:30:10|WEEKLY|04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|869.21478149933|33|62.14772960931|0.2971|1|2|0.21767|987.35|-0.16905|18|-0.14030947681486|5|42.43|0.11811|0.2605|0.1787271371999|0.31358942746224|475.3266735253|1178.4614163133|2194.1110568576|0.657|0.429|0.31408|35|17|0.0045421423862887|0.10309196440343|1148.0500488281|2021-08-01|-0.47807|1998-06-21|0.92851|2002-03-17
2024-02-11 02:30:12|WEEKLY|04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP|-3720.7631726587|44|248.0744918904||0|0|0.07752|3435.5|2.5228|78|2.5227968707582|78|64.58|0.67936|0.81737|1.0767539501158|1.3038814500646|3173.3032603088|4444.4645727655|1055.9397373753|0.583|0.5|0.22873|12|3|0.0045303178484108|0.084770391198044|5060|2021-11-21|-0.46003|2011-01-02|0.37504|2007-03-18
2024-02-11 02:30:13|WEEKLY|04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|2279.0842115766|30|168.61509361886|0.2212|1|2|0.11088|2589.3|1.7337|96|1.7336958690237|96|55.92|0.53205|0.68581|0.80492670260665|1.2606870079595|8749.9209547893|21773.168261882|37635.174502298|0.6|0.4|0.34534|25|11|0.0067907147862649|0.10601823405746|3659.75|2021-10-24|-0.31842|2011-02-27|0.53416|2001-12-09
2024-02-11 02:30:13|WEEKLY|04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|1257.3606900777|11|80.00710885224|-0.0138|1|2|-0.05035|1377.7|-0.20584|8|0.11163559239423|19|43.73|0.02003|0.1106|0.082483314505086|0.19202194323615|156.73857425174|268.02416110241|783.22910686548|0.6|0.4|0.25462|15|8|0.0045271321321321|0.084642297297297|1721.9499511719|2021-11-21|-0.22387|2020-03-22|0.2721|2014-01-12
2024-02-11 02:30:14|WEEKLY|04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-909.28462664037|15|44.511745050348|-0.1294|-1|1|-0.12937|839.8|0.193|25|0.19300495772339|25|42.71|0.31332|0.46592|0.56508720907012|0.86420048916768|1473.3491612667|5735.1054561219|4717.9776617319|0.676|0.471|0.34079|34|18|0.0052317735334243|0.11039240791269|1189|2021-07-11|-0.26554|1999-04-11|0.47269|1999-03-21
2024-02-11 02:30:15|WEEKLY|04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|118.70688886093|31|12.514370379689|0.8116|1|2|0.76372|157.5|1.27679|76|1.2767856699732|76|38.21|0.02672|0.15329|0.1681074894583|0.2266809143512|520.74309010249|783.60936421246|887.32394366197|0.513|0.41|0.27115|39|12|0.0038449736842105|0.099963835526316|283.23001098633|2008-06-01|-0.53449|2011-03-20|0.67333|1999-05-02
2024-02-11 02:30:17|WEEKLY|04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|-3769.7491815171|20|202.23304422967||0|0|0.19601|3028.3999|-0.22517|15|4.150533203125|173|47.33|0.44495|0.58964|0.86825309083673|1.3675292213759|2332.318496094|4889.2642284632|4646.2103224373|0.667|0.444|0.26762|18|7|0.0060818254879449|0.091076842709529|4950|2023-05-21|-0.2335|2012-06-10|0.3992|2009-05-24
2024-02-11 02:30:18|WEEKLY|04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|2428.6110361943|81|93.910346718524|0.2656|1|1|0.26561|2450.1001|0.05793|96|0.05792861542976|96|43.67|-0.00643|0.04642|0.10940258894085|0.16835060698044|164.6574343882|202.11798098373|997.31351647234|0.4|0.333|0.15965|15|5|0.0035778231292517|0.049676585034014|2769.3000488281|2024-01-07|-0.1096|2015-06-07|0.11487|2020-04-12
2024-02-11 02:30:18|WEEKLY|04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|416.66532121792|37|34.315409127788|1.0007|1|2|0.9579|483.7|0.34348|79|0.12816669634098|40|58|0.23656|0.28362|0.12421037502307|0.12816669634098|136.56069655333|112.817|169.6002775259|0.6|0.2|0.25276|5|3|0.0032009202453988|0.081829969325153|541.40002441406|2024-02-04|-0.26544|2020-04-26|0.32947|2019-02-24
2024-02-11 02:30:19|WEEKLY|04319|18309|/equities/nmdc|NIFTY200|197.89463739496|71|14.151787026386|1.5383|1|1|1.53829|241.5|0.00918|21|-0.18282800430098|6|36.24|0.01198|0.0787|-0.0087014637200365|-0.045576248810562|61.002618008452|61.490120135924|104.63151620575|0.619|0.333|0.25671|21|12|0.0020446450060168|0.083703525872443|403.01000976562|2010-01-24|-0.22331|2008-09-21|0.50645|2009-05-31
2024-02-11 02:30:20|WEEKLY|04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|279.24656957931|97|17.017811157482|1.2503|1|2|1.1368|324.9|0.18408|54|0.1840820136058|54|39.52|-0.0613|-0.01475|-0.023311048630999|0.050765806355582|56.034831320566|138.52207878619|561.43079297255|0.652|0.391|0.17864|23|12|0.0024078706467662|0.061223293532338|341|2024-02-11|-0.17134|2020-03-22|0.21734|2014-05-25
2024-02-11 02:30:22|WEEKLY|04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|1279.3055178986|35|99.238567097881||0|0|0.32297|1341.95|-0.1511|18|-0.15109629556619|18|44|-0.09249|-0.03071|-0.043456812119742|0.062883521537033|47.469480828415|126.17524190884|454.89828853284|0.667|0.4|0.23674|15|7|0.0035579971181556|0.087881282420749|1585.5500488281|2024-01-21|-0.18581|2020-04-26|0.25776|2021-09-26
2024-02-11 02:30:22|WEEKLY|04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|225.45116835587|52|13.349610548043|0.7085|1|1|0.70849|267.55|0.64759|81|0.64759436641487|81|49.48|0.15435|0.2534|0.29910468320244|0.42641532569755|1221.7132508324|1081.6366673534|501.68756536057|0.621|0.414|0.2335|29|11|0.0025718775235532|0.078745841184388|314.57000732422|2014-06-15|-0.30737|1995-09-24|0.42037|1999-07-18
2024-02-11 02:30:23|WEEKLY|04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|375.72875366906|56|35.532086179323||0|0|1.19125|516.15|-0.24709|18|-0.24708766996258|18|46.27|0.02072|0.08276|0.044115441258138|0.10285074877358|103.63518609268|131.54915645753|221.26720751083|0.667|0.333|0.20797|15|8|0.0020094125500668|0.067014579439252|524.40002441406|2024-02-11|-0.20392|2020-03-15|0.19625|2022-06-12
2024-02-11 02:30:24|WEEKLY|04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|35118.033534049|23|1773.8144285833|-0.1327|1|1|-0.13268|36304.1484|0.86024|110|0.86024196517023|110|66.15|1.73214|1.88187|2.9949115136095|4.8710100195351|3724.9510379646|7026.9548513053|13356.935271518|0.615|0.385|0.30223|13|8|0.0066834240362812|0.080377482993197|54349.1015625|2022-10-23|-0.1556|2018-11-18|0.37607|2007-05-13
2024-02-11 02:30:25|WEEKLY|04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|233.11061562357|4|15.796461458812|0.1731|1|2|0.10876|270.15|-0.12065|41|-0.1206548296241|41|54.42|0.08872|0.17426|0.43489036771845|0.59386206920683|1624.8146013506|1400.9229648665|3685.5388364028|0.526|0.368|0.22021|19|6|0.0046337704918033|0.078842343297975|296.25|2024-02-11|-0.26174|2008-10-12|0.34794|2005-01-09
2024-02-11 02:30:27|WEEKLY|04326|18335|/equities/pfizer-ltd|NIFTY200|3983.466118782|36|206.05511065447|0.1041|1|1|0.10414|4360.7998|0.22811|85|-0.01241710947515|27|45.06|0.06779|0.11802|0.035077190943776|0.13106816276621|90.07919867948|266.66096877764|2832.0560629212|0.697|0.394|0.22956|33|20|0.0031753350854139|0.071123180026281|6130.5649414062|2021-09-12|-0.23276|2000-03-12|0.37502|1999-03-07
2024-02-11 02:30:28|WEEKLY|04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|-3863.3338709378|3|187.91588856141||0|0|-0.07477|3484.3501|-0.07689|33|-0.076891913063458|33|46.86|0.27917|0.35727|0.65283850403221|0.97025571647963|475.30297601361|649.77835375272|4734.1714264864|0.5|0.357|0.22566|14|6|0.007053009118541|0.080210987841945|4011.1499023438|2023-06-25|-0.16094|2011-12-18|0.19435|2020-04-12
2024-02-11 02:30:28|WEEKLY|04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|2433.5462282185|9|123.93954583977||0|0|0.0026|2657.95|-0.11708|8|-0.087740730391032|20|40.78|0.07319|0.18325|0.1394455344988|0.23747855374562|291.50765402134|529.35904362964|55258.835401065|0.459|0.324|0.20855|37|10|0.0052214963744232|0.072154943968359|2918.9499511719|2022-09-18|-0.26269|2001-03-25|0.41253|1998-09-27
2024-02-11 02:30:29|WEEKLY|04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|869.41815289205|34|64.262755339444|0.0112|1|1|0.01122|892.15|0.25503|70|0.49252891166954|84|51.14|0.17345|0.30818|0.28507885843959|0.40757571257455|1324.3627655704|1429.5777947702|936.44384995262|0.655|0.448|0.24272|29|13|0.0030970514511873|0.086721602902375|2997.6899414062|2017-06-18|-0.47747|2017-10-01|0.28791|1996-12-22
2024-02-11 02:30:30|WEEKLY|04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-5469.9472338367|5|376.6573787268||0|0|-0.082|4307.3501|3.29231|166|3.2923067011132|166|61.75|0.77719|1.11693|3.2923067011132|3.2923067011132|429.231|429.231|669.3108817278|0.25|0.25|0.20589|4|1|0.0088912749003984|0.075615976095618|5733|2023-12-17|-0.26297|2024-01-14|0.20585|2021-01-10
2024-02-11 02:30:32|WEEKLY|04331|18341|/equities/power-finance-corporation|NIFTY200|346.41093890172|66|35.636720465715|3.5159|1|2|3.45605|428.85|-0.15487|9|-0.15486541739936|9|39.05|0.01997|0.09433|0.066156327278202|0.13815608592762|109.41504349973|194.53570039582|960.25527892689|0.476|0.381|0.25218|21|5|0.0041303615819209|0.089333638418079|477.70001220703|2024-02-11|-0.19201|2013-08-04|0.27979|2014-05-18
2024-02-11 02:30:33|WEEKLY|04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|235.32475314219|169|14.275080251432|1.567|1|1|1.567|273|-0.04214|40|-0.094655461551383|33|62.27|-0.00617|0.00728|0.0017719188591424|0.069764251948453|92.993162826317|132.57640395662|489.51048549256|0.818|0.455|0.16839|11|9|0.0025513599062134|0.060286154747949|289.29998779297|2024-02-11|-0.20183|2008-10-26|0.17584|2009-05-24
2024-02-11 02:30:33|WEEKLY|04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|1031.0516179275|36|130.04236759236|1.4453|1|2|1.24034|1202.5|-0.38373|49|0.54572623476257|97|50.62|0.02037|0.11989|0.071844741060841|0.29756677343263|119.22909126828|276.5310025566|603.21041544167|0.615|0.308|0.30194|13|5|0.004576911976912|0.10247906204906|1440|2024-01-21|-0.37663|2020-03-22|0.32413|2014-03-09
2024-02-11 02:30:34|WEEKLY|04334|18346|/equities/procter-gamble-hygiene|NIFTY200|15785.89147414|31|670.79460901356|0.0971|1|2|0.07377|16552.4492|-0.12062|62|0.22707487640349|73|49.28|0.10442|0.20677|0.29553493986609|0.43901316580379|1568.5589460322|2183.4061267021|5517.4830729167|0.586|0.414|0.20321|29|14|0.0035804866346813|0.064449465387252|19250|2023-11-26|-0.17919|1998-06-21|0.6253|2004-07-11
2024-02-11 02:30:35|WEEKLY|04335|18350|/equities/punjab-national-bank|NIFTY200|98.916941695097|32|7.8610194349676|1.1581|1|2|1.05132|123.9|0.27399|28|0.27399076605687|28|38.14|0.10709|0.23518|0.26282986022667|0.39485732582937|438.14260264096|700.61336082962|1656.4171284752|0.621|0.448|0.27031|29|13|0.0043534036939314|0.090177739665787|279.98001098633|2010-11-14|-0.28253|2004-05-16|0.51795|2017-10-29
2024-02-11 02:30:37|WEEKLY|04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|221.49791699169|33|23.931283148092|0.4284|1|1|0.42841|259.9|0.08558|30|0.085576612426135|30|27.38|-0.09011|0.01742|0.0018374726004974|0.033521869975978|92.549330116959|105.75857629638|86.273856895098|0.385|0.308|0.24327|13|3|0.0020140463917526|0.09297675257732|716.40002441406|2019-06-02|-0.30764|2020-04-05|0.33545|2020-06-14
2024-02-11 02:30:37|WEEKLY|04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|386.85651444851|64|37.943042613689|3.4237|1|1|3.42366|482.4|-0.08229|9|-0.08228572108036|9|40.37|0.14793|0.21675|0.24104882012858|0.45089128875262|289.32416052616|379.53829523733|1143.941225617|0.579|0.316|0.24033|19|8|0.0044522530120482|0.085291156626506|523.84997558594|2024-02-11|-0.22201|2008-10-12|0.20852|2018-07-29
2024-02-11 02:30:38|WEEKLY|04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|2587.9599700745|8|101.56335144653|0.1696|1|2|0.13896|2921.5|-0.13207|8|-0.031676243427802|19|35.35|0.02336|0.12259|-0.0081189575963329|0.091520284424915|27.444663190204|182.45359647858|8666.568019415|0.558|0.372|0.22292|43|18|0.0044585920104781|0.070902665356909|2949.8000488281|2024-02-04|-0.50745|1997-11-09|0.83091|1997-11-02
2024-02-11 02:30:39|WEEKLY|04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|7879.4185526665|45|342.77714911115|0.5057|1|2|0.48813|8813.4502|0.02619|86|0.026194751754466|86|61.21|0.3122|0.39216|0.76435376253166|0.93863855004553|2067.1298944068|2006.0135754904|1986.8908566903|0.417|0.333|0.20256|24|7|0.0029494117647059|0.069513925974884|9089.9501953125|2024-02-11|-0.24199|2000-03-05|0.36129|1999-12-19
2024-02-11 02:30:40|WEEKLY|04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|584.75952604085|30|32.771818549535||0|0|0.17908|725.25|-0.13918|25|0.021955213697567|26|31.87|0.02587|0.09955|0.034437161164457|0.092076334373154|87.531458764605|246.46566481651|4095.1441981489|0.617|0.404|0.22766|47|19|0.0038785068762279|0.077053804846103|728.34997558594|2024-02-11|-0.19888|2004-05-16|0.39348|2021-02-07
2024-02-11 02:30:42|WEEKLY|04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|-813.30425928379|21|33.118092531447||0|0|0.1002|718.4|-0.03332|19|-0.033324041396783|19|30.5|-0.0491|-0.00245|-0.021297149866189|0.012077799911728|86.678286616059|100.833810676|99.158043397386|0.833|0.5|0.18711|6|2|0.00091911330049261|0.064135763546798|1165|2021-09-05|-0.10948|2022-06-19|0.16173|2020-06-07
2024-02-11 02:30:43|WEEKLY|04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|1292.8608649568|35|68.799304824774||0|0|0.12358|1439.7|-0.12592|19|-0.091428224956267|27|33|-0.08924|-0.02291|-0.08390661014916|0.025527018270082|61.890306310212|103.80230536|206.63077878319|0.556|0.222|0.18032|9|3|0.0028545317220544|0.059746253776435|1495.3499755859|2024-01-14|-0.16858|2020-03-22|0.13735|2020-04-12
2024-02-11 02:30:43|WEEKLY|04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|25601.788381672|75|1473.6810171496||0|0|0.1275|27630.0996|0.09463|81|0.094634805812106|81|39|0.37832|0.62091|1.1008790684479|1.6619007837974|25776.722798994|22697.306886665|42863.946636373|0.541|0.351|0.29144|37|15|0.0060982399472643|0.10031589321028|32048|2021-04-11|-0.22394|1999-09-05|0.42237|1998-09-27
2024-02-11 02:30:44|WEEKLY|04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|2005.3850210343|82|134.93948636548||0|0|0.56012|2334.1001|-0.17461|31|0.45391241244202|57|49.59|0.23124|0.32772|0.25525257153556|0.61911273583022|-96.336632494398|1485.2461806327|17289.630353009|0.63|0.333|0.34281|27|14|0.0069062183098592|0.11084266197183|2496.5500488281|2024-02-04|-0.52381|1999-02-14|1|1999-02-21
2024-02-11 02:30:45|WEEKLY|04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|3607.6293068671|169|207.24026359637||0|0|1.99993|4275.7998|-0.0196|40|0.31542306261758|58|36.65|0.09173|0.17158|0.09584345689188|0.3350864954303|24.914261912266|752.20676675219|7510.6267025591|0.703|0.405|0.25448|37|19|0.0042503543307087|0.081116909448819|4335|2024-02-04|-0.25151|2008-10-12|0.32387|1999-03-14
2024-02-11 02:30:47|WEEKLY|04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|2194.3390707271|8|106.71880373544|-0.0634|1|1|-0.06344|2298.55|-0.10775|10|-0.10775360306197|10|45.94|0.34483|0.47481|0.54527874083498|1.2505209783696|1895.3839995359|10941.187401504|9194.2001953125|0.576|0.273|0.28387|33|16|0.0050576428102429|0.10027122783979|2865|2022-09-18|-0.28894|2008-01-27|0.43902|1999-03-21
2024-02-11 02:30:48|WEEKLY|04347|18399|/equities/steel-authority-of-india|NIFTY200|109.64721173598|9|10.025928912715|0.3511|1|2|0.19919|133.65|0.23418|43|0.23418152277685|43|35.33|0.09408|0.18232|0.087731647948091|0.19416503152172|89.18660914045|216.48773520484|240.81079981349|0.465|0.279|0.31297|43|14|0.003071021611002|0.1044694302554|293|2007-12-09|-0.26175|2008-10-26|0.63448|1999-10-10
2024-02-11 02:30:49|WEEKLY|04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|1307.0562404583|70|58.414582444878|0.5925|1|2|0.57206|1534.8|-0.23053|17|0.74584663461868|114|62.78|0.47503|0.66367|0.52902983031351|1.1565319588828|256.33789659766|4662.0686625538|94740.743475959|0.565|0.304|0.25045|23|11|0.005815697290152|0.076634824851289|1539|2024-02-11|-0.25225|2000-04-30|0.40909|1999-03-28
2024-02-11 02:30:50|WEEKLY|04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|607.20227761697|31|40.678502552427|0.2946|1|2|0.25923|622.75|-0.12774|21|-0.12773551990559|21|42.76|-0.0008|0.07869|0.063045672886035|0.13339001006459|112.66459080435|206.42733110126|195.59344556946|0.524|0.429|0.26636|21|8|0.002401400862069|0.090973340517241|1097.8000488281|2018-01-21|-0.26934|2011-06-05|0.30657|2008-12-07
2024-02-11 02:30:50|WEEKLY|04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-804.72296033223|17|44.026698313139|-0.0551|-1|1|-0.05506|748.3|0.09348|25|0.093476166552036|25|53.38|-0.03743|0.01012|0.079769714558115|0.26061672295542|117.52582368263|182.31727506863|467.59982097168|0.625|0.375|0.20989|8|5|0.0042305869074492|0.068776862302483|860.25|2023-09-10|-0.14679|2020-03-22|0.1956|2020-09-20
2024-02-11 02:30:52|WEEKLY|04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|-1136.1229547862|1|54.632649560907||1|0|0|957.05|-0.13319|6|-0.13318539176213|6|36.36|0.02723|0.12096|0.014804086961716|0.090759881693853|56.340011117897|201.69405437436|834.24858578214|0.619|0.357|0.23305|42|20|0.0029066208251473|0.079445173542895|1214.9000244141|2022-10-16|-0.38185|1995-10-22|0.63712|1995-10-08
2024-02-11 02:30:53|WEEKLY|04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|1591.7522084062|76|92.253452015921|0.496|1|2|0.41377|1760.85|-0.05788|27|2.0807809654519|95|34.27|0.02105|0.14881|0.18417271320192|0.30689942235903|875.68014486477|1815.7376884809|528.26029655876|0.585|0.39|0.26531|41|13|0.0032099594594595|0.091680756756757|1957.3499755859|2023-09-17|-0.35758|2017-10-08|0.46938|1999-10-17
2024-02-11 02:30:54|WEEKLY|04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|3571.226058039|31|167.46631398699|0.1761|1|1|0.17613|4133.7002|-0.08518|8|-0.085179063534393|8|39.4|0.03146|0.09136|0.16917898795705|0.34991590796456|319.51819198132|573.17648752914|3558.3199280944|0.56|0.32|0.1695|25|11|0.0042316354679803|0.060587389162562|4184.75|2024-02-11|-0.20184|2008-10-12|0.13091|2010-01-17
2024-02-11 02:30:55|WEEKLY|04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|1013.3232301627|41|49.173274162253|0.4548|1|1|0.45475|1129.25|-0.01246|75|1.0189598741462|77|42.43|0.10942|0.17173|0.16887920670798|0.37627643194557|502.98034898547|1570.4504978068|2721.0843373494|0.743|0.4|0.24036|35|22|0.0033632983606557|0.079017095081967|1190.9499511719|2024-01-21|-0.1852|2020-03-22|0.28377|1999-08-22
2024-02-11 02:30:56|WEEKLY|04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|-8925.272983577|3|413.59929530692|0.0049|-1|1|0.00493|7629.3501|0.08314|37|0.083144943430604|37|41.97|0.35287|0.51869|0.83497146589542|1.1667948500977|20925.14026754|60549.353440275|44228.116508152|0.528|0.389|0.32187|36|14|0.0066054395241243|0.10489108393919|10760|2022-08-21|-0.33565|2001-03-04|0.42646|1999-03-21
2024-02-11 02:30:58|WEEKLY|04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|806.83434713492|44|40.3802196562|0.9927|1|2|0.94888|915|-0.16127|48|2.2447832483476|91|34.51|-0.01359|0.19837|0.27518460330542|0.38815379953424|730.58869405237|1210.5576173401|1415.0942594768|0.512|0.372|0.31074|43|16|0.0059816633922724|0.094368271119843|949.90002441406|2024-02-11|-0.66782|2003-05-11|2.13437|2003-05-18
2024-02-11 02:30:59|WEEKLY|04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|329.55332971906|36|22.97388704189|0.7726|1|1|0.7726|392.1|3.79043|106|3.7904327048323|106|45.21|0.17145|0.23428|0.14503036720954|0.2851325914679|121.33606175665|296.46206127663|2698.5548059837|0.606|0.394|0.24626|33|18|0.0035017943680419|0.08191729535036|412.89999389648|2024-02-11|-0.18514|2008-03-09|0.41877|2001-02-11
2024-02-11 02:30:59|WEEKLY|04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|123.29528372482|57|6.6515720917267|0.2165|1|2|0.1731|141.3|1.90868|68|1.9086794217308|68|32.69|0.0841|0.1526|0.18973063044567|0.26203987580665|844.33455753419|989.30569715056|844.59059723842|0.489|0.356|0.27195|45|17|0.0031554682383759|0.085577707924034|153.44999694824|2021-08-22|-0.28128|2008-10-26|0.3373|2009-05-24
2024-02-11 02:31:00|WEEKLY|04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|1146.4915317094|31|68.742047180651|0.1289|1|2|0.06707|1311.05|1.1461|76|1.1460992757402|76|46.32|0.16005|0.33813|0.24780550350784|0.41122070441494|549.80865881393|664.88301644212|489.74598021841|0.579|0.368|0.23121|19|8|0.0034515604395604|0.078404362637363|1780.6970214844|2022-01-02|-0.51866|2015-03-22|0.46414|2006-12-24
2024-02-11 02:31:01|WEEKLY|04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|896.57072392541|80|57.855393441247|0.1915|1|1|0.19153|901.75|0.22993|78|0.22992986889107|78|37.84|0.0831|0.15014|0.16742954304247|0.37081703267581|287.12277083238|1750.9129019255|1685.5140186916|0.474|0.316|0.24399|38|16|0.0031162689518787|0.081318846407383|1132.6999511719|2021-08-01|-0.19834|2004-05-16|0.27289|2009-05-24
2024-02-11 02:31:03|WEEKLY|04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|3408.2436241512|41|142.89710133322|0.3361|1|2|0.31421|3591.6001|-0.17229|14|-0.056918608366312|24|32.93|0.05571|0.15723|0.22620888010195|0.41478106869915|544.17809816349|3668.1760780408|37806.316817434|0.622|0.422|0.27532|45|19|0.0057223127463863|0.0918673521682|3886.9499511719|2024-02-04|-0.25234|1996-11-24|0.28745|2005-11-06
2024-02-11 02:31:04|WEEKLY|04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|2287.4324857667|80|110.86417954912||0|0|0.70721|2657.3501|-0.17765|27|0.51781978686764|117|46.61|0.24886|0.35649|0.33382213836566|0.74959968540514|683.75636654741|3505.5065791305|13051.817377182|0.516|0.29|0.24244|31|14|0.0049488385826772|0.088803832020998|2700|2024-02-11|-0.25467|2001-03-11|0.44063|1999-08-15
2024-02-11 02:31:05|WEEKLY|04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|908.86214457742|49|78.054293278882|1.2529|1|2|1.18968|1173.45|-0.12897|23|-0.11079991736029|7|36.91|0.03707|0.11711|0.10104995578872|0.31694183335829|129.88357866639|504.78763019792|1396.9642275856|0.783|0.391|0.26894|23|14|0.0045883389074693|0.08930099219621|1214.5|2024-02-11|-0.23302|2008-10-12|0.3891|2007-10-07
2024-02-11 02:31:06|WEEKLY|04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|2758.1551358442|40|242.16712211113|1.6089|1|2|1.52972|3759.55|1.26688|164|1.2668830096402|164|51.14|0.18634|0.32326|0.31405251273301|0.69121225715287|1631.8153809875|13308.766439055|20465.704284557|0.655|0.379|0.27337|29|13|0.0053103350854139|0.092861636005256|3934.9499511719|2024-02-11|-0.39167|1998-02-22|0.48015|2002-03-17
2024-02-11 02:31:07|WEEKLY|04365|18442|/equities/tvs-motor-company|NIFTY200|1769.0154927404|90|97.376237055064|1.8688|1|2|1.81553|2037.6|-0.20226|17|-0.0287995739553|14|41.52|0.36645|0.49561|0.56545941333023|0.99389064843934|926.7205696841|1818.5365981023|22945.945375297|0.481|0.296|0.30728|27|10|0.0062485041322314|0.099437008264463|2108.9499511719|2024-01-21|-0.26671|2008-01-27|0.28511|2009-05-10
2024-02-11 02:31:09|WEEKLY|04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|9111.2941574545|80|401.99111396852||0|0|0.46796|9945.75|0.02044|24|0.60384127433364|70|32.28|0.01587|0.06248|0.080918494623668|0.21554893032394|184.60219014635|509.76102505782|3792.4690181125|0.621|0.379|0.22125|29|16|0.0044905517241379|0.071156768472906|10526|2023-12-31|-0.16404|2008-10-19|0.20792|2004-10-10
2024-02-11 02:31:11|WEEKLY|04367|18447|/equities/union-bank-of-india|NIFTY200|119.24082030002|30|9.6613927246997|0.7653|1|2|0.64748|148.85|-0.33753|30|0.23274484738792|68|35.03|0.02248|0.1172|0.09489944895|0.18640139227938|68.080125224605|237.98154403207|969.70685605458|0.613|0.419|0.2971|31|13|0.0041634798206278|0.10119916591928|426.95001220703|2010-10-31|-0.35556|2004-05-16|0.39531|2017-10-29
2024-02-11 02:31:12|WEEKLY|04368|18449|/equities/united-breweries|NIFTY200|1598.9357738825|29|87.141338244103|0.1314|1|1|0.1314|1776.75|-0.14249|18|-0.14248902123619|18|46|0.05168|0.14983|0.15980768158981|0.33549030037249|172.05081303254|425.68063930095|1157.4918566775|0.706|0.471|0.23379|17|10|0.0044079259259259|0.086402839506173|1908|2024-01-14|-0.16363|2018-10-07|0.38552|2010-07-25
2024-02-11 02:31:13|WEEKLY|04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|955.02463257596|37|52.774715998948|0.2911|1|2|0.27079|1111.5|-0.16138|8|-0.16137707649582|8|40.89|0.43047|0.56418|0.69640442084808|1.2417800151307|1028.844152835|3041.1197958902|8172.7938884064|0.528|0.306|0.28993|36|13|0.0056111604774536|0.10313311671088|1146|2024-01-28|-0.41084|2008-10-12|0.47283|1999-03-14
2024-02-11 02:31:14|WEEKLY|04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|-580.57445424317|103|31.733151414389||0|0|0.30052|457.95|0.36924|82|0.36923563853222|82|41.74|0.0247|0.19554|0.10035881939173|0.22865638256457|90.624837314631|444.39417046118|42.350234586921|0.471|0.324|0.30929|34|13|0.0027240828402367|0.096887948717949|1090.7399902344|1994-11-13|-0.91883|2004-01-25|0.50709|2003-06-29
2024-02-11 02:31:16|WEEKLY|04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1092.8180937448|168|81.243964682723|6.5901|1|2|6.07482|1370|1.12476|154|1.1247556058319|154|70.33|0.23779|0.35624|1.1247556058319|1.1247556058319|212.476|212.476|2098.652000028|0.333|0.333|0.26338|3|1|0.0092326455026455|0.079489947089947|1412.25|2024-02-11|-0.22261|2020-03-22|0.1974|2019-11-10
2024-02-11 02:31:16|WEEKLY|04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|228.57118058571|8|16.109604436925|0.0562|1|1|0.05621|274.35|-0.23264|39|-0.23264484024032|39|35|0.19998|0.33396|0.45040181048362|0.70602787775309|4653.6607611288|8227.5392383069|2348.8869771856|0.452|0.286|0.30201|42|13|0.0047608327691266|0.10286310088016|495|2010-04-11|-0.32808|1998-06-28|0.58222|1998-03-15
2024-02-11 02:31:17|WEEKLY|04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|12.08329954951|29|1.6358017948715||0|0|0.85629|15.5|0.17327|70|0.1122937758985|46|37.17|-0.11938|0.01523|-0.064854902364424|-0.10673077853956|26.843803115376|43.117252964044|18.086348368672|0.522|0.304|0.30266|23|8|0.0015136466591166|0.11092493771234|188.39999389648|2013-10-20|-0.43424|2014-01-19|0.79452|2019-11-24
2024-02-11 02:31:18|WEEKLY|04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|898.66118345455|51|56.20401229115|0.1811|1|1|0.18108|1057.3|0.16282|42|0.73742794316238|90|50.79|0.3772|0.46908|0.56767098286339|1.0134512804322|5690.4374505807|17680.088381962|7301.7961481568|0.586|0.345|0.32948|29|13|0.0047929612606697|0.098697826657912|1356.9000244141|2021-10-24|-0.28264|2008-10-12|0.43914|2009-05-24
2024-02-11 02:31:19|WEEKLY|04375|18466|/equities/whirlpool-of-india|NIFTY200|-1539.9271936532|11|66.42458300902||0|0|0.04057|1358.55|-0.05006|16|-0.050058261087539|16|36.25|0.05393|0.09951|0.083774755954859|0.29221630982564|121.727774298|398.34230569283|962.82777467171|0.8|0.4|0.22575|20|13|0.0041198639455782|0.077609102040816|2787|2021-01-24|-0.1666|2016-11-13|0.29691|2010-05-23
2024-02-11 02:31:21|WEEKLY|04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|420.22800453556|9|24.638544650665||0|0|0.09831|490.45|-0.05581|21|-0.055809372570068|21|34.88|0.85765|1.19009|1.8425478591163|2.9901981317993|9343.4571845488|51708.898782147|46268.871573801|0.512|0.326|0.21544|43|15|0.0064746220159151|0.080640968169761|739.84997558594|2021-10-17|-0.48182|1995-04-16|1.11538|1995-04-09
2024-02-11 02:31:22|WEEKLY|04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|19.725893064199|13|2.6747019940423|0.6703|1|2|0.50962|31.4|0.19636|67|0.19636369185014|67|38.28|0.12044|0.21244|0.20663429882159|0.39040958099832|299.29585913905|745.2280107431|253.83993459197|0.72|0.44|0.28056|25|13|0.0043042311661507|0.104662249742|404|2018-08-26|-0.53324|2020-03-08|0.79452|2020-03-22
2024-02-11 02:31:23|WEEKLY|04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|-263.3761834231|3|31.170353958814||0|0|-0.2454|203.25|-0.26037|27|-0.26036709058417|27|47.22|0.60377|0.75147|0.83386543759185|1.4538585418345|2506.6267259463|19108.036742255|2826.842814777|0.781|0.469|0.31787|32|16|0.004901090548579|0.10475871777925|619|2018-02-04|-0.37645|2001-04-15|0.3959|2021-09-19
2024-02-11 02:31:24|WEEKLY|04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|-3127.3839559641|24|190.68217905242||0|0|0.0122|2630.5|-0.51048|69|-0.51047794117647|69|35.06|-0.06447|0.01205|-0.1322306089829|-0.11725779588962|6.4800254249892|18.867033042368|350.73333333333|0.5|0.324|0.20592|34|15|0.0023994320987654|0.064994518518519|8270|2023-05-21|-0.65994|2023-09-03|0.24311|2008-03-23
2024-02-11 02:31:24|WEEKLY|04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|332.58942843956|49|14.623171468131||0|0|0.10469|376.7|0.24053|84|-0.0664598003712|8|30.1|-0.07848|-0.00662|-0.048519076562218|-0.032395416896607|9.5113282016945|31.037520173421|87.239468007499|0.51|0.294|0.22817|51|18|0.0014669425142135|0.076250379027164|1483|1999-09-05|-0.23358|2010-10-17|0.28631|2009-03-22
2024-02-11 02:31:26|WEEKLY|04381|946144|/equities/adeka-corp|TOPIX500|2498.3910736664|39|138.78630877787|0.2196|1|2|0.15375|2874|-0.08825|47|-0.065445912196215|17|43.64|-0.02188|0.05113|0.027710115668569|0.035253489610754|132.59187532467|132.73970201009|834.01043212305|0.468|0.319|0.18019|47|13|0.002043417903303|0.061863714696027|3035|2024-02-11|-0.21379|2011-03-20|0.45096|1984-01-15
2024-02-11 02:31:27|WEEKLY|04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|4892.8420228695|5|469.21932571015|0.2946|1|1|0.29464|6547|-0.28058|10|0.77283950617284|51|32.08|0.05313|0.12506|0.1526576411063|0.19026768670783|2561.653499238|2439.7143250978|1753.8173624669|0.585|0.446|0.25139|65|26|0.0033752273815223|0.082522053614169|6658|2024-02-11|-0.28064|2008-10-12|0.39619|1987-08-16
2024-02-11 02:31:28|WEEKLY|04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3221.7128005853|40|119.76239980491|0.2891|1|2|0.27986|3590|-0.10043|16|0.0048980695203271|28|34.75|0.01021|0.07076|0.071366836607368|0.085245250571393|371.346481455|381.19431330105|1051.5524499653|0.475|0.39|0.18815|59|19|0.0021558736237434|0.058700952608904|3675|2021-02-21|-0.30328|2008-10-12|0.24324|1998-02-01
2024-02-11 02:31:29|WEEKLY|04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|1208.7764867544|22|44.407837748524|-0.0023|1|1|-0.00225|1329|-0.0384|25|-0.03839952410778|25|34.81|0.03173|0.08112|0.071346123249791|0.14059642594451|205.56807817134|444.03685149398|429.95793392347|0.628|0.419|0.20815|43|22|0.0023994268774704|0.070880059288538|4266.7001953125|2006-01-15|-0.23097|2020-07-12|0.45972|1999-10-10
2024-02-11 02:31:30|WEEKLY|04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|1695.5953925032|61|52.347459369039||0|0|0.05591|1841.5|-0.0506|73|-0.15879120879121|12|36.66|0.01764|0.10019|0.079131893707328|0.14567160409201|78.289629082218|139.60571327518|331.26460138961|0.552|0.414|0.20898|29|11|0.0023358593054319|0.068363846838825|4163.6000976562|2007-05-27|-0.25083|2008-10-12|0.30386|2004-04-18
2024-02-11 02:31:31|WEEKLY|04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5050.2756350024|21|188.26730949929|-0.0136|1|1|-0.01364|5277|-0.12089|5|-0.011299435028249|17|37.62|0.02249|0.07657|0.041090676340523|0.062986979749285|193.7779375414|194.93796301101|156.07808340728|0.473|0.255|0.16954|55|24|0.0011265007180469|0.058010660603159|12650|1989-04-16|-0.26573|2016-02-14|0.23422|2008-11-02
2024-02-11 02:31:32|WEEKLY|04387|949910|/equities/aica-kogyo|TOPIX500|3158.4538231948|75|126.7041037576|0.0733|1|1|0.07329|3456|0.09423|48|0.020764893230918|67|35.35|-0.01134|0.05858|0.044715289925571|0.11062757587467|187.0134657406|526.70765815566|774.54054357947|0.544|0.368|0.16374|57|19|0.001873106749641|0.054468008616563|4750|2018-09-30|-0.34568|1990-03-25|0.27778|1990-03-04
2024-02-11 02:31:33|WEEKLY|04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|-4842.347509049|75|200.86790312333||0|0|0.25148|4798|-0.13611|24|-0.13611111111111|24|29.17|-0.07879|0.02749|-0.021513461032073|0.023511925613938|64.671529134163|98.976868281745|578.07228915663|0.417|0.292|0.18657|24|6|0.0033446640826873|0.063682364341085|9330|2018-09-30|-0.16969|2022-09-11|0.38284|2009-06-07
2024-02-11 02:31:34|WEEKLY|04389|946132|/equities/air-water-inc|TOPIX500|1806.0307306654|1|70.573089778187||-1|0|0|2017|-0.16691|27|-0.14450549450549|21|39.42|-0.00604|0.04656|0.0098729377831205|0.041088190205121|65.801543952078|125.0985178144|531.62889626991|0.585|0.34|0.18606|53|22|0.0017442604116802|0.05832229775012|2543|2018-01-14|-0.23453|1997-11-30|0.2684|1998-01-25
2024-02-11 02:31:35|WEEKLY|04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-5850.2276233625|8|327.5630227958||0|0|-0.09205|5303|0.21552|30|0.21551939924906|30|30.62|-0.04498|0.00847|0.02062110393683|0.081476908811618|105.86015122833|427.95102081668|669.40165593107|0.574|0.338|0.17666|68|24|0.0018826567735759|0.061739569171852|6840|2018-02-04|-0.20992|2020-04-05|0.24115|2020-03-29
2024-02-11 02:31:36|WEEKLY|04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6160.0734389365|10|318.1241095447||0|0|-0.08781|5736|0.18388|40|0.18387965873372|40|32.5|-0.03834|0.00346|-0.019666000006331|0.022164854869848|12.275630419649|53.40197826136|651.00444432376|0.609|0.391|0.15559|64|30|0.0015825945428435|0.052752245093346|6279|2024-01-28|-0.22065|2008-10-12|0.23|1990-07-22
2024-02-11 02:31:37|WEEKLY|04392|946105|/equities/alfresa-holdings-corp|TOPIX500|2294.2278873376|44|115.53555680341|0.2709|1|2|0.23975|2298.5|-0.1602|23|-0.091529277998863|38|35.1|-0.02449|0.02793|0.022515342659588|0.045784404146372|100.15954946416|128.5577444847|259.71751412429|0.586|0.379|0.18765|29|12|0.0017226861451461|0.058661564561734|3350|2019-03-10|-0.16904|2018-02-11|0.33675|2020-03-22
2024-02-11 02:31:38|WEEKLY|04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|-1302.4843734004|41|76.911457800146||0|0|0.07951|1082.5|-0.12056|10|-0.045705279747833|32|31.05|0.04837|0.12097|0.025003479007962|0.020127069458045|106.65128851058|122.36844098509|46.879734711316|0.5|0.318|0.2297|66|21|0.0012626663475347|0.076241297271422|4205|2015-11-29|-0.31874|2008-10-12|0.28868|2010-05-16
2024-02-11 02:31:39|WEEKLY|04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|1385.2227275331|55|74.908106241328||0|0|0.35671|1557.5|0.16161|35|0.16160819305083|35|31.31|-0.03308|0.03132|-0.0049393831719299|0.060195037074603|30.321292513167|218.9224173202|172.9402667357|0.569|0.385|0.20711|65|23|0.0015472666347535|0.068581646720919|2270|1989-12-31|-0.27638|1987-10-25|0.27016|2000-03-12
2024-02-11 02:31:40|WEEKLY|04395|952375|/equities/amano-corp|TOPIX500|3264.8979548021|94|147.70068173262|0.4548|1|1|0.45476|3650|0|59|0|59|35.02|0.00204|0.06394|0.081318844823553|0.10869565300255|319.49609734777|363.31274057208|301.13027584507|0.456|0.351|0.19019|57|21|0.0015246337960747|0.059886381043562|3802|2024-02-11|-0.2|1990-08-26|0.21495|1992-08-23
2024-02-11 02:31:42|WEEKLY|04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|2950.7391947648|2|108.57824157056|-0.0091|1|1|-0.00915|3249|-0.06738|17|-0.039561037012781|8|36.63|0.01994|0.0731|0.037575175967455|0.046842870751215|112.91782923108|96.61925770262|118.8847054813|0.491|0.298|0.14979|57|20|0.00085415031115366|0.051711005265677|21047.599609375|1989-12-10|-0.26726|2020-04-05|0.2326|2020-03-22
2024-02-11 02:31:43|WEEKLY|04397|946220|/equities/anritsu-corp|TOPIX500|-1366.8906669073|2|67.369676997602|0.0114|-1|1|0.01138|1173|0.06987|13|0.069867115062802|13|37.29|0.02655|0.12053|0.11471658135291|0.12668617220414|1092.2738151528|684.34366628534|75.497202604355|0.571|0.411|0.21821|56|20|0.0014661273336525|0.073631460028722|3660|1986-10-26|-0.27119|1990-09-30|0.41842|2000-07-09
2024-02-11 02:31:44|WEEKLY|04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|-2847.5873336587|18|204.8624445529|0.2487|-1|1|0.24865|2163.5|0.07506|14|0.075059541501443|14|62.93|-0.36799|0.92091|0.32009685235652|1.6202675033276|-18567.685599855|3179.6881823142|45.072916666667|0.786|0.5|0.25315|14|8|0.0092591982182628|0.058683786191537|4900|2015-05-31|-0.89659|2009-01-18|9.05587|2012-07-22
2024-02-11 02:31:44|WEEKLY|04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|-5176.8285845271|19|209.84371782231||0|0|0.05047|4515|-0.03557|26|-0.035568805536282|26|30.83|-0.043|0.03307|-0.014999422670784|-0.02076309522765|53.643614869935|52.7602571979|284.55285428511|0.426|0.352|0.16121|54|13|0.0015883957219251|0.056039613784908|11500|2018-10-07|-0.22854|2018-12-23|0.25006|1992-07-05
2024-02-11 02:31:45|WEEKLY|04400|952550|/equities/as-one-corp|TOPIX500|4836.8468378822|7|261.52635377181|-0.0496|1|1|-0.04964|5322|0.00566|45|0.005656108597285|45|32.51|-0.04524|0.04655|-0.01269857430317|0.042441624427387|36.349107175294|130.98977082381|458.31899963732|0.578|0.378|0.18002|45|19|0.0021824778761062|0.058340884955752|9120|2021-09-19|-0.48276|2017-06-25|0.2702|2004-03-07
2024-02-11 02:31:47|WEEKLY|04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5117.2422484454|52|220.19111239499|0.222|1|2|0.18916|5551|-0.21974|3|-0.21973965416748|3|35.75|0.01514|0.05733|0.064272772435703|0.10813241005129|342.48716383272|527.02383347421|1924.0901213172|0.614|0.404|0.15574|57|25|0.0020146002872188|0.048826127333653|6076|2018-01-14|-0.17904|2020-03-15|0.19071|1986-06-01
2024-02-11 02:31:48|WEEKLY|04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|2549.8790544302|5|164.68412579612|-0.0268|1|1|-0.02679|2979|-0.22784|11|-0.033209587313225|23|25.4|0.00347|0.14324|0.11421325956215|0.29687771662909|98.011891549912|565.26206144223|957.26217324766|0.6|0.371|0.18183|35|11|0.0059122172452408|0.065181590145577|3880|2020-12-06|-0.51646|2014-09-07|2.056|2008-11-09
2024-02-11 02:31:48|WEEKLY|04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|1005.5947268275|14|41.496581951757|0.0203|1|1|0.02034|1028.5|0.08571|100|-0.051351351351351|21|36.42|0.01412|0.05945|0.026154413415471|0.061714515121132|122.32596973596|246.2017073489|254.39031191034|0.649|0.386|0.16971|57|27|0.0013443896601245|0.058637266634753|1765|2018-10-07|-0.20105|2020-03-15|0.30957|2020-03-29
2024-02-11 02:31:49|WEEKLY|04404|946263|/equities/asics-corp|TOPIX500|-5432.7207403902|7|359.50370833101||0|0|-0.08194|4780|-0.19337|31|0.8084254705609|84|37.2|0.10431|0.18375|0.17799833826705|0.36758560941217|55.979101788039|284.32658286782|1049.6267158683|0.571|0.339|0.22556|56|24|0.0026636381043561|0.073474298707516|5750|2023-09-24|-0.27332|2008-10-26|0.39503|2020-03-29
2024-02-11 02:31:50|WEEKLY|04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1894.9289819753|32|82.72632732509||0|0|0.21616|1615.5|0.00635|10|0.00634765625|10|34.3|-0.03659|0.01702|-0.024323654890401|0.011712940947028|27.920447237805|91.821753197128|793.54552778748|0.55|0.4|0.1537|60|23|0.0017357156534227|0.052317927237913|2360.5|2023-05-28|-0.26429|1985-04-21|0.33911|1985-02-03
2024-02-11 02:31:52|WEEKLY|04406|953004|/equities/autobacs-seven|TOPIX500|1506.3735217205|2|42.792159426505||0|0|-0.00061|1651|-0.02678|34|-0.026781243543489|34|36.77|0.03576|0.07423|0.059119024392296|0.051551736707038|294.73024332595|196.47807651863|43.240270837395|0.558|0.395|0.13927|43|17|0.0003275600505689|0.049276257901391|4900|1994-07-17|-0.26258|1997-11-16|0.36667|1999-07-04
2024-02-11 02:31:53|WEEKLY|04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|4320.5318412423|39|262.56076257811|0.1746|1|2|0.03196|4649|-0.026|42|-0.18965517241379|13|33.61|-0.00838|0.05872|0.014653775803427|0.06268235823208|72.702417129702|203.51908154589|1275.4458161866|0.492|0.328|0.19646|61|19|0.0022967001915709|0.06147627394636|6120|2021-01-17|-0.27941|1987-10-25|0.32808|2000-02-06
2024-02-11 02:31:54|WEEKLY|04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|-3243.6883853167|20|154.30066442933|-0.0039|-1|1|-0.00394|3054|-0.02297|20|-0.02296944439325|20|36.08|-0.04329|0.06026|-0.05266571532305|-0.020367083329518|34.602432130831|60.434903040666|161.5873015873|0.5|0.308|0.17985|26|11|0.0017492476489028|0.058763510971787|4295|2017-11-12|-0.67198|2018-01-21|0.16743|2020-03-29
2024-02-11 02:31:55|WEEKLY|04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|-4373.1598331922|17|401.46994439739||0|0|0.21769|3105|-0.13717|49|-0.13717391304348|49|37.1|0.32585|0.75311|0.72894671841356|1.0543226771525|84.731522840841|102.10180051247|161.13129216399|0.7|0.5|0.32462|10|5|0.0084965891472868|0.1012142118863|6340|2021-09-26|-0.89656|2017-08-20|0.45455|2020-07-19
2024-02-11 02:31:55|WEEKLY|04410|991446|/equities/benefit-one-inc|TOPIX500|1866.9103562844|13|93.251703803202|0.7319|1|2|0.45836|2171.5|1.30681|91|1.3068050749712|91|31.83|0.01647|0.16419|0.093457907899081|0.20773684998697|103.16137301809|333.22537335593|549.74683544304|0.621|0.448|0.21257|29|10|0.0037584064171123|0.072487401069519|6000|2021-11-14|-0.53508|2013-12-22|0.37267|2006-04-09
2024-02-11 02:31:57|WEEKLY|04411|946340|/equities/benesse-holdings|TOPIX500|2480.1306796297|14|45.203744849994|0.3616|1|1|0.36164|2598|-0.18505|15|-0.18504594820384|15|42.59|-0.00011|0.0835|-0.0052665837818603|0.011966350988034|40.732404709004|51.963223251331|24.337236533958|0.552|0.414|0.14133|29|11|-5.5833333333334E-5|0.054216450320513|11100|2000-03-12|-0.25193|2002-11-03|0.36242|2023-11-19
2024-02-11 02:31:58|WEEKLY|04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|5679.7722179537|49|227.56833461389||0|0|0.18167|6355|-0.09708|17|-0.097079868497389|17|34.59|-0.0167|0.03749|0.012224154038641|0.069209078143956|64.359602640461|191.68168015569|1218.6001917545|0.508|0.254|0.15913|59|23|0.0020560220201053|0.05605893250359|6478|2024-02-04|-0.25847|1998-10-11|0.22837|1998-10-18
2024-02-11 02:31:58|WEEKLY|04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|2210.8798964429|30|124.00665852094|0.182|1|1|0.182|2614|-0.05783|23|-0.057831510041005|23|33.77|-0.00148|0.06731|0.052169712231729|0.095566695378126|217.29111632818|333.47536403475|295.36723163842|0.574|0.328|0.20983|61|25|0.0017824222115845|0.067371914791766|3135|2017-11-12|-0.25|2008-12-28|0.28527|1986-06-29
2024-02-11 02:31:59|WEEKLY|04414|949900|/equities/calbee-inc|TOPIX500|2776.5044905586|23|126.49850314713|0.0333|1|1|0.03331|3087|0.02541|36|0.025410275718893|36|34.26|0.0636|0.12403|0.21935636659287|0.24321726344421|279.36583511139|278.0838684777|556.01583791912|0.526|0.474|0.1633|19|7|0.0032451560178306|0.053696404160475|5700|2015-04-12|-0.13462|2017-08-06|0.15391|2020-03-29
2024-02-11 02:32:00|WEEKLY|04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|3594.604101423|2|149.79863285901|0.0222|1|1|0.02222|4048|-0.14286|14|0.10041799241488|26|33.14|-0.02527|0.02585|0.003697493625265|0.015040600075538|74.163064064931|105.65618632395|492.39753317288|0.524|0.397|0.1715|63|25|0.0016384394447104|0.056403413116324|7450|2007-07-01|-0.21074|2020-08-02|0.25328|2008-11-02
2024-02-11 02:32:02|WEEKLY|04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|3982.3987362183|105|162.08037913451|0.6937|1|1|0.6937|4302|-0.12789|15|-0.0057395143487858|48|38.92|0.04469|0.10659|0.044636501226451|0.10053488706656|102.34190121079|223.35703720132|246.68845345337|0.549|0.373|0.17242|51|18|0.0013655098133078|0.056642393489708|4604|2024-02-04|-0.26114|1985-07-28|0.29627|2008-11-02
2024-02-11 02:32:03|WEEKLY|04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|4780.0492519838|5|313.15024933874|0.0331|1|1|0.03314|5643|-0.1446|18|-0.18982558139535|12|32.73|-0.03051|0.04809|-0.046358919400846|0.026868706335034|20.616440361276|99.681416500533|261.25|0.486|0.351|0.22675|37|12|0.0024442304526749|0.074002|6578|2023-07-30|-0.50156|2016-09-11|0.27119|2020-08-09
2024-02-11 02:32:03|WEEKLY|04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1316.0495445241|144|54.140093787784|0.3358|-1|1|0.33579|1171|-0.03201|50|-0.032014273394593|50|37.42|0.03678|0.10524|0.095925860622498|0.24244718364627|204.7335042982|1005.0677806072|112.86746987952|0.635|0.346|0.20018|52|25|0.0011245619913834|0.063815270464337|2884|2015-12-13|-0.22722|2007-10-07|0.29921|1988-08-21
2024-02-11 02:32:04|WEEKLY|04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|-3762.0213527954|19|139.92439487455||0|0|-0.0911|3713|0.01512|23|0.015121814226438|23|33.88|-0.0293|0.01338|-0.028292850556654|0.029390375918316|36.242895966032|110.23702508961|482.20779220779|0.575|0.325|0.1305|40|17|0.0017627676620539|0.047782629278951|5251|2019-04-07|-0.21328|2008-10-12|0.1637|2020-03-22
2024-02-11 02:32:05|WEEKLY|04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|1430.9489637969|79|66.540310860916||0|0|0.24756|1600|0.48139|39|0.48138667378188|39|29.85|-0.01169|0.04722|0.027003036424672|0.097891744219293|103.91612248023|239.86316596194|740.05551460902|0.606|0.394|0.2199|33|16|0.0033201599247413|0.070716792097836|2335|2021-01-31|-0.27954|2008-10-12|0.33186|2008-11-09
2024-02-11 02:32:07|WEEKLY|04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|997.17033097906|70|61.435530162311||0|0|0.31807|1079.5|-0.22789|21|-0.10469798657718|18|34.24|-0.0431|0.02019|0.039568859331104|0.073046263370496|148.44086277849|262.1767600344|474.50549450549|0.475|0.356|0.17853|59|19|0.0017712972714217|0.060193322163715|1560.0999755859|1989-12-03|-0.26055|2008-10-12|0.36762|1986-03-09
2024-02-11 02:32:08|WEEKLY|04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-2075.7956291075|19|107.75832364235|-0.0254|-1|1|-0.02537|1859.5|0.31413|35|0.31413043478261|35|39.83|-0.00264|0.03855|0.0334123223029|0.065629448874468|178.23901132205|263.49694361581|193.4762300734|0.654|0.423|0.1499|52|24|0.001029114408808|0.048087735758736|5096.1000976562|1989-02-12|-0.23105|2008-10-12|0.28785|1993-04-04
2024-02-11 02:32:09|WEEKLY|04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4903.3848324204|38|332.58043714966|0.4764|1|2|0.45244|5451|-0.03407|12|-0.034070168322855|12|33.64|-0.01651|0.03696|0.063204270828433|0.13017968609578|386.08122945022|1007.7382774473|2183.0196502285|0.607|0.377|0.17771|61|24|0.0023838152225945|0.057113662039253|6435|2021-01-17|-0.2981|2008-02-03|0.25626|1990-10-07
2024-02-11 02:32:09|WEEKLY|04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|861.45712316016|38|60.502478507647|0.298|1|2|0.17268|974.5|0.3352|109|-0.080769573987898|5|40.24|-0.02322|0.02198|0.005361440992324|0.031781311753243|75.781311151261|149.77678681321|99.398202339133|0.627|0.373|0.14666|51|22|0.00062299664911441|0.045532225945428|4470.6000976562|1989-01-08|-0.18389|2012-10-28|0.24518|2008-10-19
2024-02-11 02:32:10|WEEKLY|04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|1763.8916016147|41|99.30059080763|0.3079|1|1|0.30793|1930.5|-0.11818|27|-0.18473037907101|23|30.69|-0.01504|0.02944|0.016650622937688|0.052521603346047|93.307927462272|153.85536028874|104.68521368461|0.556|0.333|0.15406|45|23|0.00084288529204785|0.053827691766362|6290.8999023438|1999-07-04|-0.22194|2020-03-15|0.23542|2023-08-13
2024-02-11 02:32:12|WEEKLY|04426|952591|/equities/colowide-co-ltd|TOPIX500|-2446.5282107774|17|92.276599035716||0|0|-0.02993|2323|-0.14916|17|-0.030069766238863|56|24.08|-0.03928|0.00249|-0.025257736678753|0.035497511393677|15.753410327041|111.42653457759|506.54164175385|0.731|0.404|0.15909|52|28|0.0024543533123028|0.051372318611987|3225|2018-05-20|-0.35972|2001-10-21|0.45498|2000-01-30
2024-02-11 02:32:13|WEEKLY|04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|2884.6431016425|42|132.45956980876|0.2265|1|2|0.20015|3118|0.12319|88|-0.073716844643472|27|32.9|-0.0395|0.0139|0.012471553460622|0.063867302479567|78.929430624953|161.19059873314|419.08602150538|0.645|0.419|0.168|31|13|0.0022217247879359|0.057574919886899|3590|2021-05-16|-0.22196|2008-10-12|0.30556|2008-11-16
2024-02-11 02:32:14|WEEKLY|04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|626.47606941423|29|35.077874595862|0.1599|1|2|0.10688|688.7|-0.21013|27|-0.11638954869359|24|34.64|-0.0781|-0.02118|-0.14248899199109|-0.070923634989385|44.832503525636|79.892103044754|128.7289742443|0.455|0.273|0.18268|11|4|0.0016311002444988|0.061507555012225|740|2018-01-14|-0.19403|2020-03-15|0.17407|2020-03-22
2024-02-11 02:32:14|WEEKLY|04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|5305.5476882483|5|298.1856935255|0.028|1|2|-0.00438|6137|0.13709|32|0.13709341454947|32|39.18|0.1497|0.2461|-0.063396689119545|-0.063396689119545|79.319183150515|79.319183150515|388.17204301075|0.273|0.273|0.21422|11|1|0.0047640689655172|0.07637816091954|6417|2024-01-21|-0.25148|2018-11-25|0.22445|2022-04-10
2024-02-11 02:32:15|WEEKLY|04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|-16886.845072744|21|848.56379706683|-0.0389|-1|1|-0.03891|15485|-0.08939|14|0.0050786771430695|14|35.11|0.1114|0.18314|0.05312097970286|0.2239622282687|73.218931705388|296.3619563523|2364.1221374046|0.5|0.286|0.20546|28|9|0.0043420239282154|0.065926989032901|20700|2021-09-26|-0.27232|2008-04-13|0.19472|2008-01-27
2024-02-11 02:32:17|WEEKLY|04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|2403.1117082893|95|131.26983876189|0.9493|1|2|0.7595|2732.5|-0.1406|6|-0.14060423356317|6|36.27|-0.00765|0.06548|-0.035733182331472|-0.0246044128949|31.967748181071|63.709687377358|621.87074145561|0.364|0.255|0.18817|55|13|0.0022161416945907|0.067613580660603|6730|2006-04-09|-0.31113|2008-10-26|0.35439|2008-12-14
2024-02-11 02:32:17|WEEKLY|04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|834.48040208692|2|68.089865971025|0.058|1|2|-0.01077|1010|0.59778|86|0.59777633963226|86|40.13|0.49249|0.60396|0.74290163599555|1.3049163394954|2266.071544484|3974.0789655136|680.59301990573|0.677|0.387|0.30623|31|17|0.0046436465863454|0.10223694779116|2441|2021-06-27|-0.29748|2000-04-09|0.61514|2003-08-17
2024-02-11 02:32:18|WEEKLY|04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3823.5892367462|55|163.21131547066|0.4503|1|2|0.36071|4191|-0.15877|5|0.25237490463591|93|38.4|-0.01012|0.03579|-0.031477803732485|-0.0028966893075868|25.131264258984|74.471481683443|256.69137779981|0.604|0.396|0.15608|53|23|0.0011280469123983|0.051932063188128|5600|1997-08-10|-0.26184|2008-10-12|0.24937|2020-03-29
2024-02-11 02:32:19|WEEKLY|04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|2685.6071811564|22|165.07535698941|0.0688|1|2|-0.01711|3102|-0.0985|12|-0.098501143441652|12|28.04|-0.02672|0.05146|0.019278274302676|0.062616304192817|93.625124967654|153.84469037747|190.89230769231|0.72|0.44|0.19272|25|13|0.0021783102493075|0.066821828254848|3309|2023-11-05|-0.19222|2020-03-15|0.23826|2016-07-17
2024-02-11 02:32:20|WEEKLY|04435|946137|/equities/daicel-corp|TOPIX500|1249.4802005486|22|75.017713840216|0.0694|1|1|0.06942|1409.5|-0.14509|4|0.27464008859358|62|35.03|-0.03676|0.02234|0.0052159910475693|0.040068485918105|51.497494183915|155.69977225935|339.72041955529|0.593|0.424|0.19939|59|25|0.0017046695402299|0.065380555555555|1922|2015-11-15|-0.24074|2019-05-12|0.42941|1998-01-25
2024-02-11 02:32:22|WEEKLY|04436|946177|/equities/daido-steel-co-ltd|TOPIX500|1403.2653460414|67|83.161551319533|1.0218|1|2|0.97222|1633|0.16125|39|0.1612490047091|39|38.17|0.06089|0.1514|0.17517296328392|0.21058960290056|520.68941862618|475.06871454182|200.68821131891|0.491|0.396|0.22633|53|21|0.0019040689325036|0.074526385830541|3360|1989-04-02|-0.27073|2008-10-12|0.45729|1993-04-04
2024-02-11 02:32:23|WEEKLY|04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|2512.1134278421|5|195.43743703438|0.0785|1|1|0.07846|3244|-0.14612|21|0.054016064257028|27|26.27|-0.02442|0.06987|0.00023572983496994|0.077068890006895|16.536255760264|261.15285921114|587.7876166873|0.532|0.367|0.20558|79|27|0.0025235353535354|0.070200562770563|7020|2018-01-14|-0.6211|2018-01-21|0.32318|2000-02-06
2024-02-11 02:32:23|WEEKLY|04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3745.0673098485|1|282.81089671717||0|0|0|4638|0.33175|65|0.33175194849204|65|30.87|0.01508|0.06161|0.083418905559686|0.11278492383415|332.66756392807|316.85250223484|199.48387096774|0.742|0.452|0.17656|31|19|0.0020994566353187|0.057097701149425|5162|2023-06-18|-0.65739|2016-09-04|0.22514|2020-03-29
2024-02-11 02:32:24|WEEKLY|04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|-2255.8308532654|57|95.610284421788|0.492|-1|1|0.49198|1900|-0.02836|33|-0.028364310441711|33|35.6|0.02657|0.08089|0.065934889451004|0.10210707063756|139.06788456536|167.91824111102|67.857142857143|0.575|0.375|0.21693|40|15|0.0013188716216216|0.071023574324324|6070|2018-01-21|-0.48852|2023-04-02|0.46552|1998-01-11
2024-02-11 02:32:25|WEEKLY|04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-25245.172681229|27|1457.9120566121|0.1555|-1|1|0.1555|21425|0.08581|24|0.085812112133533|24|31.26|0.0013|0.05535|0.073374657749762|0.13393679699109|360.18278656803|1123.7999649499|5683.023872679|0.576|0.424|0.1903|66|30|0.0030022450933461|0.062888650071805|31330|2023-07-09|-0.25734|2008-10-12|0.20033|2008-11-02
2024-02-11 02:32:27|WEEKLY|04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|12389.979301024|9|1255.840232992|0.5584|1|2|0.52695|17140|-0.26232|34|-0.26231708496589|34|32.6|-0.00624|0.18378|0.19129394819142|0.23606667009294|5052.6330262297|2722.7539435304|340.71888638012|0.54|0.365|0.23411|63|21|0.0039986420950533|0.078684291949564|17240|2024-02-11|-0.76628|2009-01-11|3.91616|2011-07-24
2024-02-11 02:32:28|WEEKLY|04442|952021|/equities/daio-paper-corp|TOPIX500|-1268.9713981121|13|53.435646130329||0|0|-0.10101|1139|-0.08532|24|-0.085322723253758|24|33.27|-0.03323|0.03293|-0.016098926518701|-0.0037484569272522|28.694933991006|61.993441107974|56.458807683955|0.625|0.429|0.17698|56|25|0.000645744|0.05510504|2247|2021-09-19|-0.28548|2011-11-13|0.36993|1999-07-11
2024-02-11 02:32:29|WEEKLY|04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|15146.03283242|33|648.8223891933|0.1738|1|1|0.17381|17120|0.03357|21|0.033567264201427|21|44.22|0.024|0.06369|-0.015555841626293|0.059448715074006|49.009078902783|172.29227453854|278.55515782623|0.622|0.351|0.20527|37|21|0.0017535611510791|0.064110557553957|23550|2017-12-31|-0.22772|1994-09-18|0.40768|1992-08-23
2024-02-11 02:32:30|WEEKLY|04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4038.7052715295|42|181.21610711651|0.3011|1|2|0.25398|4335|-0.03256|73|0.083144613393724|55|37.24|0.03733|0.09181|0.10343291528252|0.19188874781194|314.68477964889|602.83567064408|861.82902584493|0.636|0.382|0.16461|55|24|0.0019748061273337|0.058674533269507|4718|2024-01-14|-0.26222|2008-10-12|0.29524|1986-04-13
2024-02-11 02:32:30|WEEKLY|04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|909.92436855331|36|48.197919269902|0.5054|1|2|0.4694|1020.5|-0.17513|12|-0.073764968683164|3|31.6|0.03734|0.11387|0.10048283438967|0.15058804163366|391.45435399003|512.40917793558|248.59320740623|0.631|0.415|0.20855|65|24|0.0018879655337482|0.071076950694112|3864.080078125|1987-04-26|-0.28226|1997-11-30|0.25079|1999-07-18
2024-02-11 02:32:32|WEEKLY|04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|-3290.2297060273|1|196.2791341294||0|0|0|2700|-0.20117|11|0.15192307692308|42|24.61|-0.01382|0.06041|-0.021658561057074|-0.0090274015732084|4.5749977742895|16.571237612918|136.36363636364|0.583|0.405|0.23496|84|36|0.0028421915820029|0.07619244315433|10600|1990-01-07|-0.80721|2016-08-28|0.67464|2009-05-03
2024-02-11 02:32:33|WEEKLY|04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|1325.9099681786|5|88.004668809581|-0.1163|1|1|-0.11629|1383|0.12983|26|-0.075882635457789|9|39.4|0.00748|0.12695|0.1563740304259|0.20232257971298|708.46674412342|393.58577804463|181.99762542005|0.64|0.36|0.23631|25|10|0.002865783619818|0.084507189079879|4330|2011-08-21|-0.35149|2008-11-02|0.51637|2020-08-09
2024-02-11 02:32:34|WEEKLY|04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|-2764.014852272|102|103.20827623189|0.2875|-1|1|0.28754|2458|-0.06623|35|0.40753169276659|60|31.06|-0.02017|0.02541|0.011426614187534|0.031887226470519|62.969451124348|116.23188647442|127.31134107649|0.672|0.406|0.19544|64|30|0.0012531737673528|0.06599573958832|5550|1989-04-09|-0.2377|2008-10-12|0.39937|1992-08-30
2024-02-11 02:32:35|WEEKLY|04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-3174.9392543668|20|280.63177631005||0|0|-0.07289|2576|-0.68228|22|-0.68227878422339|22|33.39|-0.05127|0.01775|-0.0061645245545796|0.035035083243598|15.798487098946|64.955393143991|179.23741215685|0.613|0.419|0.17968|62|24|0.0014508329344184|0.058567668741024|10455|2023-09-24|-0.76426|2023-10-01|0.20118|2020-03-29
2024-02-11 02:32:36|WEEKLY|04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|-4198.1428646903|26|177.55240155129||0|0|0.03169|4033|-0.27591|16|0.1369150779896|47|40.39|-0.00734|0.0613|0.046582088855519|0.080316998724271|145.61757554638|180.13239105415|171.6170212766|0.643|0.393|0.18957|28|11|0.0014995328719723|0.063020916955017|7290|2015-08-16|-0.26331|2008-10-12|0.28222|2020-05-31
2024-02-11 02:32:37|WEEKLY|04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|2457.0640280359|7|109.14532398804|0.0686|1|2|0.01028|2800|-0.12002|20|-0.020387965162312|13|36.54|0.00556|0.05352|0.010098631707287|0.029487657718045|70.073529362385|102.99002815609|105.24733509174|0.579|0.351|0.20044|57|25|0.001172221158449|0.066086179990426|9990|1989-05-14|-0.2775|1997-12-21|0.24359|2000-01-16
2024-02-11 02:32:38|WEEKLY|04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|34376.501099328|78|2804.4996335574|2.6697|1|1|2.66966|43730|-0.11544|66|0.24224795858462|49|31.02|0.05867|0.1865|0.018848380951185|0.082568160996703|60.718050081709|212.7577448462|2018.2766873811|0.455|0.255|0.23374|55|16|0.0040036904094223|0.080269024116657|44800|2024-02-11|-0.64271|2018-01-21|0.34285|1991-02-10
2024-02-11 02:32:39|WEEKLY|04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|2715.4516202994|90|154.76612656685|0.7886|1|2|0.6837|3295|0.39878|86|0.39877769289534|86|23.8|0.03126|0.09655|0.075795487815682|0.15103571174577|534.66515351496|2623.3610329807|131.11818543573|0.573|0.378|0.17718|82|31|0.0017762518373346|0.063216433121019|4790|1989-10-08|-0.27778|1992-08-23|0.32308|1992-08-30
2024-02-11 02:32:40|WEEKLY|04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|4508.1040342527|22|222.36191075178|0.0543|1|2|0.03201|5030|-0.08673|65|0.36230794964875|107|35.05|-0.00674|0.04768|0.027897376681817|0.064960983136898|98.644950572472|206.90587205396|223.55555555556|0.576|0.356|0.22119|59|26|0.001770852082336|0.071350153183341|8300|1990-01-28|-0.28389|2016-02-14|0.4459|1989-12-17
2024-02-11 02:32:41|WEEKLY|04455|952120|/equities/duskin-co-ltd|TOPIX500|3147.3836429323|114|95.205452355909|0.2236|1|2|0.20406|3381|-0.07133|4|0.01233671988389|52|41.11|-0.03228|0.01402|0.033363218765824|0.060145866514638|121.59911791928|128.34642658956|186.48648648649|0.421|0.263|0.12372|19|6|0.001102225950783|0.039188031319911|3487|2024-01-21|-0.16582|2020-03-15|0.21099|2020-03-22
2024-02-11 02:32:42|WEEKLY|04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|8032.8352059988|2|350.88826466708|0.0282|1|2|0.00089|8955|-0.13368|16|0.041249454208559|25|33.55|-0.05301|-0.01105|-0.047279022823585|-0.020874423133667|23.162292349641|57.140969988485|172.21153846154|0.532|0.362|0.13101|47|17|0.00087473384030418|0.04569082382763|12815|2015-08-09|-0.25342|2008-10-12|0.16306|2008-10-19
2024-02-11 02:32:43|WEEKLY|04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|8067.0856218231|53|442.47145939231|0.7306|1|2|0.66602|9413|0.96376|97|0.9637573964497|97|38.43|0.04783|0.11804|0.12629195708745|0.20387420195974|988.13071090369|1430.8138068797|558.56873206377|0.604|0.377|0.204|53|20|0.0020649162278602|0.06718910004787|12900|1989-06-18|-0.27236|2008-10-12|0.23404|1989-03-05
2024-02-11 02:32:44|WEEKLY|04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-7830.2674311815|21|404.58914372715|0.2209|-1|1|0.2209|6606|-0.0249|17|-0.024902260644864|17|34.48|-0.0272|0.05533|0.0057943747147181|0.038641544607499|67.034057563432|152.81272130286|1024.8216336023|0.467|0.35|0.18051|60|15|0.0021149976065103|0.056657817137386|12765|2021-06-27|-0.27149|2008-10-12|0.46847|2019-10-27
2024-02-11 02:32:45|WEEKLY|04459|946335|/equities/electric-power-development-ltd|TOPIX500|2209.4356509361|2|114.60478302129||0|0|-0.05441|2468|-0.15029|7|0.3883544113556|97|34.72|-0.01882|0.03105|-0.007170885916541|0.07209161180922|60.053083359551|140.43381357383|101.77319587629|0.517|0.31|0.16619|29|11|0.0008227876984127|0.056442678571429|6650|2007-03-18|-0.15909|2008-10-12|0.23425|2022-02-06
2024-02-11 02:32:46|WEEKLY|04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-638.66066451882|19|29.449528752697||0|0|-0.19598|624.3|0.04821|10|0.0482095115346|10|32|-0.05521|0.0069|-0.011476736240384|-0.0053643435847324|82.98561451394|90.436649486182|119.36902252256|0.545|0.455|0.15335|22|5|0.0010161772853186|0.05415311634349|900.90002441406|2018-09-23|-0.19828|2020-03-15|0.19444|2020-03-29
2024-02-11 02:32:48|WEEKLY|04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|3911.9524847835|64|154.67956859882|0.1203|1|1|0.12032|4190|0.13725|108|-0.12110726643599|12|33.21|-0.03076|0.00866|0.0031613552643856|0.057519072898888|72.158095799198|209.3269466696|389.98509910544|0.475|0.295|0.15315|61|21|0.0013112206797511|0.049272106270943|7300|2015-08-09|-0.1934|1990-08-26|0.20344|2013-04-14
2024-02-11 02:32:49|WEEKLY|04462|952167|/equities/fancl-corp|TOPIX500|-2533.3075066576|21|119.54319566451||0|0|0.02961|2212.5|-0.11267|21|-0.089617600476791|30|34.11|-0.00181|0.10425|0.1590366258619|0.20478791301939|381.80009831828|357.18773785946|233.7065566147|0.526|0.368|0.1919|38|14|0.002213867781155|0.063567629179331|9188|1999-11-14|-0.5|2013-09-22|0.47139|2001-02-04
2024-02-11 02:32:49|WEEKLY|04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|3717.4621850084|5|229.23768904296||0|0|-0.10002|3959|-0.08662|26|-0.086624915412203|26|30.22|-0.05425|0.01992|-0.056670347712508|-0.03445035102366|2.0489897000268|14.942454904779|92.387748986166|0.652|0.362|0.19693|69|35|0.0014810770703686|0.064247094303494|31750|2018-01-14|-0.79962|2018-01-21|0.36364|2000-04-23
2024-02-11 02:32:50|WEEKLY|04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|33863.148431063|44|1863.9505229791|0.3591|1|2|0.2092|39710|-0.34059|13|0.041833949067271|26|31.56|0.58079|0.69909|0.90657440411222|1.5513200963913|4334.080568576|13937.205542885|21663.938537299|0.698|0.419|0.23559|43|24|0.0057852571428571|0.078153771428571|40480|2024-02-11|-0.32829|2002-01-13|0.39658|2002-03-10
2024-02-11 02:32:51|WEEKLY|04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|2528.5230239122|4|189.82878354371||0|0|0.03311|3120|-0.07819|29|0.87558124988935|65|27.23|-0.00842|0.07525|0.15507304044786|0.33705442973543|161.41038010696|265.14070353792|357.08154506438|0.462|0.308|0.21769|13|4|0.0051261344537815|0.073525966386555|5480|2021-04-18|-0.21629|2020-03-15|0.18337|2020-04-12
2024-02-11 02:32:53|WEEKLY|04466|952653|/equities/fp-corp|TOPIX500|2525.3069259685|15|151.60790029069|0.0028|1|1|0.00276|2904.5|0.09766|33|0.023217393597748|32|37.36|-0.00416|0.07667|0.062533091771401|0.11435757754993|163.46007451177|264.03247843809|138.30952380952|0.515|0.394|0.17375|33|10|0.0013813472333601|0.053852999198075|5670|2016-08-28|-0.51512|2016-09-04|0.21662|2009-05-17
2024-02-11 02:32:54|WEEKLY|04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|6936.8807697831|3|432.53974340562|0.2219|1|2|0.16774|8500|0.01457|29|0.014574055591173|29|36.61|-0.01285|0.06254|0.017786309270747|0.1077096086543|50.143402302727|438.45041281433|609.10068075958|0.614|0.368|0.21117|57|23|0.0022435375777884|0.071197616084251|8534|2024-02-11|-0.33824|2008-10-12|0.39048|1999-04-04
2024-02-11 02:32:54|WEEKLY|04468|952306|/equities/fuji-machine-mfg.|TOPIX500|2204.6705292939|1|115.74884121183||-1|0|0|2628|-0.14435|15|-0.125|7|29.16|-0.02241|0.01883|0.0018572599313478|0.058434485852062|80.814133101603|130.92370338902|293.30357142857|0.737|0.368|0.18851|19|12|0.0029890252707581|0.060695866425993|3200|2021-09-19|-0.14176|2020-03-15|0.18493|2017-05-14
2024-02-11 02:32:55|WEEKLY|04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|1576.8469365174|51|111.21768782754|0.6994|1|2|0.62966|1923|-0.0602|45|0.021069358223464|15|36|0.03156|0.08861|0.08562583248927|0.16116666792304|186.38148528384|187.67765902751|58.272727272727|0.568|0.27|0.18476|37|16|0.00070169319826339|0.063397836468886|14650|2000-02-27|-0.28505|2000-12-24|0.37872|2005-03-20
2024-02-11 02:32:56|WEEKLY|04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|2192.1200234271|42|113.2991258765|0.1516|1|2|0.14439|2397.5|-0.01847|24|-0.023730422401519|20|33.57|-0.01432|0.03004|-0.006774974134262|0.03709352895566|53.683907801933|170.64177514195|323.76772451046|0.59|0.328|0.16057|61|27|0.0013740976543801|0.052874059358545|4140|2018-06-17|-0.25357|1990-09-30|0.22753|1985-05-26
2024-02-11 02:32:58|WEEKLY|04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|8327.5184325946|41|397.82718913513|0.2772|1|1|0.27725|9140|0.17757|82|0.50954198473282|79|37.25|-0.02997|0.03924|0.036317431282283|0.073295195594187|139.34621647356|264.0041486269|602.22707347013|0.545|0.4|0.16946|55|18|0.0016974772618478|0.056341000478698|10055|2021-09-19|-0.20474|1998-10-11|0.20054|1998-10-18
2024-02-11 02:32:59|WEEKLY|04472|952365|/equities/fujitec-co-ltd|TOPIX500|3335.5823625746|71|142.27529122763|0.1822|1|1|0.1822|3653|-0.10321|8|-0.10321129119813|8|28.03|-0.03333|0.02498|0.01768749422133|0.038373568490836|68.063693083311|162.64541761375|562|0.583|0.444|0.18348|72|26|0.0020113840996169|0.062744061302682|3893|2023-08-13|-0.32569|2008-10-12|0.37805|1995-12-03
2024-02-11 02:33:00|WEEKLY|04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|19948.844285905|65|1132.8852380318|0.2325|1|1|0.23246|22930|-0.09755|17|0.62424242424242|83|31.15|0.0116|0.07231|0.072585739469393|0.13304974026153|350.10548209399|955.73047422749|223.61787844382|0.554|0.4|0.19755|65|24|0.0015639540449976|0.065407094303494|50300|2000-01-09|-0.27476|2008-10-12|0.32432|1988-01-10
2024-02-11 02:33:00|WEEKLY|04474|946221|/equities/fujitsu-general-ltd|TOPIX500|-2603.4942992178|39|168.8314330726||0|0|0.37554|2029.5|0.22158|45|0.22158104498137|45|28.43|-0.00903|0.09336|0.08232708489068|0.11562282849196|385.58019830247|627.97975105618|430.89171974522|0.556|0.431|0.24096|72|21|0.0025938465227818|0.077605683453237|4005|2023-04-16|-0.23206|1993-11-28|0.53571|1984-12-02
2024-02-11 02:33:01|WEEKLY|04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|-3899.5503062093|9|196.95817278465||0|0|-0.09982|3614|0.10528|24|0.10528086108308|24|31.07|-0.04267|0.00832|-0.040795842456984|-0.021039598395547|40.5593907372|75.126796715386|76.893617021276|0.607|0.357|0.17974|28|13|0.00094033029612756|0.06524562642369|4835|2007-06-03|-0.28191|2008-10-12|0.20741|2008-10-19
2024-02-11 02:33:03|WEEKLY|04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|2341.2266070004|3|154.17446433319|0.1328|1|2|0.10903|2878.5|-0.08304|25|-0.028183292781833|50|35.37|0.04921|0.12671|0.12562545955744|0.21521446607424|236.68310114968|737.7645130651|66.172413793104|0.576|0.39|0.22314|59|20|0.0015143800861656|0.07592319291527|37100|2000-10-29|-0.29677|2000-01-09|0.32161|2001-01-21
2024-02-11 02:33:04|WEEKLY|04477|952380|/equities/glory-ltd|TOPIX500|-3159.3453848806|10|138.62292352703|-0.1142|-1|1|-0.11417|2991|0.09661|43|0.096609477124183|43|33.19|-0.01548|0.0297|-0.0084099528264641|0.044281490962547|61.232662959836|167.78172295103|268.85393258427|0.694|0.389|0.16023|36|19|0.0016629651162791|0.054374053156146|4430|2017-12-24|-0.18261|2008-10-12|0.28022|2002-08-11
2024-02-11 02:33:04|WEEKLY|04478|946328|/equities/gmo-internet-inc|TOPIX500|2363.1991868558|9|116.98259759403||0|0|0.0357|2611|-0.19107|7|-0.19106830122592|7|28.16|-0.04322|0.07285|0.14406562105458|0.2041444231733|227.74042933195|494.26863837278|109.93684210526|0.511|0.4|0.30411|45|13|0.0041835607843137|0.10931552941176|24500|2000-02-27|-0.44131|2000-05-21|0.72963|2000-08-13
2024-02-11 02:33:05|WEEKLY|04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|7414.92125571|13|749.13453581474|0.076|1|1|0.07603|9100|-0.2262|39|-0.22620115055483|39|35.93|-0.01721|0.11509|0.055710434488978|0.15335691526861|57.729007560017|164.46741840667|703.35443318637|0.519|0.333|0.29167|27|8|0.0045086150712831|0.098306863543788|16680|2021-11-28|-0.30137|2005-05-22|0.27528|2007-09-30
2024-02-11 02:33:06|WEEKLY|04480|952717|/equities/goldwin-inc|TOPIX500|-11627.080030292|1|713.02667676408||1|0|0|9068|-0.21251|10|-0.212505427703|10|33.5|-0.01342|0.12115|0.01744001119129|0.058497240379866|48.30750091973|104.78999261467|299.99669654556|0.5|0.36|0.27098|50|14|0.0030965671641791|0.083539223880597|13735|2023-06-25|-0.50107|2014-07-20|0.67273|1998-02-15
2024-02-11 02:33:08|WEEKLY|04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|1918.9710440477|1|155.5096519841||-1|0|0|2635|-0.07992|16|0.026799066281563|36|33.39|-0.00923|0.07081|0.10811099650008|0.12885403680456|341.81335932147|320.02505431665|175.08305647841|0.484|0.387|0.22486|31|7|0.0020371207729469|0.068069826086957|6140|2009-06-21|-0.29981|2008-09-28|0.43852|2008-11-09
2024-02-11 02:33:08|WEEKLY|04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|-2543.7300506127|27|110.73574080678||0|0|0.0045|2433.5|0.02994|24|0.02993585674223|24|32|1.1629|1.6709|2.1534520181122|3.2991445787391|731.40583315493|2401.7742215553|2588.829787234|0.6|0.4|0.28713|30|10|0.014056369168357|0.10816535496957|5890|2014-08-31|-0.29639|2007-05-20|8.58621|2014-08-31
2024-02-11 02:33:09|WEEKLY|04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|-911.86413358724|8|45.911537685888||0|0|0.00026|767.4|0.886|102|0.88599502600967|102|38.56|0.00478|0.05088|0.014967138613969|0.037917216335004|94.158946969309|126.8724769989|276.1425121513|0.537|0.315|0.15201|54|23|0.0012220584011489|0.0510306510292|1520|1991-07-21|-0.19192|1992-04-05|0.30547|1985-07-14
2024-02-11 02:33:10|WEEKLY|04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|1049.5908035942|1|89.053065468611||-1|0|0|1384.5|0.02569|31|0.11802830951296|34|31.9|-0.03811|0.01879|0.0048785496673317|0.019535437370756|100.21541947419|118.95977306164|188.62397820164|0.548|0.355|0.1687|31|11|0.0014729322548028|0.057403629929221|2048|2018-10-07|-0.23848|2008-10-12|0.23404|2020-03-29
2024-02-11 02:33:11|WEEKLY|04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|-6389.5262784539|26|288.26031652331||0|0|0.12147|5576|-0.03541|45|-0.035410334346505|45|35.52|0.00112|0.08415|0.0177978619872|0.10442274012543|66.851510814461|563.29446880216|996.60411081322|0.654|0.442|0.18802|52|20|0.0023770405982906|0.060057772435897|7590|2023-05-14|-0.32258|1990-09-30|0.27469|1991-02-10
2024-02-11 02:33:13|WEEKLY|04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|-5018.6508535118|19|196.79887122235|0.1145|-1|1|0.11446|4294|0.14498|23|0.14498229043684|23|33.18|0.01962|0.05734|0.044093587220376|0.087365582566572|261.52346754227|473.62373876095|443.87015625731|0.565|0.371|0.12851|62|26|0.0012968819277108|0.043811040963855|8142.8999023438|1989-11-12|-0.16427|2008-10-12|0.18554|1986-03-16
2024-02-11 02:33:13|WEEKLY|04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|-1979.1851938009|10|74.447764598617|-0.0508|-1|1|-0.05081|1871.5|-0.08652|16|-0.096376811594203|19|38.52|0.0596|0.15916|0.1514475021292|0.16937618876801|937.70050713132|536.2541954006|18.038554216867|0.5|0.352|0.23422|54|18|0.0013329200574438|0.083411996170417|44500|1989-10-29|-0.33333|1999-01-24|0.56667|1999-01-31
2024-02-11 02:33:14|WEEKLY|04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|23065.104468098|78|958.29851063388|0.5905|1|2|0.44664|25620|0.1939|84|-0.026960361865311|33|37.27|0.59492|0.87278|0.93535036573974|1.5338212638811|4653.3565910314|9877.7945359978|893.11856403172|0.649|0.405|0.2535|37|16|0.0046057623626374|0.087147582417582|241000|2000-02-20|-0.49492|2000-04-16|0.78616|2001-01-21
2024-02-11 02:33:15|WEEKLY|04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-556.08243927282|15|31.885779462972||0|0|-0.01536|456.1|-0.238|22|-0.23799872396547|22|39.9|0.0295|0.08297|0.042669411913115|0.068390197969895|115.94928439182|190.71939511883|152.54180806138|0.75|0.442|0.21697|52|29|0.0016692915270464|0.072863786500718|1916|2015-03-15|-0.32552|2008-10-12|0.36431|2000-03-12
2024-02-11 02:33:16|WEEKLY|04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|862.20291553053|39|44.499122899433|0.3515|1|2|0.27224|980.9|-0.23163|7|-0.0061633281972265|29|43.6|0.02312|0.07294|0.070195230220825|0.11348632668691|330.82798018183|387.39789159845|236.41842343791|0.511|0.319|0.15911|47|17|0.0012168423574509|0.051336559655007|2576.1999511719|1990-03-11|-0.23729|1997-11-30|0.32225|1985-07-14
2024-02-11 02:33:18|WEEKLY|04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|15896.975401519|5|774.1549774308|-0.0695|1|1|-0.06949|16805|-0.1083|11|-0.10829526264232|11|34.18|-0.01017|0.0543|0.047284756101335|0.094611506062053|198.32761979968|335.26840304927|639.94668697639|0.541|0.344|0.19047|61|22|0.0020423312589756|0.062534992819531|23710|2000-01-09|-0.26415|1987-10-25|0.34615|2008-11-02
2024-02-11 02:33:19|WEEKLY|04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-4755.4416566381|13|196.98055221271||0|0|0.09837|4143|0.06353|27|0.063533827770875|27|35.81|0.02683|0.08147|0.081209665675329|0.14298511680034|507.78145004472|915.79226559813|1444.5607309407|0.638|0.414|0.17123|58|24|0.0022259023456199|0.055257338439445|9950|2018-06-24|-0.25|2008-10-12|0.45749|1984-11-18
2024-02-11 02:33:20|WEEKLY|04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|10447.915733016|13|487.36142232797|0.193|1|2|0.16154|12080|-0.18559|6|0.63853446980883|58|32.97|-0.01483|0.03991|0.024384294382145|0.043035953148661|113.52599599322|182.86709229104|304.90422014079|0.587|0.365|0.17822|63|27|0.001517606510292|0.059830804212542|12125|2024-02-11|-0.2416|1987-10-25|0.26748|2020-03-29
2024-02-11 02:33:21|WEEKLY|04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|-4356.8649198188|17|227.22028771042|-0.0242|-1|1|-0.02421|4188|0.27479|33|0.27479309691842|33|34.55|0.07695|0.15822|0.098766545796133|0.16483532594433|581.50518725226|1232.3118042295|1173.766856301|0.617|0.4|0.2046|60|21|0.0026912876974629|0.070851833413116|5080|2007-07-29|-0.2813|2008-10-26|0.2643|1987-09-20
2024-02-11 02:33:22|WEEKLY|04495|946180|/equities/hitachi-metals-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2124.6087971924|31|17.63040093588||0|0|0.03964|2177|0.00617|26|0.22928821470245|43|36.36|0.04353|0.09749|0.11310381188878|0.18185740361124|681.71727773394|801.66343143629|243.70312658109|0.636|0.364|0.19792|55|26|0.0016916206896552|0.066433679802956|2205|2022-10-30|-0.25766|2008-12-21|0.41149|1999-04-04
2024-02-11 02:33:23|WEEKLY|04496|946319|/equities/hitachi-transport-sys-ltd|TOPIX500|8779.267127901|103|41.910957366341|1.486|1|1|1.48603|8900|-0.13831|15|0.10202169512025|26|37.2|-0.05804|-0.00928|-0.02574591552258|0.012005718487699|45.782418420298|104.81376180406|786.080231746|0.467|0.244|0.18128|45|20|0.0019767511261261|0.056966261261261|8920|2022-12-18|-0.22279|2008-10-12|0.22096|2020-03-29
2024-02-11 02:33:24|WEEKLY|04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|585.92403922004|44|41.717194255773||0|0|0.21909|619.3|-0.074|76|-0.1003025250426|25|49.9|0.0211|0.10185|0.11464122297624|0.11870846434543|439.74861170568|250.95670964721|64.443286971173|0.439|0.293|0.16278|41|10|0.00054396361895644|0.049057309717568|4411.7998046875|1989-01-08|-0.19283|2008-10-12|0.47723|2013-04-14
2024-02-11 02:33:25|WEEKLY|04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|1442.5086525175|64|89.753436414165||0|0|0.6381|1548|-0.07683|19|-0.076828858405234|19|37|0.03094|0.0921|0.11937132980047|0.14231238449608|297.70584775032|194.25261914558|87.457627118644|0.593|0.37|0.18589|27|10|0.0010165348399247|0.064256958568738|5900|2006-02-05|-0.24454|2008-10-12|0.223|2020-03-29
2024-02-11 02:33:26|WEEKLY|04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|-865.67440407891|12|53.368094045154|0.0408|-1|1|0.04081|698.1|0.14264|79|-0.14213836477987|12|38.48|-0.00382|0.03655|0.014199675409986|0.029118784310451|105.30865199693|125.35094255376|76.968023769122|0.574|0.315|0.14616|54|25|0.00053771661081858|0.048338209669698|4431.3999023438|1989-01-08|-0.30921|2012-07-22|0.3275|1986-10-12
2024-02-11 02:33:27|WEEKLY|04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1724.2027772892|11|80.483539799609|-0.1138|-1|1|-0.11376|1703.5|0.32391|40|0.32391033700219|40|31.5|-0.05753|-0.00243|-0.044461181200363|0.012326424223364|7.6941661119564|86.121806001255|896.57894736842|0.621|0.348|0.18442|66|30|0.002051795117281|0.060113652465294|1821|2023-09-24|-0.27137|1998-10-11|0.2512|1988-07-24
2024-02-11 02:33:29|WEEKLY|04501|946228|/equities/horiba-ltd|TOPIX500|10542.482637043|52|630.83912098575|0.9095|1|2|0.77169|12455|0.07302|67|0.073015873015873|67|29.49|-0.04734|0.0219|-0.03360817436761|-0.0025879737358499|14.874998517387|71.598572237256|1012.6016260163|0.551|0.362|0.18091|69|25|0.0022505896452541|0.061923772770853|12665|2024-02-11|-0.2762|2008-10-12|0.26984|2001-04-29
2024-02-11 02:33:29|WEEKLY|04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|4796.0521038445|5|222.81133876578|0.0219|1|2|-0.00888|5468|0.09236|48|0.092358803986711|48|41.37|0.05871|0.12951|0.11677917805299|0.1624251118455|186.18906982894|220.89105448919|1391.3486005089|0.368|0.316|0.16535|19|5|0.0041142025316456|0.056270253164557|5945|2018-06-24|-0.19341|2020-04-05|0.17571|2020-03-29
2024-02-11 02:33:30|WEEKLY|04503|946107|/equities/house-foods-group-inc|TOPIX500|3027.301611301|13|119.0582344698||0|0|-0.1035|3075|-0.13239|15|0.04556175739919|14|32.97|-0.02729|0.00965|-0.0040960028910639|0.032251780284939|51.522140761191|128.91573592985|395.60016059321|0.571|0.317|0.13909|63|31|0.0011958736237434|0.044055859262805|4710|2019-05-26|-0.15523|1986-10-05|0.23248|2020-03-29
2024-02-11 02:33:31|WEEKLY|04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|15795.006703054|7|920.52319017546|0.0173|1|1|0.0173|17930|-0.01616|58|-0.016156176371592|58|38.57|-0.00573|0.05875|0.068627253366349|0.15340174269439|287.91229473385|695.46430451837|3181.3344174402|0.604|0.34|0.18772|53|26|0.0026190341463415|0.061917848780488|19435|2021-09-19|-0.18649|1987-10-25|0.20765|1990-10-28
2024-02-11 02:33:32|WEEKLY|04505|946151|/equities/miraca-holdings-inc|TOPIX500|2475.31658308|5|97.68002507599||0|0|-0.03747|2684.5|-0.10833|7|-0.10833333333333|7|27.77|-0.0799|0.0012|-0.049280234037689|-0.014502616804016|7.1855496172948|47.529908393858|123.89809666761|0.533|0.32|0.17943|75|30|0.0013256588404408|0.061033531384763|6350|2015-05-31|-0.25|2008-10-12|0.51178|1985-09-15
2024-02-11 02:33:34|WEEKLY|04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1417.9037125636|42|65.627647847046||0|0|0.33119|1553.5|-0.1314|6|-0.13139931740614|6|31.21|0.0659|0.1387|0.12933550645012|0.20538102734472|854.02707229592|1887.9594125743|888.72996160075|0.557|0.361|0.17001|61|19|0.0026569665809769|0.056355254498715|3572.6999511719|2006-10-29|-0.25953|2011-12-25|0.42061|2000-01-30
2024-02-11 02:33:35|WEEKLY|04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|-8615.443870878|16|600.03877298601||0|0|-0.12758|7389|0.28743|52|0.28742632612967|52|34.57|0.06357|0.13609|0.17726011881262|0.22723496923759|6320.6145264089|4005.5381881562|1170.8129117165|0.633|0.45|0.22739|60|25|0.0026518812829105|0.07136696984203|10570|2007-08-12|-0.28107|2008-02-10|0.29907|1990-05-13
2024-02-11 02:33:36|WEEKLY|04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|707.64839875474|24|40.145476711467|0.3265|1|2|0.29845|821.4|0.05074|64|0.050737014650738|64|30.28|-0.03554|0.0223|-0.040194680406256|0.025081466805642|36.469072442615|115.13362718381|143.60140286959|0.621|0.414|0.19293|29|12|0.0014440732519423|0.064133596004439|1286|2018-10-07|-0.17105|2008-10-19|0.25365|2018-07-15
2024-02-11 02:33:36|WEEKLY|04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|-3221.402527624|22|158.6528487799||0|0|0.10782|2805|-0.24888|13|0.79999669179352|94|34.47|-0.11415|0.23493|0.36244790846281|0.53335714951697|3640.5585434109|6069.3778478775|166.96428571429|0.517|0.35|0.23824|60|19|0.0057604643370033|0.077530880804212|16000|1989-12-17|-0.89292|2009-01-11|9.06024|2012-07-22
2024-02-11 02:33:37|WEEKLY|04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|-2453.0351004526|10|116.86292968988||0|0|0.01692|2121|-0.06155|40|-0.061548499347542|40|32.88|-0.02237|0.02742|-0.0070823373767469|0.051473836694753|75.347694924938|115.78178336126|98.697068403909|0.563|0.375|0.16739|16|8|0.00098792523364486|0.058164785046729|3065|2021-06-13|-0.17216|2020-03-15|0.23095|2020-08-16
2024-02-11 02:33:39|WEEKLY|04511|976103|/equities/infomart-corp|TOPIX500|336.96290468951|12|45.974868304134||0|0|-0.19583|386|0.06289|11|0.06289308552578|11|42.9|0.23311|0.47426|0.41685524242033|0.55990248029058|572.99653956436|631.45643460174|199.17440346836|0.571|0.429|0.27862|21|9|0.0033968859649123|0.096446524122807|1318|2021-11-14|-0.49481|2014-12-28|0.29719|2020-03-22
2024-02-11 02:33:40|WEEKLY|04512|1177847|/equities/infroneer-holdings|TOPIX500|-1679.1384241229|9|79.203987168101|-0.0679|-1|1|-0.06795|1501|0.30623|41|0.30622676579926|41|57.5|0.10188|0.12464|0.30622676579926|0.30622676579926|130.623|130.623|153.79098360656|0.5|0.5|0.14756|2|2|0.0039488617886179|0.046572520325203|1653|2023-09-24|-0.09788|2023-12-17|0.15221|2023-05-14
2024-02-11 02:33:40|WEEKLY|04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2273.5935762709|19|98.424442549589|-0.0412|-1|1|-0.04122|1995.5|-0.13016|16|-0.13016314739948|16|35.08|0.00986|0.05891|-0.095166705956442|-0.074339540432862|15.268116934875|43.173346179203|68.810344827586|0.654|0.385|0.19717|26|14|0.00091396774193548|0.070103612903226|3600|2008-05-25|-0.32273|2020-03-15|0.26446|2008-11-30
2024-02-11 02:33:41|WEEKLY|04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|2624.4562329435|7|143.86681710526|0.0186|1|2|-0.01318|2846|0.09934|63|0.099340659340659|63|32.48|-0.01326|0.048|-0.043876284808675|0.019569299872378|36.260659120058|108.06775752559|447.34359405731|0.552|0.345|0.2469|29|11|0.0035511708860759|0.082926107594937|3126|2024-01-28|-0.26965|2008-10-12|0.49953|2008-11-09
2024-02-11 02:33:42|WEEKLY|04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|1658.0975292771|158|100.88415690764|2.0065|1|2|1.75411|2010.5|0.15215|53|-0.038624419535893|12|26.76|-0.0494|0.02653|-0.0085724501569302|-0.0089500568600757|69.006655508273|71.920139948268|185.64173591874|0.52|0.4|0.18533|25|7|0.0018586440677966|0.065454370460048|2395|2015-07-26|-0.22295|2008-10-12|0.23457|2020-03-22
2024-02-11 02:33:44|WEEKLY|04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1790.3598125397|5|86.820350614291|0.0242|1|1|0.02421|2031|-0.16578|10|-0.036800802999049|15|33.1|0.03476|0.11463|0.11720840614033|0.19594170154366|1056.7392031965|2056.6292837638|310.31321619557|0.714|0.429|0.22737|63|31|0.00232532790809|0.077982072762087|2340|1990-05-13|-0.31704|1990-09-30|0.54671|1990-04-22
2024-02-11 02:33:44|WEEKLY|04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|-4809.5272305765|10|196.03492403344||0|0|0.02417|4159|-0.04825|13|-0.048245982434174|13|35.74|0.07026|0.128|0.020877687143192|0.028430992133752|119.10061338946|123.42130626855|996.88395932648|0.435|0.261|0.14319|46|12|0.0021979128856624|0.051844349667271|8590|2020-12-06|-0.20883|2008-09-07|0.26304|1992-08-23
2024-02-11 02:33:45|WEEKLY|04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5841.4438029951|66|286.86685910147|0.6062|1|2|0.54019|6572|-0.00645|18|-0.0064534231200898|18|32.13|0.0008|0.05534|0.053590009248895|0.13734772415693|264.64053768842|1020.3843172874|2409.7091391712|0.667|0.365|0.18436|63|29|0.0026920440402106|0.063679808520823|6844|2024-02-04|-0.29664|1997-12-14|0.31707|1998-01-25
2024-02-11 02:33:46|WEEKLY|04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH|4197.9011824171|32|40.699605860971||0|0|0.2276|4315|-0.14123|18|-0.11494252873563|24|32.92|-0.05939|0.01711|-0.0023425629248556|-0.0061432428071918|49.007817597076|53.019500369884|78.932442713795|0.622|0.432|0.23395|37|20|0.0013883106485188|0.073412754203363|11250|2000-02-27|-0.27849|2001-03-18|0.49306|2000-08-13
2024-02-11 02:33:47|WEEKLY|04520|952705|/equities/iwatani-corp|TOPIX500|-7407.2256569985|10|338.79313576428||0|0|-0.0403|6737|0.09207|51|0.092074198988196|51|43.33|-0.01753|0.0415|0.052043864194651|0.09032436107927|137.12544481344|230.09230462237|614.91421596619|0.625|0.417|0.19922|48|23|0.001942680708473|0.064914801340354|8040|2023-09-24|-0.34043|2000-04-23|0.26127|1990-09-09
2024-02-11 02:33:49|WEEKLY|04521|946279|/equities/izumi-co-ltd|TOPIX500|-3910.2660054274|11|135.25533514246||0|0|0.01408|3502|0.09799|72|0.097990726429675|72|40.76|0.06387|0.12385|0.095128854417061|0.17059769969362|398.11549939722|913.03026450984|437.75|0.63|0.435|0.18815|46|22|0.0017617771883289|0.058587915119363|8150|2018-04-08|-0.17293|1997-11-16|0.37931|2000-05-21
2024-02-11 02:33:50|WEEKLY|04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|1275.4264628712|1|76.274512376261||-1|0|0|1531.5|-0.11788|10|0.24832316142207|77|31.7|-0.00378|0.05237|0.0088942871525031|0.084572366839941|79.689270518049|174.48366898247|74.7802734375|0.593|0.333|0.19117|27|10|0.00088626168224299|0.070479264018692|2512|2015-07-26|-0.23735|2008-10-12|0.25962|2009-03-29
2024-02-11 02:33:50|WEEKLY|04523|946303|/equities/jafco-co-ltd|TOPIX500|-1843.1418922419|47|79.83171758618|0.1664|-1|1|0.16642|1703|0.08258|33|0.082582949297605|33|31.52|0.16649|0.27048|0.18291551797956|0.23834134880972|713.02140182141|736.48479262476|157.53931544866|0.534|0.397|0.28055|58|21|0.003064439701174|0.093892097118463|14500|2000-01-09|-0.37499|1990-09-30|0.62584|1989-12-31
2024-02-11 02:33:52|WEEKLY|04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-3061.160119017|17|95.716323597709||0|0|-0.04761|2783.5|0.08214|60|0.082135930429031|60|41.21|-0.01257|0.04372|0.025025684085437|0.054562641965826|115.03198129483|140.57949245949|151.27717391304|0.571|0.5|0.14891|14|2|0.0014681281618887|0.051645244519393|4940|2015-08-09|-0.23577|2020-03-15|0.18626|2021-02-07
2024-02-11 02:33:52|WEEKLY|04525|952973|/equities/japan-airport-terminal|TOPIX500|-6825.6510246878|3|322.94530740634||0|0|-0.00948|5859|-0.00174|71|-0.0017372330170297|71|38.5|0.04558|0.10794|0.069168568955983|0.15025267403003|131.45662422037|377.26391120043|194.2317255097|0.696|0.435|0.20374|46|19|0.0016959221658206|0.070856864072194|8320|2015-04-12|-0.20496|2020-04-05|0.37356|1999-04-11
2024-02-11 02:33:54|WEEKLY|04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|2869.5386983888|44|195.82043387039|0.7093|1|2|0.69781|3562|0.17434|74|-0.11617391304348|31|28.16|-0.08763|-0.03554|-0.033199830503086|0.059172261277183|48.079616747426|135.49779450861|916.85971685971|0.684|0.368|0.20718|19|11|0.0049331487889273|0.061290674740484|3646|2024-02-11|-0.14815|2016-02-14|0.26444|2013-01-20
2024-02-11 02:33:55|WEEKLY|04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|1354.3998190687|29|57.38005427938|0.2548|1|1|0.25481|1467.5|-0.117|9|-0.023695783290479|22|30.92|-0.02604|0.01617|0.0018931997137207|0.0049234245176143|96.760599459939|101.11112668757|85.419091967404|0.615|0.308|0.13008|13|5|0.00017223255813953|0.039765372093023|1806|2016-01-03|-0.16379|2020-05-24|0.17136|2020-03-22
2024-02-11 02:33:55|WEEKLY|04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1250.0406119654|23|53.319796011538|0.2445|1|2|0.19949|1410|-0.05996|25|0.096649290334072|17|37.09|0.00462|0.03961|-0.0093812048391539|-0.005335657035164|91.762021467689|95.610074677597|80.34188034188|0.636|0.455|0.1159|11|3|3.0255813953489E-5|0.039174046511628|1999|2015-12-13|-0.14142|2020-03-15|0.1698|2020-03-29
2024-02-11 02:33:56|WEEKLY|04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|-2888.2960228009|8|122.72549730111||0|0|-0.10952|2750.5|0.03462|15|0.034616220312694|15|30.21|0.01228|0.07014|0.012050525353189|0.051065489133446|105.19374193605|126.5136006087|73.739946380697|0.5|0.357|0.13779|14|2|4.720930232558E-5|0.04959111627907|3835|2015-11-15|-0.18806|2020-03-15|0.17985|2020-03-29
2024-02-11 02:33:57|WEEKLY|04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|-2704.7509835498|17|112.16699451661||0|0|0.07856|2340|-0.09784|20|-0.097840713429733|20|33.44|0.00787|0.09324|0.087051263167791|0.17286654636607|99.051653698445|650.39876146184|278.57142857143|0.645|0.435|0.25168|62|25|0.0025066682623265|0.082048927716611|12125|2008-06-08|-0.29861|2008-10-12|0.56075|1997-10-12
2024-02-11 02:33:59|WEEKLY|04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|3597.5207836668|43|109.49307211108|0.3873|1|2|0.37093|3938|-0.04546|10|0.027803738317757|42|38.08|0.03639|0.07737|0.091193468241505|0.14578051296883|174.51301132161|233.39038254934|371.50943396226|0.615|0.41|0.13949|39|19|0.0015889390962672|0.051840726915521|4850|2016-02-07|-0.24357|2008-10-12|0.25731|2008-11-02
2024-02-11 02:33:59|WEEKLY|04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|-1301.8093154219|69|91.269771807287||0|0|0.4947|1002|-0.22387|15|-0.2238747553816|15|29.2|-0.04793|0.1097|-0.059936758333211|-0.038394076134132|49.110047506921|75.529006889098|445.33333333333|0.45|0.3|0.22577|20|6|0.0044390030674847|0.078776319018405|3800|2021-01-31|-0.30062|2013-06-09|0.40187|2021-01-31
2024-02-11 02:34:00|WEEKLY|04533|952482|/equities/jeol-ltd|TOPIX500|5726.1563710235|13|385.79277982365|0.2681|1|2|0.16931|6699|-0.34043|3|-0.0871093729473|21|29.25|-0.02377|0.06721|0.047689947037572|0.074451274960425|127.58989684523|217.33985181968|397.33096085409|0.563|0.38|0.22434|71|26|0.0024166826232647|0.075359521302058|9840|2021-12-05|-0.29287|2007-08-19|0.53986|2003-10-12
2024-02-11 02:34:01|WEEKLY|04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2015.0657978829|57|99.730260635118||0|0|0.38063|2238|-0.11027|30|-0.16714204221335|15|30.23|-0.00563|0.04852|0.0049458482011276|-0.005834041697887|74.115151097878|79.771646990769|158.16254416961|0.571|0.343|0.21557|35|15|0.0019029712746858|0.073782037701975|8790|2007-07-29|-0.25088|2008-10-12|0.21972|2016-07-17
2024-02-11 02:34:02|WEEKLY|04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|-1922.3870431201|19|93.762860599842|0.0509|-1|1|0.05091|1724.5|-0.10266|16|-0.10265661101159|16|33.39|0.00747|0.08271|0.080494693179601|0.14614579818762|187.52349366711|401.70979044224|374.97282515471|0.452|0.323|0.19992|62|18|0.0019649090038314|0.069205028735632|4259|2014-01-19|-0.24611|2020-03-22|0.27542|1999-12-05
2024-02-11 02:34:04|WEEKLY|04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH|3865.182206945|49|68.49080412484||0|0|0.24243|3982|-0.20024|6|-0.20023837902265|6|38.51|0.01065|0.0737|0.11426562386758|0.14495983659592|711.88552909031|693.45864995863|1058.4794978179|0.528|0.377|0.20987|53|20|0.0023722594542843|0.068784710387745|4530|2021-12-19|-0.20484|1997-12-21|0.37783|1987-03-15
2024-02-11 02:34:05|WEEKLY|04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|-1446.9977890508|10|76.200006086976|-0.1033|-1|1|-0.10332|1377.5|-0.03561|28|-0.035610301537397|28|40|0.02938|0.08974|0.070536213474093|0.15337982653546|114.08370969076|431.71074904087|269.04296875|0.519|0.385|0.21336|52|19|0.0017802680708473|0.071167893729057|2615|2006-04-23|-0.28143|2008-10-12|0.2752|2020-03-29
2024-02-11 02:34:05|WEEKLY|04538|952128|/equities/justsystems-corp|TOPIX500|-3337.8886439191|27|208.86652652508||0|0|0.08252|2902|-0.10014|19|-0.10014224751067|19|33.65|0.30249|0.48538|0.47488863017861|0.77875139750579|2103.5763622787|8666.8207564432|102.54416961131|0.65|0.425|0.33926|40|16|0.0045381413994169|0.11598852769679|12300|2000-02-20|-0.36076|2000-04-09|0.55|2001-10-07
2024-02-11 02:34:06|WEEKLY|04539|946280|/equities/ks-holdings-corp|TOPIX500|-1429.7939199566|13|49.982089806649||0|0|-0.01126|1302|0.03866|27|0.038663915955871|27|27.19|0.03052|0.11536|0.1106981790103|0.21664291747491|453.4219250628|2908.1264271415|1072.4876306715|0.618|0.426|0.2058|68|23|0.0029023105857066|0.068943927995701|1617.5|2018-01-28|-0.21546|1990-04-08|0.30247|1998-12-20
2024-02-11 02:34:07|WEEKLY|04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|2697.9815058349|5|186.35554824953|-0.0396|1|2|-0.06948|2899.5|-0.15369|23|-0.21122912951781|32|28.41|-0.02216|0.08076|0.04268461543826|0.15661024069528|74.650020766522|131.76355064935|138.13720819438|0.412|0.294|0.23249|17|5|0.0025414579055441|0.069719055441478|3587|2023-06-25|-0.50514|2017-03-19|0.28544|2020-03-29
2024-02-11 02:34:09|WEEKLY|04541|946108|/equities/kagome-co-ltd|TOPIX500|3244.3746997151|2|135.78759008548|0.0681|1|2|-0.02758|3596|-0.02565|9|-0.025648165777178|9|28.59|-0.01682|0.02978|0.04184176953563|0.072764497913095|240.40717531475|352.81504754601|943.33680085168|0.562|0.37|0.13045|73|29|0.001786096743295|0.04337150862069|4330|2017-12-24|-0.18755|1985-04-21|0.67779|1985-04-07
2024-02-11 02:34:09|WEEKLY|04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|2308.973493101|104|128.00883563301|0.816|1|2|0.69842|2683.5|0.11293|77|0.11292962356792|77|32.56|-0.02297|0.04096|0.020208188089332|0.084141730291366|30.616594782338|149.07316166551|470.70691368509|0.59|0.41|0.20736|61|26|0.0018639684059359|0.065679377692676|5085.7001953125|1989-04-02|-0.2392|2008-10-12|0.26911|1998-01-25
2024-02-11 02:34:10|WEEKLY|04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|1506.6856312122|10|99.904727453886||0|0|-0.02503|1675|-0.2186|7|-0.21859706362153|7|42.04|0.03656|0.10271|0.11841915681471|0.23830065338169|231.20678917612|344.90794119738|895.24315625798|0.64|0.36|0.2614|25|14|0.0038899622641509|0.083406028301887|3915|2021-10-24|-0.26334|2007-05-20|0.34068|2003-12-28
2024-02-11 02:34:11|WEEKLY|04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|-3520.4271985272|124|96.738317893751|0.2226|-1|1|0.22262|3506|-0.01636|28|-0.016357688113413|28|35.11|-0.04017|0.03844|0.0082330960362201|0.043393669810276|63.232232098724|143.43127349351|143.90674094869|0.571|0.357|0.20381|56|25|0.0013708185734801|0.062484269985639|12720|2015-08-23|-0.27482|1990-03-25|0.33487|1984-10-21
2024-02-11 02:34:12|WEEKLY|04545|946323|/equities/kamigumi-co-ltd|TOPIX500|3125.1539165839|91|120.5538884431|0.4051|1|2|0.28177|3339|-0.08868|47|-0.088681446907818|47|37.72|-0.01758|0.03121|0.012987368121706|0.087166429167691|36.512492596056|186.33326880949|818.38235294118|0.604|0.396|0.16748|53|25|0.0017697032072762|0.054650105313547|3521|2024-01-14|-0.22241|1998-04-05|0.24074|1988-01-10
2024-02-11 02:34:14|WEEKLY|04546|946134|/equities/kaneka-corp|TOPIX500|-3926.1884408194|10|136.70472380325||0|0|-0.00389|3614|-0.00415|31|-0.004149377593361|31|37.14|0.00163|0.06979|0.046836526451672|0.054481078199911|166.46624683069|138.0600503073|162.73414627792|0.464|0.321|0.17488|56|20|0.0011458784107228|0.058586816658688|8030|2006-01-22|-0.25115|2016-02-14|0.22581|1989-04-02
2024-02-11 02:34:15|WEEKLY|04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|-2201.6001038893|19|112.78630185367|0.0394|-1|1|0.03944|1875.5|-0.07591|21|0.040748693379213|28|36.98|-0.01112|0.03272|0.0085317013110971|0.063665688909666|71.156081716328|242.37555943899|187.64382191096|0.571|0.339|0.16915|56|26|0.0011205552896123|0.052848635710866|5571.7001953125|1989-02-05|-0.23988|2016-03-13|0.33447|2013-04-14
2024-02-11 02:34:15|WEEKLY|04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|2203.4969149029|41|133.06074967861|0.1855|1|2|0.1686|2322|-0.09904|13|-0.099037724318762|13|38.66|0.02226|0.0704|0.032569139233109|0.10525625711178|119.44783046031|433.47661337308|1035.2206724956|0.642|0.396|0.17573|53|24|0.0020903207276209|0.060249660124461|3365|2021-02-14|-0.25386|1990-04-08|0.25824|1990-09-02
2024-02-11 02:34:16|WEEKLY|04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5389.6993675588|28|205.96329831489|0.0122|1|1|0.01223|5626|-0.09629|19|-0.096289752650177|19|43.87|-0.00822|0.04661|0.06173259058329|0.1276452842745|140.87286524799|301.91059485359|1254.403567447|0.596|0.404|0.15064|47|22|0.0017412924844423|0.047196649114409|9387|2018-10-07|-0.20702|2008-10-12|0.19248|2008-10-19
2024-02-11 02:34:17|WEEKLY|04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|-3813.0116087404|10|219.71578048318||0|0|-0.17988|3601|-0.1185|19|-0.11850060459492|19|31.52|-0.11669|0.19211|-0.15243276606003|0.19274368529535|-454.98753859863|97.348873649808|241.67785234899|0.424|0.333|0.24004|66|18|0.0056422690282432|0.07388581617999|12400|1989-07-16|-0.89038|2009-03-01|8.68912|2012-07-22
2024-02-11 02:34:19|WEEKLY|04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|5435.0877737121|53|578.68130109774|1.2156|1|2|1.071|6534|0.01605|37|0.01604959275125|37|35.74|0.10603|0.18633|0.12402562540333|0.21719709063672|323.0739006905|880.21544250738|1441.4295556929|0.544|0.368|0.25237|57|20|0.0031969985639062|0.08308352800383|7735|2024-01-21|-0.30548|2021-10-03|0.43765|1985-04-14
2024-02-11 02:34:20|WEEKLY|04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|-5279.4120302125|1|198.97067673751||1|0|0|4467|-0.02115|21|-0.021149592251954|21|36.07|-0.00713|0.06381|0.058008589648078|0.10173827517103|178.12489955378|290.85980819831|544.95546339845|0.5|0.341|0.19205|44|12|0.0022285570258349|0.063744373030876|5080|2024-01-28|-0.20009|1998-08-30|0.28288|2000-12-03
2024-02-11 02:34:21|WEEKLY|04553|952896|/equities/keihan-electric-railway|TOPIX500|-4087.4750462951|17|178.92991276583|0.0258|-1|1|0.02576|3480|-0.06458|12|-0.064576946182901|12|30.53|-0.04206|-0.00668|-0.0089938004774101|0.029485120284372|58.685825396252|105.42613355129|135.9375|0.6|0.4|0.14384|30|13|0.00080081545064378|0.041602467811159|5500|2019-11-17|-0.12848|2008-10-12|0.25806|2020-03-22
2024-02-11 02:34:22|WEEKLY|04554|946313|/equities/keikyu-corp|TOPIX500|-1375.211814099|54|43.543655839821|0.0164|-1|1|0.01644|1286.5|0.10964|56|-0.14081388232221|20|35.1|-0.01573|0.04564|0.042970739059451|0.081018279876727|86.930616876729|164.34894381596|344.72131777057|0.5|0.345|0.1521|58|17|0.0013198611775969|0.050046840593585|3864.1000976562|1989-11-12|-0.18371|1986-10-19|0.39483|1985-07-14
2024-02-11 02:34:23|WEEKLY|04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4907.7866473808|17|232.65816909944||0|0|0.03772|4209|-0.11475|10|-0.11475409836066|10|32.39|-0.01283|0.02781|0.020218332274195|0.057209718329841|100.81213720392|205.5352406956|467.19945453853|0.609|0.344|0.14283|64|27|0.0014061081857348|0.050701124940163|8820|2021-02-21|-0.23833|2000-04-23|0.25336|2020-03-22
2024-02-11 02:34:25|WEEKLY|04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6059.5234955772|88|362.45079057475|0.9069|1|1|0.90687|6941|-0.04627|26|-0.046274875360383|26|35.12|0.00492|0.0753|0.031553918594167|0.11272633219884|49.420897354619|246.19075127161|1188.5273972603|0.474|0.351|0.19058|57|17|0.0022704739109622|0.062280435615127|7380|2024-01-21|-0.29244|2008-10-12|0.36207|1990-09-16
2024-02-11 02:34:26|WEEKLY|04557|946106|/equities/kewpie-corp|TOPIX500|2361.2728736526|32|87.527078902496|0.093|1|2|0.06936|2621|-0.11245|8|-0.11245383992389|8|37.42|-0.01835|0.02968|-0.016610681488275|-0.0031708238675678|44.264086582888|68.358094395243|675.34139623304|0.491|0.327|0.14288|55|18|0.0015442221158449|0.04736508377214|3645|2015-04-12|-0.21878|1990-08-26|0.22103|2015-04-05
2024-02-11 02:34:27|WEEKLY|04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|57808.49915698|13|3099.950252906|0.0602|1|2|0.04151|65730|-0.05394|13|0.05311290889905|53|39.27|0.00275|0.07795|0.049671470881359|0.16551142897522|69.256076147135|510.03721297586|2729.7646358149|0.644|0.4|0.20488|45|21|0.003119269252389|0.063008605958404|76210|2021-09-19|-0.49469|2014-09-14|0.29856|1992-08-23
2024-02-11 02:34:28|WEEKLY|04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|8267.3448530393|44|474.71446792476|0.2578|1|1|0.25775|9169|-0.13193|20|-0.13192783323736|20|38.6|-0.00409|0.04287|0.058170366038437|0.10522434352552|321.41025184693|617.81576974484|2323.0300776354|0.642|0.453|0.18364|53|23|0.0023160028721877|0.057642738152226|10140|2022-01-02|-0.29028|2008-10-12|0.1918|1995-07-09
2024-02-11 02:34:29|WEEKLY|04560|946089|/equities/kinden-corp|TOPIX500|2236.5676404643|51|137.87970786071|0.6943|1|1|0.69434|2602.5|-0.06692|36|-0.066916488222698|36|27.14|-0.00541|0.05558|0.030570000785537|0.041382743732248|179.43833306298|190.11888347193|616.8523436003|0.541|0.351|0.12711|74|23|0.0017102526724976|0.0469820505345|2899.5|2024-02-04|-0.24536|2008-10-12|0.3592|2013-05-19
2024-02-11 02:34:31|WEEKLY|04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|4259.7965914582|5|174.06242827565|-0.0296|1|2|-0.05523|4448|-0.03815|26|-0.0119825708061|11|34.18|0.0069|0.04441|0.043313488569077|0.09826383563663|152.41131432872|333.71188467972|213.94901394902|0.541|0.361|0.13168|61|25|0.00086513164193394|0.042916208712303|14837.700195312|1989-12-03|-0.14147|1990-09-30|0.32357|2020-03-22
2024-02-11 02:34:32|WEEKLY|04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1986.3042197128|14|63.775956630796|-0.0169|1|1|-0.01686|2157.5|-0.09152|13|-0.059132201583568|16|34.03|-0.01196|0.03378|0.029360343834988|0.075692364838503|106.75760431313|255.2649274459|447.15025906736|0.59|0.393|0.14996|61|22|0.0013288080421254|0.049339889899473|3199|2018-04-22|-0.25823|2008-10-12|0.19801|1986-04-13
2024-02-11 02:34:33|WEEKLY|04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|-7029.201717536|47|310.81859354691||0|0|0.22281|6202|-0.11628|12|-0.11627906976744|12|36.78|-0.03621|0.01138|-0.032328542651918|0.014057126550728|34.943821414725|103.53064606888|253.83701862465|0.75|0.406|0.17042|32|18|0.0014109484873262|0.050514587080948|13120|2020-12-20|-0.14583|2018-08-05|0.25551|2020-03-22
2024-02-11 02:34:33|WEEKLY|04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|3524.0529189776|10|179.63800106187|-0.1018|1|1|-0.10175|3690|-0.14877|22|-0.071168831168831|28|29.42|-0.00217|0.16642|0.11588551419328|0.19751639266458|256.12833626904|523.0961958204|621.4213667661|0.484|0.387|0.18651|31|8|0.0038733876221498|0.065270933767644|4660|2021-09-19|-0.51307|2015-08-23|0.32368|2014-12-21
2024-02-11 02:34:34|WEEKLY|04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|1709.3422326692|2|116.30258911026|0.0076|1|1|0.0076|2054.5|1.38408|39|1.3840760915473|39|37.96|0.08593|0.17656|0.12492510300815|0.22727292209191|135.02712585332|616.68046723382|126.71148199485|0.582|0.4|0.20965|55|21|0.001546122546673|0.072372202010531|9600|1989-04-09|-0.41155|2017-10-15|0.33877|1987-02-15
2024-02-11 02:34:36|WEEKLY|04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|-1897.8607688303|20|110.15974660438|0.1628|-1|1|0.16279|1779.5|0.92048|81|0.92047952632678|81|34.32|0.00755|0.04689|0.02480876340014|0.20753372992634|61.252955060146|310.72038659985|891.97994987469|0.773|0.409|0.19238|22|14|0.0036702583979328|0.059586085271318|2995|2021-09-19|-0.14278|2010-02-07|0.18169|2020-08-02
2024-02-11 02:34:37|WEEKLY|04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2505.1010763216|21|132.5336921072||0|0|0.10919|2031.5|0.54564|59|0.54563522555921|59|33.32|0.07212|0.13265|0.12628451325346|0.21239985584943|373.58066511041|915.31565253849|817.50503018109|0.645|0.435|0.19271|62|28|0.0023705465004794|0.064404525407478|4190|2018-01-28|-0.50704|1992-03-08|0.29145|2020-03-29
2024-02-11 02:34:38|WEEKLY|04568|952668|/equities/kokuyo-co-ltd|TOPIX500|2167.0804582121|82|79.050776282731|0.3155|1|2|0.27418|2319|0.22207|52|0.22206506364922|52|29.97|-0.04945|0.01006|-0.036999681587163|-0.011248293969803|16.945699876183|53.750040039344|273.59604374657|0.522|0.388|0.15635|67|25|0.0012504212541886|0.053449473432264|5180|1990-07-22|-0.20393|1990-08-26|0.23164|1997-12-28
2024-02-11 02:34:39|WEEKLY|04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3734.354277232|2|190.21524092266|0.0263|1|1|0.02633|4288|-0.11798|16|0.37109952131115|55|42.61|0.07295|0.13955|0.14884739387677|0.22697128443623|1136.2639048445|1340.6339469192|839.96082272282|0.531|0.347|0.18787|49|18|0.0021967496409765|0.064594581139301|4511|2023-09-24|-0.23828|2008-10-05|0.33642|2020-03-29
2024-02-11 02:34:39|WEEKLY|04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|7845.5129695071|5|473.99567683096|0.0765|1|1|0.07652|9257|-0.17843|6|0.037980085348506|29|35.32|0.12915|0.20955|0.326857981865|0.47249904505072|5143.9859126546|5300.4401154532|1174.895254875|0.509|0.34|0.22653|53|19|0.0030729637526652|0.076182014925373|11750|2000-02-13|-0.34029|2008-10-12|0.40358|1992-11-29
2024-02-11 02:34:41|WEEKLY|04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|-477.3338251334|39|26.925134006721||0|0|0.02091|472.9|-0.06515|27|-0.065147825456614|27|35.36|-0.0293|0.06|0.022541940253503|0.061287447760743|71.153750952029|183.3512053033|77.347068206235|0.552|0.397|0.20023|58|18|0.0011668788894208|0.068632819530876|2290|2007-11-04|-0.31812|1988-10-09|0.27882|2020-03-29
2024-02-11 02:34:42|WEEKLY|04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|-11132.201960191|32|584.90065339703|0.2929|-1|1|0.29289|9599|0.02643|42|0.026425591098748|42|47.23|0.14496|0.20284|0.035449670725779|0.058173241148494|114.06871030906|132.30511871899|562.16691068814|0.538|0.346|0.18159|26|11|0.0023974900714853|0.062329388403495|26340|2018-06-24|-0.17058|2000-01-02|0.32297|2000-01-16
2024-02-11 02:34:43|WEEKLY|04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2342.8575769943|17|98.70981394425|-0.0706|-1|1|-0.07061|2160.5|-0.05476|52|-0.130463121246|2|34.55|-0.02648|0.02836|0.02752324575373|0.095100619517245|88.946210546119|340.58367566074|692.46794871795|0.583|0.367|0.19355|60|27|0.0020368022977501|0.065253508855912|2733|2021-05-16|-0.21572|2008-10-12|0.28954|2008-11-02
2024-02-11 02:34:44|WEEKLY|04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|-1647.8510760237|14|69.467947293743|-0.0296|-1|1|-0.02963|1581|0.39718|90|0.39717925386715|90|35.79|-0.00329|0.0346|-0.0032648415488729|0.047031176876173|28.809698338355|102.75930461546|638.78787878788|0.534|0.362|0.17249|58|28|0.0017049545236955|0.056227022498803|2450|2017-11-12|-0.21075|2008-10-12|0.32149|1984-06-03
2024-02-11 02:34:45|WEEKLY|04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|4700.383436382|9|266.20552120601|0.0071|1|1|0.00715|5494|-0.03389|59|-0.033888140631884|59|37.84|-0.01358|0.06163|0.046651291499999|0.08867392015287|190.29270951958|364.1677812273|1511.0010747458|0.582|0.418|0.18635|55|21|0.0023798420296793|0.061184202967927|6480|2022-12-04|-0.20704|1990-08-26|0.26975|2020-03-22
2024-02-11 02:34:47|WEEKLY|04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|-4538.4675536535|13|475.15585121783||0|0|0.09528|3029|-0.54879|26|-0.54878706199461|26|35.58|0.18681|0.31011|0.44067525113756|0.66495345038511|368.39612506749|673.48489463094|853.23943661972|0.538|0.385|0.19648|26|8|0.0038623052294557|0.063738548559232|10220|2020-07-19|-0.64698|2023-11-19|0.28238|2009-07-05
2024-02-11 02:34:47|WEEKLY|04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|1930.7248396427|12|109.81679329648||0|0|0.03669|2125|-0.14373|16|-0.015031073028069|11|31.97|-0.0203|0.04086|0.037641085770046|0.06317374560976|159.03195579272|226.01932121377|271.01135903136|0.477|0.354|0.16653|65|22|0.0015251268549545|0.059818736237434|3500|2000-01-09|-0.30189|2000-01-09|0.36948|2000-01-02
2024-02-11 02:34:48|WEEKLY|04578|946090|/equities/kyowa-exeo-corp|TOPIX500|2950.0505033335|55|111.9831655555||0|0|0.39|3254|0.10921|65|-0.15657882626069|14|37|0.06193|0.13529|0.16714633468175|0.28761631598953|522.94178779001|807.04634785185|1000.000018757|0.527|0.327|0.19722|55|19|0.0022367448539971|0.061138975586405|3410|2018-09-30|-0.29252|1986-10-12|0.3086|1986-12-07
2024-02-11 02:34:49|WEEKLY|04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2196.8700708452|1|140.05791550615||0|0|0|2763|-0.09393|25|-0.09393468118196|25|33.16|-0.05847|0.0062|0.0097158166257896|0.057422347856555|57.788740479644|179.87122521564|422.54165726265|0.556|0.333|0.18267|63|24|0.0016982192436573|0.059480172331259|4240|2021-10-03|-0.32984|2008-10-12|0.45783|2000-01-16
2024-02-11 02:34:50|WEEKLY|04580|949896|/equities/kyudenko-corp|TOPIX500|4921.6550350129|68|270.61498832902|0.7808|1|1|0.7808|5565|0.14617|56|-0.084383282658087|4|41.27|0.03555|0.10202|0.077266174070464|0.23373173627356|223.32770125189|1243.1760387866|1272.8727915416|0.612|0.327|0.19169|49|19|0.0021388415509813|0.057363125897559|5922|2024-02-11|-0.19829|2008-10-12|0.25678|2008-11-02
2024-02-11 02:34:52|WEEKLY|04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|943.71041547427|43|67.636875357718|0.3834|1|1|0.38337|1115|-0.13304|10|-0.13304252998909|10|43.55|0.02907|0.06954|0.085259472285726|0.088793826554145|844.90098555964|407.21299788066|116.01290483024|0.702|0.426|0.15754|47|26|0.00082175203446625|0.050281426519866|4358.3999023438|1989-01-08|-0.18354|2012-10-28|0.42051|2013-04-14
2024-02-11 02:34:53|WEEKLY|04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|786.23137061802|60|64.523504947537|1.2362|1|2|1.12144|939.8|-0.10682|8|-0.10681818181818|8|28.92|-0.05732|0.00259|-0.030025100025789|-0.085291933456619|76.391470465454|69.141205325433|108.27188799458|0.538|0.308|0.18352|13|6|0.001214|0.060286873563218|1014.5|2023-11-05|-0.16222|2020-04-05|0.2492|2020-03-22
2024-02-11 02:34:53|WEEKLY|04583|992794|/equities/kyushu-railway-co|TOPIX500|3047.3767060035|40|108.7077646655|0.0507|1|1|0.05071|3336|-0.12789|17|-0.071290492239173|18|30.91|-0.06597|-0.02663|-0.093421619514517|-0.045375785041742|67.103892557967|91.06373034|110.28099173554|0.364|0.182|0.11878|11|4|0.00074617414248021|0.042615857519789|3960|2019-03-10|-0.13914|2020-03-15|0.16163|2020-03-22
2024-02-11 02:34:54|WEEKLY|04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|31966.668242367|18|2794.449574561|0.6844|1|2|0.48837|40000|-0.13529|24|-0.13529135756949|24|28.71|0.05728|0.26366|0.37655981524508|0.51873571715321|382.22992779899|864.31473113448|9643.2018266993|0.571|0.476|0.27754|21|6|0.01006914516129|0.093326516129032|41920|2024-01-28|-0.48261|2014-10-26|0.34328|2012-08-19
2024-02-11 02:34:55|WEEKLY|04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|8060.2220482521|65|472.2593172493|1.0227|1|1|1.02268|10255|0.01411|55|-0.042479838347872|20|35.24|-0.0452|-0.00555|-0.039613344308434|0.01364063890909|41.167446318668|105.5704522138|170.63227953411|0.545|0.273|0.15161|33|14|0.0010976202118989|0.051138386308068|10355|2024-02-11|-0.18966|2008-10-12|0.23344|2002-03-10
2024-02-11 02:34:57|WEEKLY|04586|946264|/equities/lintec-corp|TOPIX500|2504.1249686618|27|116.29167711272|0.2519|1|1|0.25191|2947|-0.20747|17|-0.15438596491228|25|37.84|-0.03706|0.03383|0.032514501504105|0.039795468294942|134.58489730376|118.41841041805|199.70184302437|0.627|0.353|0.18834|51|22|0.0013015899795501|0.059658026584867|3490|2006-02-05|-0.21233|1992-08-16|0.27608|1988-02-14
2024-02-11 02:34:58|WEEKLY|04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|-1425.5954550471|18|45.4484850157|0.0911|-1|1|0.09114|1276.5|-0.0335|9|-0.033496509434014|9|34.53|-0.00972|0.04881|-0.017510439388323|0.0033671212404058|39.238080039579|81.714391592217|396.42857142857|0.517|0.383|0.16145|60|22|0.0013324030636668|0.049440339875538|2823|2020-08-02|-0.17041|1990-08-26|0.27391|1992-08-30
2024-02-11 02:34:59|WEEKLY|04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|1760.7250601005|5|70.841646633167|0.039|1|1|0.03904|1956|0.04937|32|-0.049295774647887|35|39.27|0.03926|0.11091|0.059709251335358|0.10412160946187|206.3098497409|373.08073203584|272.42339832869|0.588|0.412|0.19215|51|21|0.0015966218236173|0.062385969108122|6653.7998046875|1989-09-03|-0.2621|1997-09-21|0.275|2020-03-29
2024-02-11 02:34:59|WEEKLY|04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|-2624.4791198005|60|199.49303993349|0.4481|-1|1|0.44808|1972|-0.26663|18|-0.26662561576355|18|39.67|0.12547|0.24391|0.18515430192386|0.28593841448081|332.87616639856|562.96576244342|2428.571519845|0.542|0.417|0.2402|24|8|0.0049205341246291|0.081761167161227|10675|2021-01-10|-0.27817|2008-10-12|0.38105|2008-10-19
2024-02-11 02:35:00|WEEKLY|04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|2272.1772949102|27|88.857568363278|0.2564|1|2|0.22998|2564.5|-0.10824|20|-0.10824108241082|20|33.53|-0.00135|0.06274|0.066913263039189|0.093852517159164|301.60540672909|327.50747007205|315.66961138998|0.544|0.368|0.16978|57|22|0.0015952348993289|0.05763312338668|4702.5|2000-01-02|-0.21996|1987-10-25|0.25191|1990-10-07
2024-02-11 02:35:02|WEEKLY|04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|3496.3108250883|56|227.17752510705|0.1345|1|1|0.13453|3795|0.04016|12|0.040163573433418|12|35.68|0.03943|0.10845|0.16643718443411|0.3051090329516|198.75384903165|579.83950168881|803.51473599096|0.456|0.298|0.1987|57|19|0.0020823982766874|0.063040947821924|7050|2021-09-19|-0.21466|1990-09-30|0.28592|2008-11-02
2024-02-11 02:35:03|WEEKLY|04592|952608|/equities/mani-inc|TOPIX500|1886.6224553457|27|118.78624335099|0.065|1|1|0.065|2040|0.09013|23|0.090133982947625|23|32.68|-0.03254|0.11823|0.082525416967498|0.081729409919263|135.69169980584|121.54354965398|238.95981853463|0.421|0.316|0.17333|19|6|0.0029907882534776|0.05831343122102|3210|2019-12-29|-0.62875|2014-06-22|0.44373|2020-03-22
2024-02-11 02:35:04|WEEKLY|04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|2155.8592160531|64|120.16301166567|0.6163|1|2|0.49826|2371|-0.3276|21|0.17034855179185|34|32.16|-0.01229|0.05383|-0.0032959384509496|0.055373890668778|32.955354707817|189.68201653682|873.5217418777|0.603|0.365|0.20066|63|27|0.0023741790330302|0.067904155098133|2705|2023-06-25|-0.24832|2002-10-06|0.60222|1984-04-08
2024-02-11 02:35:05|WEEKLY|04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|2643.7637545937|41|108.49541513543|0.1367|1|1|0.13675|2951|-0.16429|15|-0.16428571428571|15|31.53|-0.02107|0.01637|0.0047112371788154|0.075902976691964|87.389259883696|128.29071665734|171.9696969697|0.467|0.333|0.13232|15|7|0.0016587914230019|0.045580740740741|4580|2018-07-01|-0.13069|2020-03-15|0.21912|2020-03-29
2024-02-11 02:35:05|WEEKLY|04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|-2584.4154937774|13|105.15844131324|-0.0929|-1|1|-0.09288|2471|-0.0215|27|-0.021502193400807|27|34.62|-0.01743|0.0389|0.024281139907684|0.07145585678983|61.103317357453|171.2984596833|233.31130742713|0.617|0.367|0.17993|60|29|0.0013933843944471|0.063128736237434|3409.1000976562|1989-10-01|-0.32761|2008-10-12|0.20299|2020-03-22
2024-02-11 02:35:07|WEEKLY|04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|3449.7568087265|105|136.15259547946|0.3794|1|2|0.31265|3850|-0.15518|19|-0.04188679245283|28|32.15|-0.01284|0.02801|0.027175284527121|0.039669986169955|136.2089072081|153.82908574535|431.03447686783|0.59|0.426|0.14416|61|25|0.0014754479418886|0.051249530266344|4050|2018-05-20|-0.22327|2008-10-12|0.27434|1992-08-30
2024-02-11 02:35:13|WEEKLY|04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|-2865.4882682735|17|132.20736120887|-0.0498|-1|1|-0.0498|2687.5|0.08456|24|0.084562467082749|24|27.87|-0.03939|0.0237|0.044821871177307|0.069315530375616|144.11134758898|178.14958800982|788.58570899733|0.567|0.433|0.16947|30|10|0.0033429342723005|0.05944072769953|3193.6999511719|2023-08-20|-0.22663|2008-02-24|0.20522|2007-11-25
2024-02-11 02:35:14|WEEKLY|04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1528.7226042391|1|121.17579858695||-1|0|0|1913.5|-0.27482|15|0.26794104118565|35|33.16|0.03778|0.10738|0.10252640341887|0.17445190599624|317.27926117291|423.75853202835|70.220183486238|0.556|0.333|0.21989|63|23|0.0013451986596458|0.071905174724749|5650|1989-08-27|-0.3066|2001-09-23|0.32642|2009-04-12
2024-02-11 02:35:14|WEEKLY|04599|952500|/equities/ashikaga-holdings|TOPIX500|389.75767261562|70|22.720297788057||0|0|0.43733|419.7|-0.09231|18|-0.092307692307692|18|27|-0.06186|-0.012|-0.023362744537388|-0.050483004010262|69.423905038896|71.446597565327|95.170070795245|0.588|0.353|0.18873|17|7|0.00081568181818182|0.05671803030303|604|2014-01-19|-0.15922|2016-02-14|0.34884|2014-01-12
2024-02-11 02:35:15|WEEKLY|04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|-2569.1947449828|9|104.41389641553||0|0|-0.01611|2302.5|0.19356|35|0.19355550636539|35|38.74|0.05331|0.10939|0.0747939249075|0.14206645581784|300.62958786024|645.34233342376|184.86551585709|0.711|0.474|0.17385|38|16|0.0013227094594595|0.055625074324324|2689|2019-03-31|-0.23486|1997-12-14|0.50873|1999-04-04
2024-02-11 02:35:17|WEEKLY|04601|951799|/equities/megmilk-snow-brand|TOPIX500|-2370.8225923745|9|94.298527344225|-0.0485|-1|1|-0.04853|2204|0.10938|53|-0.14113389626055|48|33.64|-0.04279|-0.00639|-0.084019998602394|-0.12107749517749|36.781658644359|45.815600128557|128.96430661205|0.5|0.273|0.1689|22|11|0.00099449197860963|0.049695280748663|3835|2016-07-03|-0.12227|2011-03-20|0.22531|2020-03-22
2024-02-11 02:35:18|WEEKLY|04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3715.5050199492|9|144.10710229205||0|0|-0.03331|3412|-0.11698|15|-0.1169757489301|15|31.92|-0.00973|0.05711|-0.033613838515677|0.031732639703115|24.278528626597|58.560070790588|220.12903225806|0.667|0.375|0.14221|24|13|0.0018026227390181|0.043777286821705|10930|2016-07-10|-0.5|2018-01-21|0.17811|2015-08-09
2024-02-11 02:35:18|WEEKLY|04603|952986|/equities/meitec-corp|TOPIX500|2666.1011535705|193|127.29961547651||0|0|0.6668|3028|0.05317|40|0.053165845992783|40|41.27|0.04876|0.10404|0.097130647448116|0.14305445911392|445.91238255306|404.26591976344|236.19344773791|0.622|0.378|0.21604|37|14|0.001791180919139|0.064635229784759|3181|2024-02-04|-0.39102|1998-10-04|0.28644|2009-06-14
2024-02-11 02:35:19|WEEKLY|04604|976163|/equities/menicon-co-ltd|TOPIX500|1921.7290154541|12|142.11958932018||0|0|-0.00348|2148.5|0.10595|20|-0.19455577822311|30|29.2|0.02189|0.08316|-0.018148064266224|0.003367874261114|71.247407270118|92.587172144575|165.90733590734|0.6|0.333|0.23478|15|7|0.0028012472160356|0.070876993318485|4830|2021-09-19|-0.46518|2016-10-09|0.21429|2020-03-22
2024-02-11 02:35:20|WEEKLY|04605|952166|/equities/milbon-co-ltd|TOPIX500|-4060.0467265335|57|188.68224217782||0|0|0.35|3458|-0.04193|22|-0.041929978939901|22|36.37|0.15552|0.24055|0.037640286132151|0.095850613166409|97.405805562394|217.78218641353|859.34394941605|0.5|0.368|0.19822|38|13|0.0028282823365786|0.059042447844228|7270|2021-02-21|-0.19995|2002-10-13|0.4886|1999-10-10
2024-02-11 02:35:22|WEEKLY|04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2622.6889581908|13|159.54331254276|0.0865|1|2|0.0593|2956.5|0.33512|89|0.33511507870126|89|37.76|0.09417|0.16436|0.21019692538877|0.35452789952673|512.66485489592|955.09125098034|397.91386271871|0.491|0.309|0.20409|55|17|0.0019936093824797|0.070110268070847|3380|2021-12-19|-0.25915|2008-10-12|0.25631|1991-02-17
2024-02-11 02:35:22|WEEKLY|04607|949827|/equities/mirait-holdings-corp|TOPIX500|-2043.9752049353|10|63.597765815809||0|0|-0.05819|1927.5|0.15103|40|0.15103491295058|40|42.94|0.04707|0.09263|0.1270672468532|0.23634267017399|244.34281986717|265.50744648698|348.55334538879|0.563|0.313|0.17843|16|7|0.002545|0.052618031609195|2403|2021-09-19|-0.23014|2016-08-07|0.19613|2013-02-10
2024-02-11 02:35:23|WEEKLY|04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|-2572.1067686846|33|159.98384396926||0|0|0.20146|2291|-0.17957|28|-0.12697294364718|13|29.52|0.00455|0.06495|0.065325635557268|0.15893447619249|69.556044174968|284.40295814796|984.10651630905|0.538|0.365|0.20577|52|21|0.0027741033822591|0.071651104020421|5230|2021-11-21|-0.17838|2001-08-26|0.29569|2002-11-24
2024-02-11 02:35:24|WEEKLY|04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-975.42510181811|1|42.281057300312||1|0|0|837.6|0.10837|51|0.10837451365453|51|43.45|0.08|0.15131|0.1601157409084|0.17211062752403|483.91842165612|378.82670900371|117.64044600926|0.591|0.455|0.18176|22|6|0.0010651464435146|0.060386265690377|1319.5|2018-01-14|-0.18928|2008-10-05|0.18263|2016-07-17
2024-02-11 02:35:25|WEEKLY|04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2239.9117364592|51|138.6127545136|0.7647|1|1|0.76467|2770|-0.18944|35|0.57337498964741|94|32.37|-0.03674|0.03018|-0.0098787642802155|0.0207581873408|44.946814641185|118.14853185944|1693.1539710624|0.524|0.333|0.17059|63|19|0.0023270464337003|0.059726041168023|2831|2024-02-11|-0.20571|2008-10-05|0.19154|2008-12-14
2024-02-11 02:35:27|WEEKLY|04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|1892.5230474402|13|108.76377719115|0.0624|1|2|0.04208|2092.5|0.24509|28|0.24508967612269|28|35.2|0.02625|0.08736|0.043777036549479|0.13868849456549|102.85050927775|807.34092907281|492.35294117647|0.661|0.424|0.18691|59|26|0.001823901388224|0.063293015797032|2243.5|2024-01-28|-0.19582|2008-10-05|0.23967|1999-04-04
2024-02-11 02:35:28|WEEKLY|04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1850.7094420027|27|99.481855593345|0.1972|1|1|0.19719|2128|-0.0564|30|-0.055268107605304|49|33.82|0.02481|0.08161|-0.031379599283245|0.0013326523626091|10.693861454728|42.161338009188|453.828114246|0.574|0.344|0.18719|61|28|0.0018864624222116|0.06637786979416|4070|2007-05-13|-0.21206|2008-11-23|0.23955|2020-03-29
2024-02-11 02:35:29|WEEKLY|04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|2149.6884125303|14|91.192465755148|0.0701|1|2|0.04418|2316|-0.04518|24|-0.045183714001986|24|34.03|0.03736|0.11037|4.2881188050816E-5|0.027962666776036|46.685325523425|85.683179618508|350.80278054792|0.459|0.328|0.21043|61|19|0.0018730397319291|0.069854820488272|3555|2018-01-07|-0.25356|2001-09-09|0.23729|1991-02-10
2024-02-11 02:35:30|WEEKLY|04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|8617.3208161195|39|572.72639462684|0.9023|1|2|0.84633|10225|-0.21688|47|0.025528811086798|36|34.76|-0.12182|0.19254|0.24877108717735|0.36367333410368|902.74608928173|2573.0853857566|381.52985074627|0.559|0.424|0.19686|59|19|0.0053997319291527|0.061051000478698|13000|1989-07-30|-0.89508|2009-05-31|8.77636|2012-07-22
2024-02-11 02:35:30|WEEKLY|04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|4043.0464385525|49|183.31271543175||0|0|0.36453|4462|0.01059|18|0.21448859051313|76|31.4|-0.03713|0.04025|0.048009582829661|0.096586259893686|82.871152463345|150.81743356815|922.28195795437|0.431|0.292|0.18542|65|20|0.0021267927237913|0.0643165581618|4800|1989-12-17|-0.27245|2008-10-12|0.35398|2000-01-16
2024-02-11 02:35:32|WEEKLY|04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|2417.7973669845|99|104.56754433851||0|0|0.15396|2694.5|-0.07653|40|-0.088272383354351|23|31.6|-0.1519|0.1734|-0.015302289078151|0.28765726815869|-8179.6982876608|983.59797013585|68.010299765676|0.73|0.46|0.23127|63|32|0.0051165390138823|0.06998696505505|13600|1989-04-16|-0.90724|2009-01-25|9.11538|2011-07-31
2024-02-11 02:35:33|WEEKLY|04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|-539.91075875801|17|28.53691856875||0|0|0.15294|444.2|-0.06138|11|-0.06137799563321|11|36.36|0.03538|0.0997|0.057056156536158|0.057485151215598|197.04188477447|157.82865735933|3.7965813009148|0.5|0.38|0.19456|50|16|-0.00026563249727372|0.068228925845147|13000|1989-01-08|-0.40496|2016-04-24|0.29114|2021-02-07
2024-02-11 02:35:34|WEEKLY|04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|1227.5509617574|64|59.649679414215||0|0|0.82681|1386|0.38045|90|0.3804483615086|90|41.74|0.05111|0.12323|0.072959863431613|0.095340331134382|205.35017713895|205.0524958574|110.88|0.556|0.407|0.16965|27|8|0.001260512605042|0.062873277310924|1950|2006-04-09|-0.20045|2008-10-12|0.22889|2009-05-10
2024-02-11 02:35:35|WEEKLY|04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|-1053.5458020218|9|35.381430603353|-0.1066|-1|1|-0.10657|1042.5|0.50495|81|0.50495203767722|81|28.73|-0.01269|0.05082|0.06883356944195|0.10643433517511|437.93200553929|449.88085005583|840.04835843523|0.571|0.357|0.17676|70|26|0.0024468796433878|0.061629509658247|1088|2023-09-24|-0.27727|1992-04-19|0.57125|1999-03-28
2024-02-11 02:35:36|WEEKLY|04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5059.5144551667|162|293.49566344999|1.9554|1|1|1.95538|5862|-0.21687|10|-0.080135440180587|11|29.66|-0.03917|0.00642|-0.027218553217743|-0.0023119229755331|23.012838250674|74.401153893889|1790.1969099008|0.6|0.415|0.1668|65|29|0.0023438391574916|0.058835744375299|6119|2024-02-04|-0.18322|2008-12-07|0.25921|1999-04-11
2024-02-11 02:35:37|WEEKLY|04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3766.5856333073|12|230.55687900704|-0.082|1|1|-0.082|3952|-0.17752|5|0.1425|34|35.22|-0.03701|0.1126|0.089203161444064|0.17889438703097|262.1484965161|1159.6195367652|240.17746618093|0.644|0.39|0.22476|59|23|0.0032460507419818|0.071313011010053|11950|1989-04-16|-0.80732|2009-01-11|3.73404|2012-07-22
2024-02-11 02:35:38|WEEKLY|04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3256.1420768181|37|203.78597439397|0.4832|1|2|0.46684|4025|-0.11727|39|-0.11726685133887|39|34.8|-0.00755|0.06396|0.094181709776753|0.14020380115672|299.27145397864|324.50376820389|675.4488731491|0.627|0.407|0.20309|59|21|0.002169827668741|0.069141388224031|4099|2024-02-11|-0.24635|2020-03-15|0.25426|2013-04-07
2024-02-11 02:35:39|WEEKLY|04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|4054.2866002881|99|257.84385612998|0.2189|1|1|0.21889|4388|-0.02199|15|-0.021989755196078|15|37.57|-0.08984|0.23079|0.059451688367145|0.40862229859996|-10899.372172311|1759.9690820105|100.87356321839|0.679|0.396|0.23076|53|25|0.0051541359502154|0.072515093346099|10900|1989-12-24|-0.9064|2009-01-25|8.63855|2012-07-22
2024-02-11 02:35:40|WEEKLY|04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|4394.4641046437|8|291.61076860688||0|0|0.06112|5000|-0.20419|7|0.080939226519337|36|35.29|-0.0753|0.23573|0.27420248551475|0.32309402861848|1794.8223362043|816.46154161473|303.79254884989|0.559|0.407|0.24388|59|23|0.0058738774533269|0.075227970320728|20400|2007-10-21|-0.89762|2009-03-15|8.47581|2012-07-22
2024-02-11 02:35:41|WEEKLY|04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|-3112.0761431788|27|143.09784295363||0|0|0.12645|2929|0.02695|55|0.026952526799388|55|37.11|0.01027|0.07207|0.052043482350339|0.11335682877379|296.46691403104|728.90236204525|1107.3724007561|0.704|0.444|0.16952|54|24|0.0020148916256158|0.054017669950739|6350|2021-01-17|-0.20803|1987-10-25|0.23636|1990-04-15
2024-02-11 02:35:43|WEEKLY|04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2353.9499232408|32|120.00071496736|0.2033|1|1|0.2033|2660.5|-0.1833|16|-0.10615704388682|24|36.48|0.14171|0.19141|0.22120807677117|0.37642075048494|777.18921951407|626.71730444676|248.64485981308|0.655|0.345|0.16965|29|15|0.0020787419651056|0.059786923783287|10300|2006-04-23|-0.24848|2003-04-06|0.3348|2003-10-05
2024-02-11 02:35:44|WEEKLY|04627|949912|/equities/mochida-pharmaceutical|TOPIX500|-3592.9862439203|92|126.47521092135||0|0|0.03298|3225|-0.09675|13|-0.096749964392971|13|38.42|0.01354|0.10996|0.06711621371726|0.10251733447337|193.21177905999|265.191998838|37.842786963581|0.596|0.404|0.17799|52|19|0.00084899473432264|0.061719861177597|45564.30078125|1984-10-28|-0.48546|2014-01-19|0.50909|1992-03-01
2024-02-11 02:35:45|WEEKLY|04628|1034504|/equities/money-forward|TOPIX500|4641.6361706187|4|402.62127646043|0.1956|1|2|0.10758|5930|0.06079|45|0.060793074890141|45|29.82|-0.0696|0.03372|0.034763825124831|0.19142605634935|55.359965344377|151.01425287499|384.44084278768|0.727|0.455|0.31495|11|5|0.0071476132930514|0.11305347432024|9190|2021-09-12|-0.22562|2018-03-25|0.22846|2018-03-04
2024-02-11 02:35:45|WEEKLY|04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|-1566.0394398195|22|112.67494676008||0|0|0.14188|1373|-0.21875|20|-0.21875|20|31.21|0.32339|0.43884|0.015867893842181|0.068957063694018|70.947882735586|133.3074361651|2010.2488120821|0.5|0.393|0.2656|28|8|0.0057517541899441|0.092243229050279|3470|2021-02-28|-0.50074|2016-08-28|0.3595|2008-06-01
2024-02-11 02:35:46|WEEKLY|04630|951788|/equities/morinaga-co-ltd|TOPIX500|2494.5603269697|40|125.60690190909|0.2993|1|2|0.23921|2670.5|-0.12094|35|-0.063337393422655|18|38.68|0.03001|0.07331|0.028259466289564|0.060592179466423|92.37733999493|151.40733755586|412.55987183088|0.679|0.396|0.14805|53|29|0.0016025035902346|0.05674229775012|3635|2017-06-18|-0.2012|1992-04-05|0.28926|1998-01-18
2024-02-11 02:35:48|WEEKLY|04631|951797|/equities/morinaga-milk-industry|TOPIX500|-3808.1363913208|11|267.62879710692||0|0|-0.06658|2963.5|-0.42244|49|-0.42243531422113|49|35.84|-0.05447|0.02044|-0.038426472041574|-0.017586277857258|29.54314808444|56.670011834212|160.29315889939|0.397|0.293|0.17268|58|12|0.0011508233604595|0.056663776926759|7380|2021-09-19|-0.49344|2023-12-03|0.29966|2000-07-09
2024-02-11 02:35:49|WEEKLY|04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|5360.142841124|109|231.6571476628|0.5654|1|2|0.49925|5970|-0.08778|35|-0.087781568423244|35|34.19|-0.02234|0.033|0.013099842019083|0.04461261467402|97.288810647032|111.72396475176|152.29591836735|0.333|0.238|0.15909|21|5|0.0015091404358354|0.059396525423729|6148|2024-02-04|-0.2964|2008-11-23|0.18492|2020-03-29
2024-02-11 02:35:49|WEEKLY|04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|-3802.9540693063|20|248.53233446157||0|0|-0.10351|3017|-0.12295|4|-0.12295029797743|4|30.31|0.02295|0.10184|0.096500735835448|0.13500256725438|506.74446164198|632.79509149075|556.8475577657|0.632|0.441|0.18551|68|25|0.0023754855769231|0.063255096153846|10835|2021-01-31|-0.66429|2023-10-01|0.22198|2003-07-06
2024-02-11 02:35:50|WEEKLY|04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|-3014.6421041166|47|129.00845243019||0|0|0.09745|2834|-0.12653|8|-0.1265347837701|8|39.04|0.03821|0.10775|0.12996167341359|0.26339021316168|252.18681665895|566.20465789598|624.22907488987|0.577|0.385|0.22762|26|9|0.0030014420358153|0.071616220546654|5610|2021-04-11|-0.24293|2008-12-07|0.25672|2018-11-04
2024-02-11 02:35:51|WEEKLY|04635|952678|/equities/nagase-co-ltd|TOPIX500|-2468.1115687768|19|66.8547562167|-0.054|-1|1|-0.05402|2400|0.14988|63|0.14987605193874|63|36.98|0.02402|0.07178|0.073100111430162|0.10957618488768|443.78136120785|518.60503604885|520.8333471307|0.536|0.375|0.17391|56|22|0.001773245572044|0.059055931067496|2568.5|2023-09-10|-0.21304|1990-09-30|0.41701|1992-08-30
2024-02-11 02:35:53|WEEKLY|04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|2104.8137869138|5|85.611274801962||0|0|-0.06796|2215|0.04317|86|0.043165172337442|86|40.86|0.02573|0.06089|0.038894251408682|0.090036625418832|198.99185852403|401.16524074729|238.5311283906|0.588|0.373|0.12297|51|21|0.00090378352490421|0.041327423371647|8009.7001953125|1989-11-12|-0.16532|1986-10-26|0.20597|1987-03-01
2024-02-11 02:35:54|WEEKLY|04637|952895|/equities/nankai-electric-railway|TOPIX500|-3154.1982998649|31|116.63673991154|0.0265|-1|1|0.02654|2897.5|-0.09249|25|-0.092487779980321|25|30.69|-0.05135|-0.01382|-0.036530231351573|-0.016600349071491|52.496936570164|77.794449546401|148.20971867008|0.538|0.385|0.13725|26|8|0.00093108695652174|0.041310531400966|3620|2016-02-07|-0.13977|2020-08-02|0.17236|2020-03-22
2024-02-11 02:35:55|WEEKLY|04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|8277.0458520524|5|433.98471598252|0.1275|1|2|0.0763|9493|-0.14839|10|-0.14838709677419|10|34.18|0.02588|0.09742|0.08014650576819|0.084823730064282|382.51684527644|290.77160794158|68.699250740486|0.525|0.393|0.19295|61|18|0.0010034418382001|0.064573183341311|34500|2000-07-09|-0.23487|2008-10-12|0.32975|2003-07-06
2024-02-11 02:35:55|WEEKLY|04639|952566|/equities/net-one-systems|TOPIX500|2267.9537274282|1|147.93209085727||0|0|0|2595.5|-0.23583|38|-0.23582958908693|38|40.66|0.29934|0.41175|0.13297033777945|0.13941202820703|482.37197344794|270.76465632509|239.59197664652|0.486|0.314|0.24315|35|13|0.0031101686577653|0.087944813773717|5140|2020-10-18|-0.27273|2020-11-01|0.54543|1999-09-12
2024-02-11 02:35:56|WEEKLY|04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|-3117.9182036129|8|303.47541497549|0.0218|-1|1|0.02185|2552|-0.13894|6|-0.13894389438944|6|31.3|-0.03632|0.04999|-0.041567337655108|-0.024573974878671|43.362014599006|70.104810167698|464|0.6|0.4|0.26035|20|11|0.0041077409162717|0.078771911532386|3740|2021-04-11|-0.27675|2019-08-11|0.21257|2017-08-20
2024-02-11 02:35:58|WEEKLY|04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1926.0969924464|17|70.844567670899|-0.0606|-1|1|-0.0606|1881.5|-0.05336|8|-0.053359327669555|8|35.74|0.02859|0.07981|0.06997720901258|0.092177795033572|334.01470076963|330.09398443092|316.53767205927|0.552|0.397|0.17646|58|23|0.0015945811393011|0.060388405935854|4220|2007-11-11|-0.24558|2008-10-12|0.27038|2020-03-29
2024-02-11 02:35:59|WEEKLY|04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|3586.3006982348|5|182.73310058839|0.1766|1|2|0.12062|4218|-0.18216|12|0.15407502372714|33|29.37|-0.00933|0.05851|0.0038429986212106|0.031296374483948|52.19975480599|122.86899030181|553.61594235987|0.592|0.408|0.17742|71|22|0.001956835806606|0.062653786500718|4288|2024-02-11|-0.2786|1987-10-25|0.30156|1999-12-12
2024-02-11 02:36:00|WEEKLY|04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4586.481653181|47|192.672782273||0|0|0.32395|5223|-0.11425|14|-0.11425339366516|14|32.43|-0.03925|0.0292|0.013638561114111|0.042721144987869|76.104174071013|185.08203918543|668.07368656331|0.667|0.46|0.1529|63|27|0.0016653231211106|0.050666677836285|7320|2017-06-18|-0.36774|2002-08-11|0.32559|2020-03-29
2024-02-11 02:36:01|WEEKLY|04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|1082.04907998|42|51.98364000667|0.2844|1|2|0.23603|1238.5|-0.13426|12|-0.13426246899438|12|30.57|-0.03241|0.04075|0.013943887069645|0.06513219093596|50.833027145796|247.31906509806|463.85767790262|0.657|0.403|0.20459|67|28|0.0020288559119196|0.068291191957875|1507|2006-04-16|-0.22117|1999-11-14|0.43529|1998-11-15
2024-02-11 02:36:01|WEEKLY|04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|3207.602908596|5|160.63236380134|0.0212|1|1|0.02124|3654|-0.1074|14|0.28265184597062|60|37.91|-0.00571|0.04872|0.010991671643748|0.056270974712438|34.349395002725|116.38895834424|767.32463383714|0.655|0.418|0.17498|55|31|0.0018129248444232|0.05774098133078|3799|2024-02-11|-0.2652|2008-10-12|0.22553|1998-01-18
2024-02-11 02:36:03|WEEKLY|04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|-6422.0269073143|21|317.34230243811|0.2192|-1|1|0.21916|5494|-0.06773|42|-0.067729083665339|42|36.22|0.07282|0.1577|0.13920791074212|0.18991718062865|261.01564619431|245.30459006898|782.0640569395|0.472|0.333|0.20132|36|13|0.0028910951661631|0.066291925981873|15175|2021-02-21|-0.22249|2000-03-05|0.28457|1999-11-28
2024-02-11 02:36:04|WEEKLY|04647|946266|/equities/nifco-inc|TOPIX500|-4116.1326769367|11|224.30104488918||0|0|-0.04562|3759|0.00307|39|0.003066168936942|39|35.84|-0.0078|0.04938|0.037828308347888|0.056255484458934|174.79056882035|233.70735792529|406.11496317515|0.534|0.379|0.18781|58|19|0.0016363379607468|0.060706759214935|4442|2023-09-10|-0.2539|2008-10-12|0.29289|1992-08-30
2024-02-11 02:36:05|WEEKLY|04648|946227|/equities/nihon-kohden-corp|TOPIX500|3972.9440299625|69|241.93329064721|0.2835|1|2|0.2429|4201|-0.04391|11|-0.043905044419406|11|34.24|-0.02308|0.04523|0.058960068669822|0.11253379611325|173.99267634411|369.44728083512|924.31243124312|0.542|0.356|0.20718|59|22|0.0022196360153257|0.063767959770115|4783|2024-01-14|-0.29742|2009-02-15|0.31997|1990-04-01
2024-02-11 02:36:06|WEEKLY|04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|713.4812006517|2|70.539601817271|0.0572|1|2|-0.05712|896.3|-0.05712|15|-0.057116063165619|15|31.1|-0.06593|0.04965|0.12418133411414|0.20382417077873|210.0624762206|310.81358761255|527.85628485517|0.552|0.379|0.277|29|8|0.0040810409745293|0.084984274640089|3785|2020-12-06|-0.49385|2016-08-28|0.30603|2007-01-28
2024-02-11 02:36:07|WEEKLY|04650|946271|/equities/nihon-unisys-ltd|TOPIX500|3964.2058017531|68|196.43139941562|0.38|1|1|0.38003|4492|-0.10941|39|0.013157894736842|33|35.47|0.00118|0.08378|0.069792150635217|0.12503329281347|159.38036023313|477.06429978101|504.71910112359|0.632|0.439|0.22984|57|23|0.0024289037817137|0.073153843944471|4850|1999-09-12|-0.34389|1990-04-08|0.43373|1999-03-28
2024-02-11 02:36:08|WEEKLY|04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|-3335.9396269839|9|111.04383646618|-0.044|-1|1|-0.044|3156|0.36233|75|0.36232537178909|75|38.48|0.00705|0.06294|0.0094950871979004|0.052719439341568|93.264851805017|225.73278375094|980.42872315645|0.556|0.37|0.14997|54|21|0.0018518791946309|0.05119432885906|3440|2018-01-07|-0.2|1990-08-26|0.25|1990-09-02
2024-02-11 02:36:09|WEEKLY|04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|-1634.4067851316|27|78.622305017456|0.0964|-1|1|0.0964|1429.5|-0.21666|13|-0.21665582303188|13|31.26|0.03805|0.10457|0.038139494575005|0.048536628546817|121.66369225296|130.23431148972|213.35820895522|0.485|0.333|0.20833|66|21|0.0018203015797032|0.073215184298708|4430|2000-04-16|-0.22989|1997-11-02|0.23364|2001-01-21
2024-02-11 02:36:10|WEEKLY|04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|7402.7162403289|40|363.42791989037|0.5109|1|1|0.51094|8700|0.3467|69|0.34670487106017|69|27.67|0.0614|0.14538|0.11077194150589|0.21906567628028|337.44491032859|2259.0887026183|5308.1149017582|0.583|0.375|0.17251|72|24|0.0034099852289513|0.063432949286066|8706|2024-02-11|-0.29191|1984-06-24|0.70744|2016-07-17
2024-02-11 02:36:11|WEEKLY|04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|3095.8314608492|38|129.05617971694|0.3711|1|1|0.37111|3617|-0.07598|52|-0.075982209043736|52|34.78|0.01672|0.08687|0.052645562997573|0.087767494297011|191.29079594899|306.23919483916|163.47283017077|0.559|0.373|0.22863|59|24|0.001627663954045|0.070307697462901|11750|2007-07-22|-0.22921|2018-02-11|0.32654|2002-03-03
2024-02-11 02:36:12|WEEKLY|04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|7907.8704371077|5|276.58498198093|0.0404|1|2|0.01853|8684|-0.16301|21|-0.093819530284302|75|37.91|0.00127|0.04831|0.025339631158786|0.082148633724314|116.19401832714|334.04515072287|282.15875939087|0.636|0.382|0.18316|55|27|0.0014628386787937|0.059975825753949|19000|1989-12-10|-0.21958|1990-09-30|0.26316|2000-01-16
2024-02-11 02:36:14|WEEKLY|04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|1207.2555528071|80|56.438574760183|0.0178|1|1|0.01781|1257|0.03613|37|0.03613369467028|37|34.07|-0.04011|0.01752|0.0060632803883709|0.036860149487158|72.28212648871|155.72998501634|244.74300228811|0.559|0.356|0.17356|59|24|0.0013806079463858|0.059275179511728|1899|2017-11-12|-0.35188|2008-10-12|0.57447|1987-05-31
2024-02-11 02:36:15|WEEKLY|04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|1576.9519047929|3|77.907985705912||0|0|-0.06883|1691|-0.15964|16|0.047129382652068|9|31|0.45278|0.54229|0.0016968103718423|0.050063658465987|93.77796663097|135.35072356872|2381.6901408451|0.474|0.368|0.1715|19|3|0.01740461928934|0.057781505922166|3530|2017-10-15|-0.16185|2020-03-15|8.86486|2016-09-04
2024-02-11 02:36:15|WEEKLY|04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|-1181.9663426372|20|61.890170106498||0|0|-0.16551|1172.5|0.43526|100|0.75747508305648|41|36.96|-0.0115|0.06529|0.046035472086586|0.068577803017556|74.093675515666|96.537560343904|380.18807496914|0.643|0.375|0.22149|56|30|0.0021440067017712|0.06603303015797|4860|2015-03-15|-0.78708|2016-09-25|0.3|1994-01-16
2024-02-11 02:36:16|WEEKLY|04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|1173.4420783266|51|78.745507515424|0.4376|1|2|0.35605|1413|0.15216|88|-0.09508152992409|19|39.62|-0.04054|-0.00874|-0.016229057610567|-0.062950136422628|76.718470291838|75.568975716196|117.16417910448|0.692|0.308|0.16496|13|8|0.0010082831858407|0.051493309734513|2366|2017-11-12|-0.15821|2013-06-02|0.21247|2013-04-28
2024-02-11 02:36:17|WEEKLY|04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|-5949.1061467816|17|274.33551658392|0.0619|-1|1|0.06189|5169|-0.14627|7|-0.1462658816238|7|21.24|-0.01956|0.04983|0.04473322871339|0.11181396098792|82.749192277653|461.31172896234|426.44997146389|0.56|0.363|0.14498|91|29|0.0019500974858902|0.049448984094407|10360|2020-01-26|-0.22905|1997-10-05|0.49135|1984-08-12
2024-02-11 02:36:19|WEEKLY|04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|-5782.6878131881|47|146.8859880547|-0.0544|-1|1|-0.05442|5483|-0.09722|3|-0.097222222222222|3|31.92|-0.03868|0.01453|-0.0040250240798366|0.035348054814894|39.746197575462|152.4084541169|410.80394100456|0.656|0.406|0.18821|64|33|0.0017361512685495|0.062051383437051|12300|1989-10-22|-0.21262|2008-10-12|0.35714|1990-09-02
2024-02-11 02:36:19|WEEKLY|04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|-3676.5355334607|18|164.55533588137||0|0|-0.10569|3557|0.46861|91|0.46861447158183|91|32.38|-0.08486|0.21076|0.258209239537|0.38022672192456|368.67430019869|496.42465271302|199.83146067416|0.594|0.406|0.21245|64|29|0.005299090473911|0.063327453326951|9840|1989-02-26|-0.89863|2009-06-07|9.0678|2010-07-25
2024-02-11 02:36:20|WEEKLY|04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|735.89224581772|43|41.369251394092|0.5909|1|2|0.56031|908.1|0.08114|44|0.081135902636917|44|41.78|0.03279|0.09204|0.0035833970029361|0.042750070206639|45.975009508782|108.15566142941|311.31297140345|0.531|0.408|0.19076|49|18|0.0016189037817137|0.062998243178554|1070|1990-01-07|-0.32454|2008-10-12|0.3766|2015-12-27
2024-02-11 02:36:21|WEEKLY|04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|-255.28261196862|33|24.110869130327||0|0|-0.06041|180.8|-0.93235|135|-0.93235469152946|135|41.22|-0.07876|0.05091|-0.072334625363189|-0.062044609426499|2.1003121038437|4.5308906499799|2.095648687503|0.543|0.391|0.1703|46|13|1.1151452282158E-6|0.051496281120332|15588.200195312|1987-04-26|-0.95862|2023-07-02|0.28917|1990-10-28
2024-02-11 02:36:22|WEEKLY|04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|1803.4061693279|51|123.19794355738|0.9544|1|2|0.89195|2162.5|-0.1087|29|-0.10870022178175|29|33.41|-0.01995|0.05234|0.062608601088775|0.10339035021451|205.1659061918|361.81572763893|702.11038961039|0.672|0.443|0.17644|61|22|0.0020572318007663|0.060267116858237|9350|2000-02-20|-0.23406|2008-10-12|0.35|2000-04-02
2024-02-11 02:36:24|WEEKLY|04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|4196.0234632586|51|311.44296102242||0|0|0.27816|4595|-0.28007|32|-0.28006535875535|32|33.43|0.02797|0.08843|0.0137817698867|0.016899464274151|80.148799458453|95.256550375108|594.97605498238|0.557|0.377|0.20119|61|27|0.0020149928195309|0.065257261847774|5236|2024-01-21|-0.24475|2021-10-03|0.32143|2021-08-08
2024-02-11 02:36:25|WEEKLY|04667|946274|/equities/nipro-corp|TOPIX500|-1235.230850992|19|51.716774186981|-0.1327|-1|1|-0.13269|1225|-0.09003|17|-0.090026478375993|17|32.4|0.0202|0.08019|0.10332817723281|0.16578453143128|290.26459531106|478.31845328319|237.8640776699|0.419|0.326|0.14791|43|15|0.0013461516654855|0.046823068745571|1752|2017-05-14|-0.17496|2013-06-09|0.295|2013-05-12
2024-02-11 02:36:26|WEEKLY|04668|952892|/equities/nishi-nippon-railroad|TOPIX500|-2623.9759502306|18|75.507899905503|-0.0256|-1|1|-0.02565|2479.5|-0.08097|9|-0.080973199011595|9|41.44|0.01156|0.04549|0.033910684301942|0.057074584523313|131.31199231867|140.29413242873|354.16370325178|0.46|0.22|0.13549|50|18|0.0011340928674007|0.044041900430828|5131.7998046875|1989-12-03|-0.19076|1992-04-05|0.33269|2020-03-22
2024-02-11 02:36:26|WEEKLY|04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|3802.2260270394|11|154.42465765355||0|0|0.09271|4314|-0.13026|7|-0.079646029811182|4|33|0.01696|0.06975|0.01286525742159|0.083944923111714|34.562407365965|192.98109465783|337.61150689863|0.587|0.365|0.18798|63|27|0.001853106749641|0.064125275251317|9700|1989-04-16|-0.36449|2009-01-25|0.39333|1985-07-14
2024-02-11 02:36:27|WEEKLY|04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5251.3752149871|5|303.70826167098|0.028|1|1|0.02802|6163|-0.1798|9|-0.17980186307852|9|36.58|0.02891|0.08911|0.12926316033864|0.19399876067232|796.21911857432|961.79444957676|2665.6574746321|0.544|0.368|0.20074|57|20|0.0028516419339397|0.066098803255146|7670|2022-06-12|-0.36194|2008-10-12|0.61331|2008-11-02
2024-02-11 02:36:29|WEEKLY|04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-673.56947689257|10|36.703257357187||0|0|0.01338|553.1|0.13199|42|0.13199391341534|42|33.55|-0.01332|0.03889|0.04320121690549|0.07158943764741|188.77597045824|314.1834796202|80.053841612478|0.5|0.355|0.17182|62|19|0.00096328386787937|0.061016333173767|1700|1989-06-04|-0.31433|2001-09-23|0.20331|2009-12-06
2024-02-11 02:36:30|WEEKLY|04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|1871.2921299504|64|89.619569478948||0|0|0.22315|2050|-0.16713|9|-0.16713404374649|9|41.35|-0.0439|0.01244|-0.02302858762363|0.010314477006733|27.708472717938|81.101020045315|813.49206349206|0.633|0.429|0.16802|49|23|0.001738549545237|0.053862125418861|2677|2019-05-26|-0.28299|2008-10-12|0.34994|1987-04-26
2024-02-11 02:36:31|WEEKLY|04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|1129.6856374972|2|53.104787500924|0.1089|1|1|0.10889|1359.5|0.03387|15|0.033874045801527|15|34.23|-0.01732|0.03898|-0.0036578667220175|0.060262836960305|35.631436324849|167.21822971199|276.15275923422|0.541|0.328|0.1898|61|24|0.0016242077549067|0.06527287218765|1920|1990-01-14|-0.26642|2000-04-23|0.27187|1987-04-05
2024-02-11 02:36:32|WEEKLY|04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|4377.2605772195|28|221.68217973567|0.089|1|1|0.08902|4750|-0.09867|5|0.32875271196977|71|32.73|-0.03829|0.01694|-0.011468240756868|0.018588069886582|42.953629417224|114.10820619466|1425.1425664469|0.587|0.413|0.15312|63|26|0.0019784633796075|0.049516601244615|5225|2023-12-10|-0.19612|1990-09-30|0.4012|1987-03-15
2024-02-11 02:36:32|WEEKLY|04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|16794.434378128|10|1216.8552072908||0|0|0.16671|21240|-0.13039|23|0.093208891721266|33|33.33|-0.00405|0.04416|0.028310595148796|0.085904143586562|120.59264615814|248.88085541357|2164.696263326|0.576|0.424|0.17233|33|14|0.0035019747520289|0.056932524797114|23455|2020-08-09|-0.14867|2008-10-12|0.18109|2022-11-13
2024-02-11 02:36:34|WEEKLY|04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|10798.973028849|5|661.17565705045||0|0|0.15923|12995|-0.18474|14|0.08013698630137|30|37.91|0.05457|0.11582|0.11429166907406|0.20792804552841|2548.1700472452|3342.9398634601|751.15606936416|0.745|0.4|0.20094|55|27|0.0022142556247008|0.067838745811393|13165|2024-02-11|-0.28361|2001-07-29|0.38519|1987-04-12
2024-02-11 02:36:35|WEEKLY|04677|952080|/equities/nof-corp|TOPIX500|6202.5389699855|15|306.61803058398|0.0416|1|1|0.04161|6984|-0.12199|5|0.10666666666667|59|35.17|-0.02361|0.03279|0.042770185980175|0.087201385754279|120.01849996067|288.50607047547|1519.2516455394|0.576|0.407|0.19294|59|27|0.0024100861656295|0.064463681187171|7364|2024-02-11|-0.22887|2000-04-23|0.38014|2009-02-01
2024-02-11 02:36:36|WEEKLY|04678|946241|/equities/nok-corp|TOPIX500|1800.3299040868|66|90.354921797104|0.5894|1|1|0.58945|2079|-0.05294|55|-0.052936910804931|55|36.8|0.08856|0.15517|0.21231991701356|0.36530129288993|2550.8473785654|2703.4768046492|472.5|0.582|0.327|0.20598|55|26|0.0022521876495931|0.071172776448061|4550|2003-11-09|-0.26282|1990-03-25|0.32598|2003-07-20
2024-02-11 02:36:37|WEEKLY|04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|699.0861768469|35|36.021272349861|0.4343|1|1|0.43429|803.2|-0.05678|6|-0.056775966393447|6|29.78|0.03047|0.0933|0.10026787943962|0.12062426532841|952.02814289812|697.06706105505|121.1463065169|0.58|0.42|0.19826|69|22|0.0014637242699856|0.067710828147439|5815.5|1987-04-26|-0.25087|2008-11-23|0.30565|2013-04-14
2024-02-11 02:36:38|WEEKLY|04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|3480.0339702153|42|198.41874523767|0.1838|1|2|0.1283|3808|-0.16525|17|-0.028380634390651|24|34.52|-0.02014|0.03569|-0.0035940486750976|0.0068978806319565|76.951911838746|91.700737719793|90.883054892601|0.6|0.36|0.19204|25|11|0.0012094800884956|0.066830409292035|4570|2007-06-03|-0.32331|2008-11-23|0.23058|2008-09-14
2024-02-11 02:36:39|WEEKLY|04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|3930.6331480996|5|199.58914501179|-0.0448|1|2|-0.06617|4121|-0.18026|12|0.075971223021583|23|32.86|0.00474|0.06317|0.020538640598376|0.0078889831581529|109.79663458557|99.946466086718|171.35135135135|0.486|0.343|0.17118|35|11|0.0018120363951473|0.061807677642981|5170|2021-12-19|-0.66612|2014-04-20|0.25366|2020-03-22
2024-02-11 02:36:40|WEEKLY|04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-863.80307644817|25|33.523667285293|0.0206|-1|2|0.01415|794.1|0.02742|24|0.027423469387755|24|31.29|0.00028|0.06757|0.063400108599974|0.098103499925796|283.28051681316|509.57054128926|136.6781369339|0.455|0.364|0.20002|66|16|0.0014982336045955|0.069247525131642|2120|2015-06-07|-0.27186|2008-10-12|0.32258|1998-01-25
2024-02-11 02:36:41|WEEKLY|04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|-301.32445281437|38|13.372856642383||0|0|0.01544|280.6|-0.05322|15|-0.053224755956168|15|33.1|-0.01844|0.03176|-0.063644958117686|-0.027538543043369|4.0185005348746|40.267634380453|58.924821274789|0.565|0.323|0.21306|62|25|0.0011118717089517|0.071632604116802|1163.5999755859|1989-10-15|-0.258|2008-10-12|0.21951|2013-05-19
2024-02-11 02:36:42|WEEKLY|04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|1868.993324995|5|108.66987202622|0.0672|1|2|0.00554|2178.5|-0.16175|5|-0.059535822401614|11|30.53|0.02856|0.08694|0.080572391685962|0.22477667077485|179.05209704387|958.85458312484|761.71328671329|0.592|0.347|0.17595|49|19|0.00260642|0.064290206666667|5460|1999-11-28|-0.35927|2008-10-12|0.32867|1999-03-21
2024-02-11 02:36:43|WEEKLY|04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1239.8165204825|1|61.561159839177||-1|0|0|1390.5|-0.14822|8|0.21830985915493|57|39.42|-0.00036|0.05275|0.059255500586771|0.097073193737937|176.81913221138|274.07070887118|625.78758735262|0.566|0.358|0.20385|53|25|0.0020455911919579|0.065293537577788|1960|1989-07-30|-0.2963|2008-10-12|0.24766|1998-01-25
2024-02-11 02:36:45|WEEKLY|04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|21812.102967734|5|1022.0389788406||0|0|-0.11116|22150|-0.10265|13|0.070075757575758|66|42.16|0.08769|0.15655|0.21808530975129|0.44493729913331|161.854622573|1439.9248717522|2910.2615570245|0.581|0.387|0.22059|31|16|0.0040122273073989|0.067637254004577|25550|2023-09-10|-0.29276|2000-12-24|0.39868|1999-10-03
2024-02-11 02:36:46|WEEKLY|04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2019.0468069567|27|124.34752864664||0|0|-0.04049|2085.5|0.03944|12|0.039437701048079|12|31.74|-0.04118|0.00454|-0.014691622887535|0.029175885474279|27.03080373786|121.33499102711|548.96026151773|0.554|0.385|0.14921|65|28|0.0014315174724749|0.047973877453327|3717.1000976562|1989-10-29|-0.20659|2008-10-12|0.25161|2020-03-22
2024-02-11 02:36:47|WEEKLY|04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|-613.79580179369|14|23.944821851716|-0.0122|-1|1|-0.01223|579.5|0.00157|12|0.0015745704207561|12|37.07|-0.03897|0.02053|0.014489666898882|0.032193510757429|69.951496728249|106.49820237204|132.51772608655|0.536|0.339|0.18492|56|22|0.0010311488750598|0.058359717568215|2160|1989-04-16|-0.19461|1998-01-11|0.22588|2020-03-22
2024-02-11 02:36:47|WEEKLY|04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|6018.645195874|2|336.28493470866||0|0|-0.00481|7036|0.1885|32|0.18849728426023|32|33.14|0.03758|0.11289|0.069791216078144|0.11886414995475|264.52375054175|480.6419869614|167.28881246268|0.587|0.413|0.22322|63|21|0.001772221158449|0.07563778362853|10825|2007-07-22|-0.22432|2000-04-23|0.30205|2020-03-29
2024-02-11 02:36:48|WEEKLY|04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2261.3595687135|60|112.07742652955||0|0|0.09418|2188|-0.12323|32|-0.12323049001815|32|32.74|-0.03039|0.03997|-0.019086560731807|0.049006686497635|12.891350606093|88.021124111141|935.84258829784|0.532|0.355|0.20353|62|25|0.0025405552896123|0.066903422690282|3198|2022-09-18|-0.58855|2011-11-13|0.77209|2011-11-27
2024-02-11 02:36:50|WEEKLY|04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-7378.6331483931|1|445.21104946436||0|0|0|5368|0.00515|25|0.0051464766429137|25|33.52|0.02188|0.08169|-0.020293462927097|0.020567348738753|33.935445819745|112.16573147553|287.5354828754|0.435|0.29|0.18036|62|19|0.0017072617901829|0.062735076997112|12115|2021-12-19|-0.27489|1998-08-30|0.2398|1987-10-04
2024-02-11 02:36:51|WEEKLY|04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|-2869.5213578466|10|131.79301922845|0.0147|-1|1|0.0147|2513|0.10796|56|0.19632419489563|35|24.67|-0.01737|0.0552|0.048126095386705|0.10120037774885|288.14335461447|950.17772542467|460.93175783821|0.561|0.39|0.14067|82|22|0.0017312696850394|0.046194640748032|5880|2016-04-17|-0.23883|2008-10-12|0.32967|1990-04-15
2024-02-11 02:36:52|WEEKLY|04693|951943|/equities/open-house-co-ltd|TOPIX500|-4978.3474312729|26|241.07105731024|0.0132|-1|1|0.01321|4706|-0.18305|5|-0.18305084745763|5|25.8|-0.06412|0.04754|0.047979396486226|0.15371373481274|66.852220025885|135.87025840022|419.24276169265|0.5|0.35|0.22022|20|8|0.0048922735674677|0.07570820702403|7440|2021-11-07|-0.5136|2014-07-27|0.36399|2015-02-22
2024-02-11 02:36:53|WEEKLY|04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|10314.794371859|13|527.48051959806|0.0049|1|1|0.00486|11380|0.1451|23|0.14509748850238|23|34.92|0.09109|0.14391|0.2714941815079|0.32884482992919|1200.4115188302|860.12522960794|169.28981091541|0.486|0.351|0.1895|37|15|0.0019284202453988|0.064798673312883|70000|2000-03-26|-0.2992|2008-10-12|0.39189|2000-08-13
2024-02-11 02:36:54|WEEKLY|04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|4895.8379817985|5|251.25587042296|-0.0333|1|2|-0.0696|5160|-0.13184|14|0.13242431245667|35|34.44|-0.01079|0.08733|0.033768862361422|0.086794178367638|66.321788991911|134.56981922828|248.67469879518|0.561|0.39|0.14472|41|15|0.0018433615819209|0.045675868644068|11300|2018-01-21|-0.79835|2018-01-28|0.25321|1999-10-10
2024-02-11 02:36:55|WEEKLY|04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|2591.7653358477|35|110.49488805077|0.2271|1|2|0.19896|3010|-0.16362|13|-0.091148295053666|3|41.94|0.11193|0.19995|0.2743975948204|0.42233602880645|6332.918118609|7257.0289885995|1502.7458582825|0.571|0.367|0.20566|49|19|0.0029059789372906|0.069425337482049|3815|2006-04-09|-0.41614|2008-11-23|0.43961|2009-03-22
2024-02-11 02:36:56|WEEKLY|04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2771.6997971966|24|139.76275435311|0.3096|1|2|0.27957|3007|-0.08046|45|0.067375663723957|36|36.25|-0.04257|0.01026|0.0081449751232906|0.043703581545584|90.122663157549|176.95622672644|409.28269362172|0.526|0.333|0.1524|57|19|0.0013455337482049|0.050992340832934|4609.5|1989-05-14|-0.21024|2008-10-12|0.26697|1993-04-04
2024-02-11 02:36:57|WEEKLY|04698|946191|/equities/osg-corp|TOPIX500|1805.8945020781|9|85.866047395515||0|0|0.00456|1981.5|-0.11947|11|-0.062114010551496|59|29.71|-0.01591|0.04202|0.019824909323412|0.080879796286058|54.236711539082|203.44054029689|444.38215454652|0.514|0.314|0.18586|70|25|0.0019212308429119|0.062312978927203|2949|2018-01-28|-0.19553|2020-04-05|0.34105|2020-03-29
2024-02-11 02:36:58|WEEKLY|04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|-6550.6474227053|6|318.25971721107||0|0|-0.06482|6045|0.03315|56|0.033149129201001|56|47.08|0.16093|0.22472|0.18728921587914|0.32722574892077|537.18840735334|684.89996248612|520.35811776544|0.654|0.385|0.2169|26|11|0.0026098779495525|0.067677876322213|6599|2023-09-10|-0.41453|2000-10-22|0.32612|2001-02-11
2024-02-11 02:36:59|WEEKLY|04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|5055.4916852988|12|253.82224496933|-0.0046|1|1|-0.00459|5644|-0.13855|5|0.12418367986843|26|26.96|-0.03172|-0.00298|-0.0126249592973|0.051103912319016|72.573770027569|136.99698457694|285.05050505051|0.56|0.32|0.14651|25|12|0.0020928467153285|0.045003868613139|5977|2024-01-14|-0.1272|2020-03-15|0.22689|2020-03-29
2024-02-11 02:37:00|WEEKLY|04701|951826|/equities/outsourcing-inc|TOPIX500|1606.5586511827|9|45.397116272426|0.331|1|2|-0.00484|1746.5|-0.51228|18|-0.05265306122449|25|55.64|0.39492|0.55992|0.45636262803827|0.74721289567663|472.58818322138|768.05197934801|1873.9270999868|0.545|0.364|0.32892|11|4|0.0077621935483871|0.098588370967742|2483|2018-07-29|-0.3125|2020-03-22|0.52146|2023-12-17
2024-02-11 02:37:01|WEEKLY|04702|952776|/equities/paltac-corp|TOPIX500|-5067.9783559225|18|215.3052903166||0|0|0.02928|4343|-0.05412|36|-0.054122621564482|36|58.92|0.10314|0.16152|0.14565912016907|0.21519174977346|156.95662884157|167.9269004861|331.19803540625|0.583|0.417|0.19306|12|6|0.0024718922651934|0.058669102209945|6700|2018-08-05|-0.19695|2011-03-20|0.29861|2020-03-22
2024-02-11 02:37:02|WEEKLY|04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|2914.865605305|99|162.9141975198||0|0|0.72986|3349|-0.14435|22|0.47497704663341|134|39.97|0.09563|0.22714|0.35882102057583|0.5999555544368|565.96312899578|680.96571466024|1390.7807132711|0.484|0.29|0.23461|31|10|0.0038094465220643|0.072049940164548|3488|2023-12-17|-0.75|2014-06-29|0.3359|1999-07-04
2024-02-11 02:37:03|WEEKLY|04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1638.8508160008|17|80.405244800235||0|0|0.05445|1406.5|-0.03538|77|0.10335965142835|17|35.74|0.01001|0.06058|0.017668334219099|-0.010724688608839|106.27466638043|60.368280272442|81.633721884236|0.534|0.328|0.18236|58|22|0.00087656773575874|0.058553504068933|3320|2000-03-05|-0.23019|1987-10-25|0.24|1986-08-24
2024-02-11 02:37:03|WEEKLY|04705|946160|/equities/park24-co-ltd|TOPIX500|-2043.9226055195|32|107.21702256527|-0.0425|-1|1|-0.04252|1900|0.05464|23|0.054636032724898|23|42.81|0.23247|0.30027|0.10871346424403|0.072639474306451|253.2483377123|125.23178825596|631.64896180372|0.438|0.281|0.21386|32|12|0.0028961456102784|0.070934689507495|3655|2016-07-24|-0.23077|2008-10-12|0.48686|1998-01-11
2024-02-11 02:37:05|WEEKLY|04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|-906.47494200608|12|42.652938121103|0.0558|-1|1|0.05582|766.3|0.17052|27|0.17051815528571|27|29.69|-0.00995|0.0527|0.022347597541412|0.045811074738816|63.135980729064|158.9742345238|144.58490335716|0.6|0.371|0.22272|70|35|0.0017175586404978|0.07412754427956|3540|1989-03-26|-0.36667|2002-10-20|0.33843|1992-08-23
2024-02-11 02:37:06|WEEKLY|04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|-1584.0661979248|30|126.25952710236||0|0|0.29054|1282|-0.06533|29|-0.065332821370031|29|43.83|-0.00565|0.08624|0.18274125886775|0.25174060385188|211.90402181132|252.94724116232|78.834094114698|0.5|0.417|0.32219|12|3|0.0020701801801802|0.097776594594595|6540|2021-02-14|-0.358|2013-06-30|0.29254|2013-09-15
2024-02-11 02:37:07|WEEKLY|04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|-419.79109102757|26|59.430363675858||0|0|0.90264|239.7|0.82164|76|0.82163987500543|76|55.36|0.18859|0.28967|0.60592933420069|0.67445104750522|1131.8850205382|947.34266867946|130.27173747187|0.5|0.429|0.2233|14|4|0.00359845|0.074929825|3685|2021-11-21|-0.90182|2023-10-01|0.33333|2020-03-29
2024-02-11 02:37:08|WEEKLY|04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-1807.4200908054|28|66.530106477646|0.1561|-1|1|0.15606|1598|0.44097|94|-0.028268551236749|35|33.46|0.07533|0.15608|0.090659938469814|0.13574441644328|386.68686309277|514.26839176343|911.58013244768|0.519|0.352|0.18654|54|21|0.0025677480916031|0.061248233369684|6650|2018-10-07|-0.41727|2001-12-09|0.51954|1999-04-04
2024-02-11 02:37:09|WEEKLY|04710|952627|/equities/pilot-corp|TOPIX500|-4536.0623356048|11|165.35411186826||0|0|0.09714|4015|-0.14106|5|-0.141063632249|5|40.79|0.11087|0.18035|0.15528578846527|0.30570006489235|270.81244401398|354.43989712519|637.30158730159|0.536|0.286|0.20343|28|12|0.0027907899305556|0.061850217013889|7000|2018-10-07|-0.26028|2008-10-12|0.29844|2020-03-29
2024-02-11 02:37:10|WEEKLY|04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|-1704.4814414725|23|58.660480490826||0|0|0.17264|1524|0.04843|42|0.048431184136364|42|47.43|0.08571|0.16154|0.19331412809618|0.38236814546291|217.47593968839|420.10750016885|342.62590868356|0.5|0.357|0.17981|14|3|0.0026551311953353|0.059375349854227|5410|2018-06-03|-0.13493|2016-02-14|0.19534|2016-02-21
2024-02-11 02:37:11|WEEKLY|04712|961975|/equities/rakus-co-ltd|TOPIX500|2064.6998575972|13|160.34268216264|0.0505|1|2|-0.03036|2411|-0.16246|13|0.056818181818182|18|31.77|0.0486|0.21673|0.2464488210288|0.48655292259998|172.05097183674|343.94200387045|762.49206417532|0.769|0.462|0.30997|13|7|0.0084534823529412|0.1070744|4775|2021-09-19|-0.51473|2016-09-18|0.37664|2016-01-31
2024-02-11 02:37:12|WEEKLY|04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|553.60326318798|21|41.338126629675|-0.0045|1|1|-0.00451|617.5|0.1242|70|0.12419700214133|70|39.39|0.07976|0.20671|0.027527994663931|0.087850780086653|95.545838756437|205.54314875376|114.88372093023|0.613|0.387|0.24817|31|14|0.0026732634971797|0.091433908138598|2395|2015-04-12|-0.32248|2000-07-09|0.84906|2001-01-21
2024-02-11 02:37:13|WEEKLY|04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|5029.1806091415|12|367.70261197863|0.1357|1|2|0.08476|5887|0.03904|23|0.039037700176817|23|36.46|0.0607|0.13806|0.23199972656407|0.32641603179508|248.18453693962|326.5929794447|498.18060787444|0.462|0.385|0.18286|13|4|0.004501587628866|0.062066391752577|8180|2021-11-21|-0.23204|2020-04-05|0.21653|2020-03-29
2024-02-11 02:37:13|WEEKLY|04715|952874|/equities/relo-holdings-inc|TOPIX500|-1750.6474980479|31|131.25738883535||0|0|0.34755|1246.5|-0.11015|60|-0.11015370284117|60|30.95|0.04253|0.10681|-0.036131510888847|0.049657658894899|46.252209354447|104.49842480751|909.85401459854|0.455|0.318|0.18361|22|8|0.0041606891701828|0.063540843881857|3385|2018-01-28|-0.19388|2022-02-20|0.23815|2020-03-29
2024-02-11 02:37:15|WEEKLY|04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|2027.8868686502|1|208.64928672866||0|0|0|2702.5|0.50521|34|0.50520747056202|34|30.6|-0.08382|0.04803|0.11042866265207|0.13484681350279|217.83670151403|241.25541643825|48.258928571429|0.429|0.343|0.27914|35|6|0.0017505322128852|0.095019215686275|9780|2003-10-26|-0.27379|2020-03-15|0.6873|2013-05-19
2024-02-11 02:37:16|WEEKLY|04717|946126|/equities/rengo-co-ltd|TOPIX500|-1032.7623557356|9|40.011535044289|-0.0953|-1|1|-0.0953|999.9|0.11329|69|0.11329271270008|69|30.38|-0.0205|0.02814|-0.015694408262231|0.022723618415862|20.842391104869|98.380937240403|259.37743823971|0.618|0.338|0.15913|68|30|0.0014527483124397|0.057447627772421|1209.5|1989-12-10|-0.23235|1998-04-05|0.28458|1998-01-25
2024-02-11 02:37:16|WEEKLY|04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-860.16837725955|9|43.834844020569|-0.1096|-1|1|-0.10957|800|-0.05094|20|-0.050941176234291|20|40.93|0.0666|0.14301|0.15874940685647|0.1819955575115|258.53584020779|234.30610329627|111.11111111111|0.464|0.357|0.19043|28|8|0.0015538821490468|0.068503024263432|4990|2005-12-18|-0.27025|2008-09-07|0.44444|2003-09-21
2024-02-11 02:37:17|WEEKLY|04719|952126|/equities/resorttrust-inc|TOPIX500|2303.8394398466|193|88.553520051145||0|0|0.73474|2557|-0.04224|38|-0.042237442922374|38|47.4|0.19326|0.25792|0.35480543601144|0.4774170600631|1404.6207299677|1322.4997785178|883.55219555209|0.56|0.4|0.18854|25|12|0.002728140885984|0.06256593318809|3800|2015-08-16|-0.2221|2008-10-12|0.39574|1999-10-10
2024-02-11 02:37:18|WEEKLY|04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1041.804388521|1|62.898537159669||0|0|0|1267|0.01566|32|0.015655694944062|32|33.16|-0.03848|0.01892|0.014565857707918|0.033098529456067|65.952831907208|115.72216988036|155.17452541335|0.54|0.365|0.18974|63|25|0.0012685399712781|0.063536510292006|2950|2007-07-01|-0.24338|2020-03-15|0.31562|2021-03-07
2024-02-11 02:37:20|WEEKLY|04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|3025.8472642508|11|166.66123865229|0.1638|1|1|0.16381|3531|0.02964|56|-0.048922574966919|15|31.98|-0.0565|0.01099|0.026025873575629|0.062559941357227|112.5380973681|190.8741770301|354.05595540156|0.508|0.292|0.17738|65|25|0.0016114935375778|0.054802359980852|11400|2015-11-29|-0.66699|2018-01-28|0.26121|1992-08-30
2024-02-11 02:37:21|WEEKLY|04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-3676.626553261|23|328.70885108702||0|0|0.77164|2665|0.10198|67|0.10198300283286|67|33.2|0.05595|0.11521|0.13765390702038|0.20528717829239|1122.2760736779|1159.5245856908|131.78064261751|0.556|0.352|0.18735|54|20|0.0019020220385675|0.064258385674931|43900|2000-01-02|-0.75049|2023-10-01|0.32305|1990-10-28
2024-02-11 02:37:22|WEEKLY|04723|949911|/equities/rohto-pharmaceutical|TOPIX500|-3448.9183968693|17|189.1469187502|0.127|-1|1|0.12695|2964|0.86306|87|0.86305957941954|87|17.95|-0.01309|0.04642|0.0419882676308|0.078496392513852|292.12444867703|708.71842724781|1282.0069373373|0.48|0.353|0.1025|102|24|0.0023433459664321|0.042707444504602|4117|2023-09-17|-0.23077|1990-12-02|0.28889|1991-02-17
2024-02-11 02:37:23|WEEKLY|04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2006.6571087095|31|142.85782258359|0.3738|1|2|0.30269|2175.5|-0.26419|19|-0.088965517241379|15|35.54|0.0289|0.14089|-0.014022843299793|0.041844440768569|8.7142362781896|21.764374720962|94.904678866633|0.463|0.244|0.21729|41|15|0.0023725554808339|0.072597942165434|25200|1999-09-19|-0.89991|2014-06-29|0.23383|2003-03-30
2024-02-11 02:37:23|WEEKLY|04725|946204|/equities/sankyo-co-ltd|TOPIX500|7607.1683632757|118|481.14949101728|2.01|1|1|2.01002|9012|-0.0602|28|-0.044205428549781|13|36.47|0.03387|0.09291|0.071965139895809|0.16749102629384|148.41532889758|353.93325137635|114.80108390835|0.581|0.326|0.18038|43|20|0.0012359643916914|0.061544931750742|9295|2024-01-28|-0.25084|1997-10-26|0.30102|1992-08-23
2024-02-11 02:37:25|WEEKLY|04726|946317|/equities/sankyu-inc|TOPIX500|4769.2140287695|2|229.42865707683||0|0|-0.05211|5311|-0.16997|13|0.011879049676026|37|35.39|-0.03267|0.04086|0.0068471814002303|0.080881668447944|23.284355813887|201.96675844397|459.82683982684|0.644|0.407|0.22051|59|28|0.0021318669219722|0.070964643370034|6550|2018-10-14|-0.36|2000-04-23|0.43396|1986-06-22
2024-02-11 02:37:26|WEEKLY|04727|946276|/equities/sanrio-co-ltd|TOPIX500|-7099.9494781195|12|458.03607843038|0.0121|-1|1|0.01206|6310|1.3957|84|1.3956978990053|84|34.63|0.13937|0.22893|0.24328188992127|0.34805419621777|11246.005565836|12430.141429344|123.08111962095|0.633|0.433|0.22036|60|25|0.0019661369076113|0.074844973671613|9040|1990-08-05|-0.33962|1992-08-09|0.58427|1992-08-30
2024-02-11 02:37:27|WEEKLY|04728|1131558|/equities/sansan-inc|TOPIX500|1261.7237296609|11|113.09723696177|-0.0412|1|1|-0.04118|1490|0.6124|65|0.61240452139406|65|33.14|-0.04007|0.06575|0.61240452139406|0.61240452139406|161.24|161.24|106.61896243292|0.143|0.143|0.36994|7|1|0.0036866115702479|0.1173576446281|3642.5|2021-11-21|-0.26755|2022-01-30|0.31148|2020-03-22
2024-02-11 02:37:27|WEEKLY|04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|1303.7868416161|42|71.555052763648|0.3352|1|1|0.33523|1523.5|-0.15603|12|-0.11000901713255|11|22.76|-0.02883|0.03377|-0.0028078870272639|0.054229032240315|45.134232153585|294.60543007823|1267.4709140434|0.524|0.345|0.12822|84|22|0.0022326267281106|0.044837055811572|2234|2020-01-19|-0.22415|1992-08-16|0.30315|1986-11-09
2024-02-11 02:37:28|WEEKLY|04730|946183|/equities/sanwa-holdings-corp|TOPIX500|2010.6253505955|4|122.94365533923|0.0953|1|2|0.05881|2466.5|-0.1789|15|0.36391129032258|70|37.93|0.05974|0.10628|0.068410059633376|0.13504824969745|271.87104508137|492.35130935668|1279.9688837891|0.655|0.382|0.17842|55|26|0.0021169076112973|0.060362340832934|2480|2024-02-11|-0.25925|1990-09-30|0.26666|1990-10-07
2024-02-11 02:37:30|WEEKLY|04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|5991.8960904376|43|340.80925002366|0.9096|1|2|0.81633|6675|-0.1874|15|0.24452640507319|36|30.55|-0.0317|0.01199|0.0030344927991831|0.044824824707962|36.752607691906|157.96046149446|318.29668061435|0.672|0.418|0.17343|67|33|0.0014746385830541|0.057707161321206|11165.099609375|1987-06-07|-0.24969|2008-10-12|0.26267|2009-06-28
2024-02-11 02:37:31|WEEKLY|04732|952104|/equities/sawai-pharmaceutical|TOPIX500|4952.3263871035|26|258.22453763218|0.5049|1|2|0.38525|5746|0.10603|110|-0.031018588880018|14|28.12|-0.04549|0.03869|-0.012600884140458|0.049664271038609|23.611233836146|141.0341591767|358.00623052959|0.647|0.451|0.17356|51|23|0.0021245099383139|0.054957649074709|8560|2016-02-07|-0.29412|1998-09-06|0.29167|1998-11-01
2024-02-11 02:37:32|WEEKLY|04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|3294.8890399388|29|159.87032002042||0|0|0.30769|3876|-0.08938|7|-0.089375374008687|7|30.22|0.11176|0.20714|0.27303598513704|0.39956344038086|673.79899854279|538.95875789781|178.8895595767|0.514|0.324|0.23691|37|12|0.003011352530541|0.086414336823735|8480|2006-01-22|-0.24807|2003-10-26|0.56419|2003-06-15
2024-02-11 02:37:32|WEEKLY|04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|2652.1346943497|39|112.51951927303|0.2435|1|2|0.18697|2669.5|-0.11891|21|-0.10864745011086|29|30.24|-0.01744|0.04662|0.0046036019760416|0.071143758742874|28.546258451822|161.43485359249|531.03241201048|0.593|0.356|0.21631|59|25|0.002327875960483|0.069798051591657|3005|2024-01-28|-0.28791|2008-10-12|0.3964|1993-05-02
2024-02-11 02:37:33|WEEKLY|04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|9803.7028446008|44|473.39270876201|0.2851|1|2|0.26803|10640|-0.08066|43|-0.080663747407237|43|33.54|-0.01297|0.03421|0.035942290109566|0.099971035775693|126.86717780682|381.4897292677|665.66565549825|0.623|0.377|0.15073|61|26|0.0015956294877932|0.050452398276687|12640|1999-11-21|-0.25734|2008-10-12|0.19999|1984-03-18
2024-02-11 02:37:35|WEEKLY|04736|946207|/equities/sega-sammy-holdings|TOPIX500|-2340.6080495979|19|144.29996816212||0|0|0.2618|1924.5|0.19557|34|0.19557423796777|34|33.03|-0.00817|0.04121|-0.0058492879825136|0.074785706531105|67.587487022051|156.40604875464|71.410018552876|0.567|0.267|0.19603|30|14|0.00076618434093162|0.06437260654113|4980|2006-03-12|-0.22971|2007-05-20|0.28786|2008-11-09
2024-02-11 02:37:36|WEEKLY|04737|952890|/equities/seibu-holdings-inc|TOPIX500|1858.5822271024|99|96.222590965861||0|0|0.61044|2129|-0.06208|42|-0.062080536912752|42|24.24|-0.07846|-0.03994|0.02029501519596|-0.026976847080431|103.79471702899|80.238505699447|118.93854748603|0.529|0.353|0.16441|17|8|0.0011285490196078|0.056968274509804|3695|2015-05-03|-0.14901|2020-03-15|0.2027|2021-02-07
2024-02-11 02:37:37|WEEKLY|04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|1982.4725724043|1|110.34247586522||-1|0|0|2399.5|-0.15361|14|-0.012506025722891|24|34.68|0.19794|0.25684|0.30019827310196|0.46857834820747|376.49699033042|402.71275372255|134.05027932961|0.71|0.452|0.19761|31|16|0.0016246418604651|0.068043293023256|2985|2014-12-14|-0.27083|2020-03-15|0.21689|2013-04-14
2024-02-11 02:37:37|WEEKLY|04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|1946.8176197688|71|79.190818396182|0.786|1|1|0.78601|2132.5|0.09819|53|-0.18472906403941|29|32.05|-0.01898|0.02676|0.013129243596864|0.071125819604767|56.3576306898|289.56451304839|203.09523809524|0.714|0.381|0.17618|63|33|0.0011668310196266|0.05573614648157|2920|1989-10-01|-0.17922|2008-09-21|0.23917|2001-06-03
2024-02-11 02:37:38|WEEKLY|04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|-2239.5410443461|17|76.693485164278||0|0|-0.01931|2058.5|0.16802|44|0.16801861083096|44|32.39|-0.01669|0.03246|0.031787865412027|0.082260650413371|92.908587140415|215.91339659923|723.04176738253|0.5|0.328|0.18553|64|27|0.0019674389660124|0.061719478219244|2350|2017-11-05|-0.24425|2008-10-12|0.41855|2008-11-02
2024-02-11 02:37:40|WEEKLY|04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3069.4928845781|75|114.63692116391|0.2879|1|1|0.28789|3259|-0.15075|22|0.078734363502575|67|33.03|-0.01151|0.02655|0.038612396382046|0.096970916442276|157.29418421015|431.19048022036|586.04570096701|0.59|0.377|0.15393|61|27|0.0015409526089038|0.052199827668741|3495|2024-01-28|-0.23068|2008-10-12|0.31651|2008-11-02
2024-02-11 02:37:41|WEEKLY|04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5317.304138877|1|242.73195370766||0|0|0|6173|-0.11356|20|-0.11355844516348|20|31|-0.066|-0.00951|-0.054420851976994|-0.02702804554842|32.801203356022|73.213623777724|175.36931818182|0.516|0.258|0.14937|31|12|0.0012272112382934|0.050838147762747|6619|2023-03-12|-0.29221|2008-10-12|0.19954|2008-10-19
2024-02-11 02:37:42|WEEKLY|04743|952815|/equities/seven-bank-ltd|TOPIX500|292.93670348539|85|10.361229852517|0.1502|1|1|0.15019|295.6|-0.09362|33|-0.099616858237548|8|28.79|-0.00528|0.0206|0.010746135426103|0.070046526601416|96.889077903153|158.74815046573|195.76159344604|0.737|0.421|0.14383|19|13|0.001635087163233|0.04760383518225|661|2015-05-03|-0.11526|2020-03-01|0.15017|2016-07-17
2024-02-11 02:37:42|WEEKLY|04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|-2182.0687178902|18|104.190804206||0|0|-0.0117|1902|-0.10003|22|-0.10003220516303|22|50.5|0.19149|0.23326|0.30812513792006|0.40196679532032|283.90327772408|209.87896612126|180.71258907363|0.833|0.5|0.16197|6|3|0.00273|0.05803278125|3440|2021-09-26|-0.15051|2018-02-11|0.24548|2020-08-09
2024-02-11 02:37:43|WEEKLY|04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|-1092.9321906435|1|85.161598499456||1|0|0|819.6|-0.12678|21|-0.12678457606576|21|36.02|0.04912|0.11388|0.085068533532021|0.10565059082984|334.65372087364|361.5326216708|6.5567998046875|0.586|0.448|0.21835|58|25|0.00014280995691718|0.06984024892293|26750|2000-01-02|-0.27925|2008-10-12|0.33531|2013-05-12
2024-02-11 02:37:45|WEEKLY|04746|1011980|/equities/shift-inc|TOPIX500|-35577.631585093|4|2779.289475528||0|0|-0.06977|27370|-0.0895|31|-0.089501779359431|31|29.88|-0.08952|0.06382|0.16196676074354|0.42468748573286|92.316452594246|415.10793872065|1955|0.563|0.375|0.32024|16|5|0.0094135758835759|0.11049902286902|36090|2023-12-31|-0.28558|2016-01-17|0.4835|2015-01-18
2024-02-11 02:37:45|WEEKLY|04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|935.42242502546|44|59.524359458457|0.2754|1|1|0.27545|1002.5|-0.07766|17|-0.077663485636602|17|43.53|0.0179|0.05957|0.038085630152073|0.067113542190318|185.38898387425|231.23069849118|103.48921104233|0.553|0.362|0.15431|47|18|0.00076869794159885|0.05011835806606|4229.1000976562|1989-01-08|-0.21109|2008-10-12|0.36056|2013-04-14
2024-02-11 02:37:46|WEEKLY|04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|3698.1472184668|5|182.09422591257||0|0|-0.10173|3832|0.51649|61|0.51648673479619|61|36.58|0.01296|0.07995|0.070715070733223|0.14545572673486|346.74577152668|866.04018218216|763.65087549205|0.596|0.386|0.18462|57|25|0.0019725562470081|0.060819722355194|5550|2021-09-19|-0.27707|2007-08-19|0.31525|2002-10-20
2024-02-11 02:37:47|WEEKLY|04749|946277|/equities/shimamura-co-ltd|TOPIX500|14497.660136934|97|706.79319213199|0.4465|1|2|0.36749|16150|0.3011|39|0.30109911552659|39|34.02|0.07386|0.11671|0.11467133046579|0.23432727402252|247.17180441986|418.91256281412|891.52635937069|0.608|0.314|0.19436|51|24|0.0021901310759148|0.059790070999454|20500|1999-12-05|-0.21605|2000-05-28|0.22265|1992-08-23
2024-02-11 02:37:48|WEEKLY|04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|-23460.394945688|109|1016.6233825103||0|0|0.23324|21385|0.61181|87|0.61181312363625|87|27.29|0.0154|0.07321|0.0064135641450116|0.078222787140042|47.698495502231|407.31678800481|5242.70662417|0.653|0.389|0.14824|72|29|0.0029502846116739|0.052287317896768|35550|2021-09-19|-0.23977|1992-04-26|0.2973|1992-08-30
2024-02-11 02:37:50|WEEKLY|04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1082.6436791058|9|61.635563336839|0.0427|-1|1|0.04269|892.4|0.03113|84|-0.075739509381637|20|35.88|-0.00015|0.0552|0.030947245827033|0.10391113901414|94.206077236281|469.54378796586|364.24490792411|0.603|0.414|0.18956|58|24|0.0016837003350886|0.064710852082336|2510|1989-12-10|-0.27165|2008-10-12|0.29778|2000-04-30
2024-02-11 02:37:51|WEEKLY|04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4971.7554562904|64|319.57668968452||0|0|0.65815|5903|0.49647|93|0.49647156496472|93|33.21|-0.03866|0.05706|0.036674985981041|0.082477278701613|181.92401035744|401.85516075053|565.90932203638|0.574|0.393|0.18357|61|20|0.0022230445189086|0.061003925323121|12915|2017-12-03|-0.79154|2018-01-21|0.32723|2008-11-02
2024-02-11 02:37:52|WEEKLY|04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|4786.7448665561|39|243.54166977547|0.263|1|2|0.16684|5490|2.04361|112|2.0436146975981|112|28.96|-0.00116|0.09371|0.05214431866677|0.091535551246914|87.96127188859|188.58816402989|360.14168932529|0.565|0.377|0.24172|69|21|0.0027942927308448|0.084446895874263|6350|2023-07-09|-0.25|1990-09-30|0.49431|1987-06-28
2024-02-11 02:37:52|WEEKLY|04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500|2689.1636493629|52|38.656484884333||0|0|0.20786|2766|-0.17136|19|0.20160897932602|37|31.32|-0.29465|0.64329|1.23301158559|1.716812027176|764.61563000952|1190.4527727401|36.978609625668|0.484|0.355|0.24955|31|7|0.0079865851272016|0.073178884540117|9040|2004-03-21|-0.91127|2009-01-18|8.36842|2012-07-22
2024-02-11 02:37:53|WEEKLY|04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|6518.4199499245|23|273.74295216835|0.1221|1|1|0.12208|7252|0.06887|85|0.18832391713748|54|31.8|-0.03742|0.03004|-0.021101289611682|0.018981323548551|18.413911086425|91.396475916635|1204.8512553326|0.554|0.354|0.17746|65|24|0.0021293106749641|0.060638166586884|8439|2021-11-28|-0.26539|2008-10-12|0.24014|1993-05-16
2024-02-11 02:37:55|WEEKLY|04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|-2469.8712107197|55|126.36698261569||0|0|0.13702|2154|0.01323|29|0.013233584035017|29|51.89|0.16917|0.28288|0.3054559073044|0.47559292518519|112.33452660555|192.00695591871|173.15112540193|0.611|0.444|0.22702|18|7|0.0022138461538462|0.07201254048583|4400|2013-12-08|-0.49864|2016-09-18|0.31034|2008-05-04
2024-02-11 02:37:56|WEEKLY|04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4758.6910812822|25|267.70194983047||0|0|0.28847|4245|0.01428|40|0.014280856851411|40|41.3|0.01967|0.07151|0.051040860778726|0.12097655671214|139.91673304149|324.07199423192|597.63481246705|0.6|0.36|0.174|50|25|0.0016113930110101|0.054076112972714|9250|2018-06-10|-0.26292|2008-10-12|0.18711|2008-10-19
2024-02-11 02:37:57|WEEKLY|04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1185.5578151406|70|76.814061619796|0.5338|1|2|0.48924|1383.5|-0.20127|7|0.10335195530726|70|38.09|-0.02399|0.03696|0.0055340088691015|0.045302915219694|68.480887508397|150.91593774337|622.91758756422|0.566|0.34|0.16112|53|22|0.0016779406130268|0.054076829501916|1660.3000488281|1989-12-24|-0.24905|2008-10-12|0.21961|1984-04-29
2024-02-11 02:37:57|WEEKLY|04759|949826|/equities/sho-bond-holdings|TOPIX500|6100.4848957762|22|225.54517032638|0.0715|1|1|0.0715|6369|-0.05018|38|0.062937062937063|42|35.57|0.02287|0.07063|0.11333008103168|0.21135437547565|233.28250887313|264.86636577213|458.5313174946|0.565|0.304|0.15163|23|11|0.0027468891537545|0.051689558998808|6929|2024-01-21|-0.47685|2014-04-20|0.2345|2008-01-27
2024-02-11 02:37:58|WEEKLY|04760|952951|/equities/shochiku-co-ltd|TOPIX500|-10445.228190299|34|429.27800690428||0|0|0.06244|10210|-0.12349|28|-0.12349397590361|28|33.16|0.00959|0.06294|0.069600687878484|0.11415747220879|427.55940236684|634.55451389337|222.29479642935|0.548|0.355|0.15609|62|23|0.0012789133556726|0.050637003350886|51795.8984375|1990-07-15|-0.25623|1991-05-26|0.50204|2000-02-13
2024-02-11 02:38:00|WEEKLY|04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|2532.9959045663|24|141.50136514457|0.259|1|2|0.22554|2956|-0.16073|50|-0.19269619269619|19|35.02|0.03467|0.09932|0.071229039760341|0.08892219570075|120.51154937574|116.97935255039|142.11538461538|0.593|0.373|0.21689|59|27|0.0016352034466252|0.074257103877453|14400|1989-04-09|-0.32203|1998-09-27|0.32399|1986-06-01
2024-02-11 02:38:01|WEEKLY|04762|951927|/equities/skylark-co-ltd|TOPIX500|2096.530272242|83|99.818393845197||0|0|0.43373|2401.5|0.16459|128|0.025575447570332|37|44.89|0.01819|0.0392|0.05268166288857|0.089296477924153|132.33765415627|128.79500270288|215.07254634676|0.667|0.333|0.12967|9|5|0.0020972222222222|0.043470452674897|2541.5|2024-01-21|-0.16568|2020-04-05|0.20674|2020-03-22
2024-02-11 02:38:01|WEEKLY|04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|71634.817641238|5|4176.4992368657|0.0465|1|2|-0.03628|81290|-0.19594|23|0.05331541218638|26|35.47|0.01294|0.07255|0.052810367408546|0.14272430829302|202.50067590618|695.51826581862|2277.8603164244|0.604|0.358|0.19448|53|23|0.0027922611464968|0.0641341985138|86790|2024-01-28|-0.25827|2000-12-24|0.23633|2000-12-31
2024-02-11 02:38:02|WEEKLY|04764|951783|/equities/sms-co-ltd|TOPIX500|2321.2077384463|7|197.06431760179|-0.1028|1|1|-0.10278|2601.5|0.04465|34|-0.046854082998661|21|35.78|-0.07474|0.12028|0.32878517605927|0.3321184476965|1995.4772275308|1209.2931468453|3130.5656411175|0.522|0.435|0.26285|23|5|0.0067244993968637|0.095145379975875|4865|2021-11-07|-0.26354|2008-03-23|0.53218|2008-05-11
2024-02-11 02:38:03|WEEKLY|04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|1798.5360844199|82|56.589174674043||0|0|0.25145|1938.5|-0.04662|31|0.087435709037472|48|37.2|-0.0145|-0.00791|0.025758088135667|0.087435709037472|107.45432169309|108.744|147.30243161094|0.6|0.2|0.09248|5|3|0.0017040449438202|0.029705692883895|1996.5|2024-01-28|-0.10031|2020-04-05|0.08537|2019-05-12
2024-02-11 02:38:05|WEEKLY|04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5936.5320717165|1|516.32264276117||0|0|0|7991|-0.03031|23|-0.030313180371797|23|32.79|0.36647|0.51862|0.84961245697648|1.0207943096672|6721.4167639917|14750.383642212|3801.6175623293|0.447|0.383|0.26438|47|13|0.0052854445165477|0.092273627514601|11000|2000-02-20|-0.29743|1997-10-19|0.70036|2001-01-21
2024-02-11 02:38:05|WEEKLY|04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|-938.27013555698|33|47.576041887797||0|0|0.03488|785.8|-0.12727|14|-0.12727272727273|14|41.46|-0.00729|0.07926|0.092783296654191|0.091116147712512|167.3638654468|141.80141052435|47.624241684422|0.423|0.308|0.16046|26|8|0.00068220720720721|0.053183747747748|6520|2018-01-14|-0.79751|2023-07-02|0.14316|2020-03-29
2024-02-11 02:38:06|WEEKLY|04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|3217.9783146669|105|167.17389511102||0|0|0.91839|3714|-0.1572|11|0.28692307692308|41|31.71|-0.14445|0.16693|0.22232940583643|0.32498994168484|606.09196478735|822.23566080011|1607.7922077922|0.581|0.419|0.24541|31|9|0.0059668261269549|0.067606329346826|3788|2024-02-11|-0.23474|2008-10-12|3.86328|2016-07-31
2024-02-11 02:38:07|WEEKLY|04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|6801.5394628832|39|316.32017903892|0.2855|1|1|0.28555|7748|-0.02366|36|-0.023662689489908|36|32.57|-0.0262|0.02534|-0.021087225809992|0.021447691602314|61.070412091057|108.30866353578|276.71428571429|0.714|0.429|0.18203|21|11|0.0023800831024931|0.057202382271468|7882|2024-02-11|-0.17354|2020-03-22|0.43835|2020-03-29
2024-02-11 02:38:07|WEEKLY|04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|12613.9334276|5|634.11917709308|0.0339|1|2|-0.02333|14235|-0.21307|21|0.033104041272571|40|35.34|0.04791|0.12141|0.095011256154691|0.2106315625073|386.39907152293|1313.6397800291|884.65603231499|0.508|0.305|0.18424|59|13|0.0021334609861178|0.061586371469603|16950|2000-03-05|-0.21782|2000-01-09|0.24105|1990-10-07
2024-02-11 02:38:09|WEEKLY|04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|-3027.6032530016|12|115.49285145947|-0.0313|-1|1|-0.03134|2731|-0.0311|17|-0.031101353823637|17|39.96|0.04077|0.08396|0.040465332633791|0.07477176012437|181.49822535808|296.96967341084|340.35392782973|0.596|0.385|0.12696|52|20|0.0011765055050263|0.043714633796075|8883.5|1989-11-19|-0.17892|2010-10-03|0.27743|2020-03-22
2024-02-11 02:38:10|WEEKLY|04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|5144.7913476511|5|326.06955078298|0.1709|1|2|0.12131|6461|-0.12126|64|-0.12125603864734|64|33.69|0.00177|0.07334|-0.014169093971081|0.021037205666317|30.38014609775|83.852136686266|338.94660400279|0.529|0.333|0.23599|51|22|0.0022588269454123|0.072643885017422|7566|2023-06-25|-0.34905|1991-12-29|0.39116|2014-02-02
2024-02-11 02:38:11|WEEKLY|04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|2439.4203664397|13|132.99889006808|-0.033|1|1|-0.033|2637.5|-0.05865|39|-0.058649944669864|39|32.97|-0.0334|0.02843|-0.022797011969456|-0.014719416289941|22.48162623262|41.935455760459|388.55333639228|0.54|0.349|0.20563|63|26|0.0017981617999043|0.066477314504548|4775|2018-01-14|-0.26562|2008-10-05|0.25|1999-09-05
2024-02-11 02:38:12|WEEKLY|04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2607.3616253497|1|172.37945821675||0|0|0|3210|0.0703|27|0.070301867815511|27|35.41|0.01747|0.10597|0.1076882647194|0.16517651466113|181.41406694948|242.48318107778|606.34677974426|0.542|0.373|0.19856|59|21|0.0021152321685017|0.06673811393011|5223|2015-12-06|-0.33286|1990-09-30|0.29204|1990-09-02
2024-02-11 02:38:13|WEEKLY|04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|6211.458623634|5|280.4624129098||0|0|0.039|6847|-0.13425|13|-0.050653594771242|66|33.4|-0.02728|0.03885|0.06965453934973|0.13596871180991|217.13211685784|329.67568901907|622.45454545454|0.543|0.343|0.16976|35|10|0.0022882267689685|0.05460978687127|9220|2021-06-20|-0.21201|2008-10-12|0.16578|2004-03-07
2024-02-11 02:38:15|WEEKLY|04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2016.7534426491|64|134.48041343627||0|0|0.10791|2325.5|0.2174|39|0.21739572511588|39|38.57|0.11726|0.21824|0.076462739507453|0.12225864966433|122.88713096325|184.98740172098|109.69339622641|0.435|0.391|0.26469|23|4|0.0023704|0.093259410526316|6730|2007-07-22|-0.24115|2008-10-12|0.30112|2020-03-29
2024-02-11 02:38:16|WEEKLY|04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|6691.0498581005|53|367.28838448158|0.6563|1|1|0.65629|7503|0.08392|51|-0.13376775390968|21|33.39|-0.02488|0.04308|-0.0077439340522693|0.035173590801183|44.433293535056|131.58551829917|332.66827724002|0.475|0.328|0.19134|61|21|0.0016537769267592|0.062142934418382|7906|2024-01-21|-0.21992|2020-03-22|0.327|2020-03-29
2024-02-11 02:38:17|WEEKLY|04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-369.48464456456|130|21.478213837601|0.4272|-1|1|0.42722|303|0.42204|49|0.42204301075269|49|36.3|0.0145|0.06316|0.095105100440258|0.17675621805214|323.20622506303|537.82269333927|142.50776359627|0.481|0.278|0.21085|54|20|0.0013423743417903|0.065823556725706|1150|1988-07-10|-0.23171|1997-12-14|0.25874|1998-01-25
2024-02-11 02:38:17|WEEKLY|04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|2964.6601591708|66|133.00195224876|0.5745|1|2|0.52501|3323|-0.17943|26|0.33170822760546|70|36.8|-0.01455|0.03667|0.016453441617597|0.067152419580542|80.281413388312|289.44553835052|844.47268106735|0.636|0.436|0.18261|55|24|0.0020023025370991|0.059427348013404|3427|2024-01-28|-0.20843|2008-10-12|0.35884|1999-04-11
2024-02-11 02:38:18|WEEKLY|04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|-485.94694695478|133|46.982315651595|0.8089|-1|1|0.80889|361|0.24032|30|0.2403151674327|30|34.95|-0.02706|0.04223|0.051973883391927|0.077197071886329|168.70762341268|222.13957058227|17.657992354185|0.536|0.375|0.21283|56|21|0.00039390138822403|0.066438089995213|4902.5|1985-02-17|-0.32273|2019-02-03|0.29811|1999-10-03
2024-02-11 02:38:20|WEEKLY|04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1777.6333816646|13|88.53887277847||0|0|0.09923|2077|-0.17653|4|-0.01593137254902|61|37.76|0.0024|0.04607|0.03045029094944|0.041318701033324|107.10330011239|136.8789823925|230.77777777778|0.564|0.382|0.1782|55|23|0.0012797654380086|0.057749133556726|2295|2000-11-12|-0.23458|2008-10-12|0.25123|2002-03-10
2024-02-11 02:38:21|WEEKLY|04782|949876|/equities/sumitomo-forestry|TOPIX500|3867.7037681673|9|231.74098433534|0.0131|1|1|0.01314|4242|0.56822|62|0.56821559933778|62|27.22|-0.04988|0.00312|-0.021855034025774|0.010999584085852|21.486584921664|69.064441672965|335.70750886039|0.556|0.397|0.17144|63|23|0.0016723505513639|0.057119616947185|4688|2024-01-28|-0.22|1997-10-05|0.22959|2020-08-16
2024-02-11 02:38:22|WEEKLY|04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|3418.8517533923|51|165.54941553591|0.3273|1|2|0.27302|3940|-0.12286|17|-0.12285508225805|17|41.61|0.23533|0.31846|0.33887858523153|0.51069334611181|323.86710512643|242.74230720882|384.765625|0.531|0.327|0.2327|49|19|0.0022722020105314|0.077045825753949|8120|2007-08-12|-0.30928|2001-12-09|0.31113|1988-08-21
2024-02-11 02:38:23|WEEKLY|04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4632.2864878719|40|203.26216262395||0|0|0.07305|4010|-0.03319|35|0.036536222163472|17|31.06|0.00353|0.0563|0.059690487921304|0.095556104982564|503.81097521699|645.92009322172|208.66941259767|0.712|0.424|0.21049|66|35|0.0016862805169938|0.070800746768789|6625|2022-04-03|-0.20313|2008-10-05|0.29529|2008-11-30
2024-02-11 02:38:23|WEEKLY|04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|2635.798266398|32|134.59965376079|0.0709|1|1|0.07089|2855|-0.17084|16|0.3929972665336|114|48.57|0.0697|0.13838|0.080549746743067|0.16897042081218|137.5202083652|192.604030782|413.76811594203|0.478|0.304|0.21181|23|8|0.0026445993031359|0.070848040069686|9335|2006-01-29|-0.2215|2002-10-06|0.2616|2002-06-09
2024-02-11 02:38:25|WEEKLY|04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|6679.8058521358|33|330.17090780083|0.2659|1|2|0.22828|7565|0.18584|18|0.18583936999626|18|36.93|0.07378|0.12166|0.16815599367202|0.20170892700547|529.40764248889|414.40334499813|192.00507614213|0.517|0.379|0.1648|29|10|0.0018749592021759|0.06236890299184|13900|2006-04-16|-0.22333|2003-02-23|0.24211|2009-03-22
2024-02-11 02:38:26|WEEKLY|04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|-3981.0801654159|17|132.6922795715||0|0|-0.06969|3745|-0.15417|16|-0.15416666666667|16|38.39|0.01289|0.07665|0.098199787112225|0.14119038956359|592.23563657231|538.8064699549|234.89932166487|0.574|0.352|0.22153|54|22|0.0018122163714696|0.071591694590713|10400|1989-04-02|-0.25316|2008-10-12|0.464|2000-02-27
2024-02-11 02:38:27|WEEKLY|04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|4047.047992133|37|224.48400262234|0.3934|1|2|0.31625|4778|-0.16049|23|-0.17161016949153|4|32.59|0.03915|0.10427|0.16345734123599|0.23160356802357|3042.7086794493|3126.7150857497|1469.2496373457|0.619|0.413|0.22271|63|31|0.0028307228338918|0.073893504068932|5410|2014-01-05|-0.26502|1998-10-04|0.39623|1998-10-25
2024-02-11 02:38:28|WEEKLY|04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|1500.5304032339|40|74.656532255369|0.3663|1|1|0.36632|1732.5|-0.13824|8|0.23893044136863|25|34.75|-0.0087|0.04739|0.034771826152988|0.066631264564574|151.0674901918|221.12768888042|811.09548244132|0.593|0.339|0.19106|59|26|0.00202737673528|0.060674652943992|2313|2015-04-05|-0.28251|1998-10-11|0.3277|1987-06-21
2024-02-11 02:38:29|WEEKLY|04790|946345|/equities/sundrug-co-ltd|TOPIX500|4033.4869409816|82|166.59391242376|0.4035|1|1|0.40345|4470|-0.01194|53|-0.011936339522546|53|33.84|0.06106|0.13077|0.22319238693134|0.25816511144258|1658.5568911204|1156.7337095544|823.96313364055|0.535|0.419|0.18566|43|15|0.0024929166666667|0.061794231770833|5770|2018-05-20|-0.24145|2008-10-12|0.26113|1999-05-30
2024-02-11 02:38:31|WEEKLY|04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|4410.1738721555|1|172.27537594817||0|0|0|4950|-0.06417|33|-0.06416632164437|33|32.47|-0.08127|-0.04428|-0.044871089276645|-0.040151499499577|65.288477379595|70.804886051899|152.07373271889|0.471|0.412|0.1357|17|5|0.001209347826087|0.045697083333333|5810|2016-02-07|-0.10723|2020-03-15|0.10881|2021-08-15
2024-02-11 02:38:32|WEEKLY|04792|946344|/equities/suzuken-co-ltd|TOPIX500|4465.0430239343|65|194.81163460542|0.2702|1|2|0.24064|4640|-0.11475|12|-0.078296703296703|28|36.36|0.00811|0.05255|0.019371180951686|0.07970444772002|104.00444032752|284.42097823586|139.30587042091|0.615|0.436|0.17743|39|15|0.001216322537112|0.059902854251012|7040|2019-06-02|-0.30556|2001-09-02|0.25469|1999-11-07
2024-02-11 02:38:32|WEEKLY|04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5647.4224583648|36|436.52584721173|0.3146|1|1|0.31463|6631|-0.05969|19|-0.059692289031881|19|33.67|-0.02485|0.02788|0.018621973929209|0.052193869058424|98.43930651552|203.1014824358|1339.595959596|0.557|0.393|0.18606|61|25|0.0022995308760172|0.063172565820967|7680|2018-08-12|-0.25157|2001-09-23|0.28514|2000-04-30
2024-02-11 02:38:33|WEEKLY|04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|7098.9934488338|12|426.1800919334|-0.0548|1|1|-0.05479|7712|0.23218|71|0.0062416798335077|27|33.12|0.04698|0.11716|-0.093027388112435|-0.070084688425548|8.0590412587875|34.828606352326|2243.1647102454|0.535|0.279|0.19701|43|17|0.003456543554007|0.065286815331011|15725|2022-01-02|-0.27654|2008-10-26|0.45738|2000-02-27
2024-02-11 02:38:34|WEEKLY|04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2201.5424468895|35|146.88610632062||0|0|0.14335|2329|-0.0236|12|-0.023595708221622|12|30.33|-0.04879|0.01128|-0.049407455536929|-0.015562112162811|20.276060367496|59.870885461068|95.843621399177|0.667|0.424|0.20588|33|17|0.0013300483091787|0.075117072463768|4780|2006-04-09|-0.22418|2008-10-26|0.2253|2020-03-29
2024-02-11 02:38:36|WEEKLY|04796|952364|/equities/tadano-ltd|TOPIX500|-1308.324224135|10|57.343472102107||0|0|-0.09376|1184|0.07023|40|0.0702313852252|40|41.58|0.16876|0.24836|0.2690930059315|0.46351225030286|1714.8134011078|3383.5683914615|584.40274646144|0.58|0.36|0.18745|50|17|0.002247648467433|0.069292974137931|2297.5|1990-07-22|-0.22553|1998-04-05|0.31837|2003-07-27
2024-02-11 02:38:37|WEEKLY|04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|2765.7655735718|6|130.74480880941|0.1001|1|2|0.06927|3203|-0.17609|13|0.11710526315789|34|35.32|-0.17787|0.18198|-0.049753685369134|0.38685554929095|-3690.2572703352|1972.7060642163|171.28342245989|0.61|0.39|0.22627|59|24|0.0056000287218765|0.074675414073719|12500|1989-12-10|-0.90294|2009-01-11|8.88571|2012-07-29
2024-02-11 02:38:38|WEEKLY|04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|4720.3725811373|40|307.28864080265|0.0524|1|1|0.05238|4983|-0.03022|53|-0.030222845985408|53|41.84|0.25219|0.30927|0.40099090024172|0.72369632102792|4400.4105520456|7028.0555044573|439.03083700441|0.694|0.388|0.19531|49|26|0.0033813642891336|0.065173192915271|9950|1989-04-02|-0.79404|2008-12-28|3.84234|2012-07-22
2024-02-11 02:38:39|WEEKLY|04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|8027.2444012838|11|189.41853290539|0.3629|1|2|-0.01127|8597|-0.5582|1|-0.054334058157872|15|33.32|-0.06693|-0.0078|-0.090181117547582|-0.016029028241743|28.161884199577|81.910088973678|126.98670605613|0.526|0.368|0.13918|19|7|0.0011984914463453|0.049717558320373|14130|2018-10-07|-0.14219|2020-03-15|0.56808|2023-12-03
2024-02-11 02:38:39|WEEKLY|04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|3402.6126819517|53|238.22545881804||0|0|0.75422|4054|-0.07488|14|0.25405092592593|91|34.53|-0.01377|0.04233|0.015038445058605|0.070187550457371|86.983674892422|262.87542858967|1018.0813349378|0.508|0.339|0.20023|59|21|0.0022980373384394|0.066191278123504|4319|2023-11-12|-0.28052|2020-03-22|0.40017|2020-03-29
2024-02-11 02:38:41|WEEKLY|04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|-4244.1625974884|123|230.38753249612|0.4264|-1|1|0.42636|3482|0.37467|31|0.37467256446511|31|28.93|-0.0009|0.08225|0.066390445873803|0.12321554990578|203.43813410507|608.68148609671|356.2877359554|0.515|0.382|0.23982|68|22|0.0024834514121589|0.082956706558162|9100|2000-04-30|-0.33964|2008-10-12|0.29688|2000-04-23
2024-02-11 02:38:42|WEEKLY|04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|1139.6705032397|33|58.250155543996|0.1032|1|2|0.06376|1243|0.12537|84|-0.14680770623943|10|33.72|0.00808|0.07517|0.033587164508771|0.022602987545459|145.68039749483|97.967098728209|261.68421052632|0.557|0.41|0.19825|61|20|0.0015228291048348|0.060690804212542|3260|2000-03-05|-0.32752|2008-10-12|0.376|2020-03-29
2024-02-11 02:38:43|WEEKLY|04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|1905.1864865234|1|95.021171158877||-1|0|0|2209|-0.15292|8|0.55016181229773|84|35.41|0.06658|0.12011|0.13442281399761|0.16328162264104|1748.4454416345|966.91302912459|290.65789473684|0.678|0.458|0.18756|59|28|0.0016288846337961|0.062851024413595|8780|1989-12-31|-0.21215|2008-10-12|0.28153|1986-10-12
2024-02-11 02:38:44|WEEKLY|04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-4422.1615814562|16|138.9180723532||0|0|-0.04644|4259|0.18787|89|0.18786799405343|89|43.21|0.0489|0.10765|0.070611241658825|0.10506211854996|204.3308862123|225.88012669405|630.49592894153|0.521|0.354|0.15286|48|19|0.0014971948300622|0.047732594542844|8430|2007-06-10|-0.25314|2008-10-12|0.23256|1990-09-02
2024-02-11 02:38:45|WEEKLY|04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|3257.4919752536|52|260.83600824879|1.4599|1|1|1.45994|4022|0.00849|28|-0.13119072708114|25|37.05|0.01691|0.08934|0.12981764581284|0.17705185361177|1019.9757926282|843.13580790476|607.64463690123|0.545|0.345|0.17919|55|19|0.0020304356151269|0.066781570129249|6250|2000-02-20|-0.18568|2016-02-14|0.27875|2001-01-21
2024-02-11 02:38:47|WEEKLY|04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|6529.4604788407|79|402.01317371976|0.613|1|2|0.56683|7795|-0.17542|18|-0.17541899441341|18|32.97|-0.02715|0.04303|-0.015312291910492|-0.0067629681667281|38.685630172144|55.631358291445|461.8164516412|0.475|0.361|0.21204|61|20|0.0020550789851604|0.069798803255146|7935|2024-02-04|-0.2951|2008-10-12|0.25785|2002-03-10
2024-02-11 02:38:47|WEEKLY|04807|952290|/equities/technopro-holdings|TOPIX500|3124.5450952436|13|187.57773767023|-0.0477|1|1|-0.04766|3297|-0.0981|41|-0.09809663250366|41|42.18|-0.02128|0.05645|0.17160450608115|0.21656751801971|200.61771686192|202.28658115646|502.05572387908|0.455|0.364|0.22447|11|5|0.00482|0.071709558823529|4150|2022-11-06|-0.31068|2020-03-15|0.25|2022-02-06
2024-02-11 02:38:48|WEEKLY|04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|-1499.1497744144|14|64.133258138134|0.049|-1|1|0.04896|1253|-0.0913|28|-0.091302720164421|28|39.92|-0.00114|0.04991|-0.0024743871500569|0.038435789947222|34.85592799273|122.21867147038|59.666666666667|0.615|0.365|0.17945|52|23|0.00066579703207276|0.060461469602681|5000|1989-08-06|-0.23077|2008-10-12|0.33333|2000-01-16
2024-02-11 02:38:49|WEEKLY|04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|4437.3117659371|13|280.06274468764|0.1964|1|2|0.15257|5439|-0.02293|22|-0.02292899408284|22|37.76|0.01084|0.06679|0.0043734235109918|0.043471515560008|67.481528981759|180.29043192971|827.47605370611|0.6|0.364|0.18362|55|26|0.0020072044040211|0.058032637625658|5590|2024-02-11|-0.50458|2014-01-19|0.32217|1988-09-04
2024-02-11 02:38:50|WEEKLY|04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|2081.8169658307|105|131.02991025078||0|0|0.6295|2375|0.07845|53|-0.18030050083472|5|39.69|0.05947|0.1269|0.078102767126605|0.13923005690659|358.94990493319|503.0187214954|620.1044386423|0.633|0.388|0.17529|49|23|0.0019450610053685|0.058523308931186|2741.6000976562|1988-06-12|-0.20925|2007-08-19|0.40345|2016-07-17
2024-02-11 02:38:52|WEEKLY|04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|-1191.5452271945|8|53.087167068694||0|0|-0.09343|1072|0.03091|101|0.030914852170413|101|37.58|-0.01258|0.02474|0.026591733391712|0.024172626311517|118.6200676862|99.560382549633|74.084312370422|0.6|0.4|0.1521|50|25|0.00046209437963945|0.048587205726405|2083.3000488281|1989-12-17|-0.14843|2013-05-26|0.29775|2020-03-22
2024-02-11 02:38:53|WEEKLY|04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|638.21426254646|66|40.534499670819||0|0|0.83414|757.5|-0.1733|31|-0.075886557724909|9|36.8|-0.03819|0.01967|-0.03071454979024|-0.016085453279518|32.911793364953|62.185132297193|329.77797564825|0.473|0.327|0.15855|55|16|0.0013948683580661|0.054744236476783|1485.4000244141|1990-01-14|-0.20455|2016-02-07|0.25726|1984-04-29
2024-02-11 02:38:53|WEEKLY|04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|-1106.945105335|13|56.516015555606||0|0|-0.13364|1070.5|0.5455|96|0.54549916169062|96|35.15|-0.00048|0.04351|0.024214395475998|0.060665206476198|122.63115803504|254.78614954937|396.92248852338|0.661|0.441|0.13675|59|27|0.0012930393096836|0.046245743048897|1638|2015-08-16|-0.18149|2008-10-12|0.29186|2020-03-29
2024-02-11 02:38:54|WEEKLY|04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|-3075.0828071272|32|138.69051918162|0.0132|-1|1|0.01316|2774|-0.0161|20|-0.016100805040252|20|33.69|0.00126|0.08101|0.05903357913899|0.092713743454675|166.90957878713|282.63234596736|61.191629045395|0.558|0.385|0.25876|52|20|0.0018930510375771|0.086903639932698|10711.099609375|1990-04-15|-0.30952|1993-11-28|0.50345|1993-12-05
2024-02-11 02:38:55|WEEKLY|04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|-3491.0023210594|30|172.58625910183||0|0|0.04935|3294|-0.15835|21|0.10794129465218|32|33.21|0.01233|0.0847|0.059152171214429|0.064647473674276|183.58566518808|149.82683447277|169.96904024768|0.708|0.417|0.2129|24|13|0.0024226271186441|0.06659617433414|4320|2022-09-18|-0.67423|2016-09-04|0.36746|2008-11-16
2024-02-11 02:38:57|WEEKLY|04816|946130|/equities/toagosei-co-ltd|TOPIX500|1359.0925992997|66|54.385800233427||0|0|0.30326|1517|0.04668|49|-0.048593681015983|13|35.51|-0.01653|0.04443|0.0059700565903453|0.055557460054688|31.389690336323|103.46749971701|337.11111111111|0.579|0.404|0.19034|57|25|0.0016436572522738|0.064030866443274|2184.5|1989-12-24|-0.23137|2008-10-12|0.31868|2000-05-21
2024-02-11 02:38:57|WEEKLY|04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4071.7227589143|17|166.75150297151||0|0|-0.09233|3845|0.06184|27|0.06184012066365|27|32.11|-0.0091|0.02928|-0.01338134385821|0.038118735367074|29.657994513775|160.07909349068|407.00751035424|0.594|0.406|0.14893|64|31|0.0013025639787542|0.047263365523901|8932|1989-11-19|-0.17283|1986-10-19|0.28|1986-08-17
2024-02-11 02:38:58|WEEKLY|04818|946084|/equities/toda-corp|TOPIX500|837.74525307995|74|37.551580272178|0.2078|1|1|0.20779|930|-0.04762|47|0.029592139549377|41|30.09|-0.03503|0.02847|0.022409768367683|0.04875261083046|65.52931472717|131.24713123327|458.35388268886|0.567|0.373|0.19712|67|22|0.001924844423169|0.066321876495931|1996.8000488281|1990-07-22|-0.23268|1990-09-30|0.35241|1998-01-25
2024-02-11 02:38:59|WEEKLY|04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-5410.1545237964|19|226.38484126546|0.0855|-1|1|0.08545|4602|-0.03786|24|-0.037858508604206|24|30.46|-0.02913|0.01526|0.02888262836511|0.086687052695471|156.56733712621|561.27230985858|1037.6550169109|0.559|0.382|0.15878|68|29|0.0019312302537099|0.051877223551939|5933|2023-07-16|-0.28028|2008-10-12|0.24863|1984-11-11
2024-02-11 02:39:00|WEEKLY|04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2706.6402819642|22|153.97797033443||0|0|0.04162|2890.5|-0.26893|30|-0.26893353941267|30|44|-0.01337|0.04986|0.0087798909325594|0.096780520007851|70.656913434317|342.83135074885|424.88608729472|0.596|0.362|0.16948|47|21|0.0014396218286261|0.054052245093346|7180|2020-11-29|-0.19403|1990-09-30|0.31586|2020-03-22
2024-02-11 02:39:02|WEEKLY|04821|952722|/equities/toho-holdings|TOPIX500|3028.3990503382|64|141.30855913732||0|0|0.49908|3274|-0.18054|16|-0.050678130260486|16|35.49|0.07961|0.15607|0.20772777421898|0.30030451396937|1567.6842859165|1384.1369573496|311.06888361045|0.51|0.333|0.18496|51|18|0.0020916657768286|0.063089871863321|3579|2023-11-05|-0.304|1990-08-26|0.375|1999-02-21
2024-02-11 02:39:03|WEEKLY|04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|-1106.3038760062|8|52.708360242158|-0.0371|-1|1|-0.03706|962.5|0.28832|32|0.28832116361548|32|38.56|0.01657|0.0608|0.022380127424771|0.046684256297773|119.85507431219|181.11683957328|99.257501070806|0.574|0.333|0.14952|54|21|0.00079381043561513|0.050363044518909|4402|1989-01-08|-0.20944|2011-03-20|0.36864|2013-04-14
2024-02-11 02:39:04|WEEKLY|04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|-1173.9051059057|26|46.929378594528||0|0|0.08049|1022.5|0.37214|57|0.37213740458015|57|33.29|-0.00194|0.07242|0.065580899631273|0.15607831025043|28.550295571061|276.26591379753|251.53751537515|0.565|0.371|0.22659|62|26|0.0019928338918143|0.074201656294878|2373|2018-06-10|-0.31174|2000-04-23|0.37973|1988-11-27
2024-02-11 02:39:05|WEEKLY|04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3345.5955686698|38|173.13481044339|0.3196|1|2|0.26702|3853|0.39792|122|0.39792048647072|122|44.08|0.01572|0.06516|0.11731466146067|0.21193190739064|299.62757448629|393.27999033379|579.65998634583|0.52|0.32|0.15588|25|10|0.0025173397717296|0.059564328358209|3935|2024-02-04|-0.35618|2008-11-23|0.24809|2009-03-22
2024-02-11 02:39:06|WEEKLY|04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|-2519.2007362698|16|119.37669504822|-0.0574|-1|1|-0.0574|2266|0.10474|37|0.10473838527606|37|38.41|0.05753|0.13987|0.11897748133585|0.1934657580913|231.69574110804|545.57492534336|146.5907574345|0.722|0.481|0.22939|54|28|0.0016891383437051|0.070931431306845|11500|2007-03-04|-0.39407|2016-02-07|0.56471|2016-05-15
2024-02-11 02:39:08|WEEKLY|04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|624.38339454046|34|63.76007565032||0|0|0.34569|743.9|-0.1812|39|-0.0030959752321982|13|38.79|0.07568|0.15907|0.16064022596329|0.23080774240535|1756.3891253883|1992.0958869428|64.502423433638|0.604|0.415|0.15905|53|24|0.0012659023456199|0.059824054571565|9143.849609375|1987-04-26|-0.55304|2011-03-20|0.58947|2011-06-19
2024-02-11 02:39:16|WEEKLY|04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|24063.86897204|54|1642.8770093201|0.8793|1|1|0.87926|29755|1.2219|86|1.2218957453136|86|34.51|0.05367|0.15902|0.063555551978242|0.11701394252131|194.43044753094|372.99478404375|958.32396972087|0.458|0.305|0.22771|59|19|0.0029941455241742|0.077189961704165|30160|2024-02-11|-0.64875|2018-01-21|0.37132|2000-04-23
2024-02-11 02:39:17|WEEKLY|04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3155.0400861258|109|210.75037810038|0.4712|1|2|0.44652|3178|-0.12295|19|-0.12295212775235|19|36.02|0.00474|0.05462|-0.027894726310778|-0.023886276488884|23.545958254386|44.577088526342|406.75797384527|0.655|0.4|0.15111|55|24|0.0014190713259933|0.05249524652944|7718.3999023438|1987-04-26|-0.215|1986-10-26|0.39122|1985-09-29
2024-02-11 02:39:18|WEEKLY|04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|2944.473558324|52|181.50881389198|0.514|1|2|0.46349|3527|0.36807|41|0.36806658482182|41|34.64|-0.01605|0.04836|0.0097842774333518|0.052727903176539|57.382693101976|142.91836959744|261.51109421598|0.6|0.364|0.2016|55|23|0.001584836400818|0.064318006134969|3588|2024-02-11|-0.21096|2008-10-12|0.20252|1990-01-14
2024-02-11 02:39:19|WEEKLY|04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|1962.7541268601|37|111.18799717299|0.2305|1|1|0.23051|2226|0.02951|26|0.34197264218862|131|34.8|0.04621|0.10896|-0.021556189449779|0.011591065227597|12.239265859236|50.459456989453|489.98460484538|0.593|0.373|0.24797|59|30|0.0026349305887985|0.08080213020584|4418.2001953125|1989-11-19|-0.32862|1997-12-21|0.45306|2008-12-14
2024-02-11 02:39:21|WEEKLY|04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1859.1692148773|35|65.241864385275||0|0|0.03703|1677.5|0.15671|118|0.15670650730412|118|35.43|0.05589|0.10753|0.022575367679204|0.032630244716818|105.89557046764|119.42358403792|326.99805068226|0.69|0.379|0.17984|58|27|0.0016355337482049|0.059591924365725|6120|1989-11-19|-0.27721|2008-10-12|0.49688|2000-03-12
2024-02-11 02:39:22|WEEKLY|04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|867.92302820728|40|49.144656507692|0.3545|1|2|0.29598|968.1|-0.06867|22|-0.016877637130802|24|33.33|-0.01421|0.02209|-0.035187163732449|-0.00079824553384893|67.997723926674|99.230985944302|100.52959248037|0.6|0.333|0.16356|15|6|0.0010987012987013|0.058040538033395|1063|2013-10-27|-0.27221|2020-03-15|0.2761|2020-03-29
2024-02-11 02:39:22|WEEKLY|04833|952609|/equities/topcon-corp|TOPIX500|-1771.721493296|29|114.84748125178|0.0059|-1|1|0.00586|1697|-0.04559|21|-0.045593756723265|21|35.53|0.20675|0.29964|0.3549452026043|0.50268142700381|2095.982736649|1976.3296878347|322.19479033028|0.603|0.414|0.24334|58|22|0.002474844423169|0.076564585926281|3230|2015-04-12|-0.35277|2016-02-07|0.50282|1995-11-12
2024-02-11 02:39:23|WEEKLY|04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3480.9909861201|53|222.76919037281|0.8445|1|2|0.76951|3946|-0.0878|10|0.0011614143741847|49|37.04|-0.02186|0.03068|0.014240502886172|0.057584641179752|87.327105659583|208.97739023812|335.31609757575|0.582|0.382|0.15813|55|21|0.0012871613212063|0.053683130684538|4323.7998046875|1990-01-07|-0.24265|2008-10-12|0.22965|2020-03-29
2024-02-11 02:39:24|WEEKLY|04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-817.01704259947|4|37.289016234329|0.0594|-1|1|0.05939|674.7|0.08037|66|0.080368079830301|66|38.63|-0.00895|0.03639|0.04116536726574|0.062206154703289|215.08288329902|264.80951311295|152.30248582552|0.63|0.407|0.14982|54|26|0.00094581617999043|0.05432155576831|1208|2017-11-12|-0.23474|2020-03-15|0.2155|2020-03-29
2024-02-11 02:39:26|WEEKLY|04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH|-4643.6226690601|59|16.086800718026||0|0|0.07273|4590|-0.16655|5|0.35798720201044|58|30.67|-0.03801|0.03572|-0.01893800452594|0.063809465761915|17.778020115382|169.0736794388|109.28571428571|0.485|0.303|0.19424|66|20|0.0012965033621518|0.066479495677233|15000|1989-06-04|-0.36539|2017-01-01|0.26209|2020-03-29
2024-02-11 02:39:27|WEEKLY|04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2031.8191677327|17|88.387488591262|-0.0724|-1|1|-0.07241|1918|-0.13374|10|-0.049132947976879|15|28.79|-0.02214|0.03437|-0.00068776713972346|0.012693976286749|24.398050499709|45.952507095665|419.60183206947|0.611|0.431|0.21285|72|32|0.0020584107228339|0.073832120631881|2733|2017-11-12|-0.2699|2008-10-12|0.26728|1998-01-25
2024-02-11 02:39:28|WEEKLY|04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4118.0779159847|38|181.36568588718|0.1257|-1|1|0.12573|3755|-0.14782|19|-0.14781746031746|19|35.38|0.05909|0.10103|0.13301273837711|0.21819257576012|774.74854505651|985.71404409647|416.29711751663|0.586|0.362|0.1716|58|27|0.0016134897079943|0.057997395883198|7380|2021-02-14|-0.30709|2008-10-12|0.28983|2008-11-02
2024-02-11 02:39:29|WEEKLY|04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|-2557.2214631495|14|112.6768109793|0.0055|-1|1|0.00546|2367.5|0.34188|37|0.34188275084555|37|34.6|-0.01036|0.05159|0.050378786292572|0.069685377000815|190.76763309614|164.3851882098|458.2849616504|0.433|0.25|0.1817|60|21|0.0017872522738152|0.064358697941599|4166.7001953125|1990-08-12|-0.22734|2020-03-22|0.3367|2020-03-29
2024-02-11 02:39:30|WEEKLY|04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|6880.7261602004|15|411.23804307129|0.2251|1|2|0|8000|-0.00295|22|-0.0029513888888889|22|34.02|-0.03677|0.01596|0.012927584672959|0.080692544267473|64.123947739123|320.0659692544|2578.1502786708|0.59|0.393|0.16126|61|25|0.0023053709909047|0.053161977022499|8286|2023-11-12|-0.22964|2008-10-12|0.24146|2023-11-05
2024-02-11 02:39:32|WEEKLY|04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|2075.4395880187|39|159.6869537641|0.5435|1|2|0.51475|2567.5|-0.17058|9|-0.17284839771783|41|28.89|-0.02131|0.05408|-0.052259485687063|-0.033537594489283|4.1383822772184|25.266116341842|742.48122921773|0.606|0.38|0.23113|71|31|0.0027804068932504|0.077573264719962|3869.1999511719|1989-12-24|-0.30233|1990-04-08|0.44037|2009-03-29
2024-02-11 02:39:32|WEEKLY|04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|997.6911781089|23|37.223381910596|-0.0147|1|1|-0.01465|1076|0.15086|113|-0.0029190366944206|26|32.81|-0.02161|0.02196|0.0006617268741001|0.027274075950304|50.789435762331|123.87867592655|45.020920502092|0.651|0.381|0.18067|63|31|0.00059448061273336|0.06093590234562|10400|1989-11-12|-0.28205|2008-10-12|0.24625|1992-08-30
2024-02-11 02:39:33|WEEKLY|04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|-3205.8846101927|11|177.10627879181|0.0037|-1|1|0.00374|2928|0.28791|71|0.28790534618755|71|32.18|0.04395|0.11697|0.11594513320727|0.19846342072065|339.57146695481|628.61578419182|298.77551020408|0.65|0.425|0.2059|40|16|0.0025276252891288|0.073658195836546|8290|2000-03-05|-0.32481|2000-11-19|0.52642|1999-10-03
2024-02-11 02:39:34|WEEKLY|04844|946115|/equities/toyota-boshoku-corp|TOPIX500|-2707.8223028229|10|148.52126322817||0|0|-0.01837|2412|-0.00098|54|-0.11685490877498|11|38.66|0.08508|0.16237|0.20851872366821|0.29787763250177|577.27968347281|815.40908988588|302.25563909775|0.563|0.406|0.2101|32|12|0.0021812760834671|0.068181508828251|3920|2007-12-16|-0.23529|2008-10-05|0.28533|2004-04-25
2024-02-11 02:39:35|WEEKLY|04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|10926.615539157|37|848.62815361446|0.6152|1|2|0.53676|13585|-0.18554|3|-0.1855421686747|3|36|0.00681|0.06855|0.044647404474761|0.10964857890345|154.1002838857|444.60930293725|1783.0423368798|0.579|0.386|0.16057|57|18|0.0021613936781609|0.055042447318008|13975|2024-02-11|-0.32273|1992-01-12|0.24072|1987-01-25
2024-02-11 02:39:37|WEEKLY|04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|2642.7023666028|37|179.01587779906|0.6536|1|1|0.65365|3323|-0.20123|33|-0.201230228471|33|29.75|-0.04503|0.00763|-0.018213936522656|0.036914574203537|28.464063509823|174.49904206269|1650.7699700062|0.565|0.348|0.15273|69|25|0.0020715557683102|0.051135643848731|3408|2024-02-11|-0.21078|2008-10-12|0.27568|1999-12-19
2024-02-11 02:39:38|WEEKLY|04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|8191.2051837929|62|496.43844486213|0.7274|1|1|0.72739|9207|-0.16886|45|-0.15555555555556|11|34.37|0.01106|0.06932|0.075684567992716|0.14265973970896|411.59639519265|794.03402547408|2398.9057563406|0.593|0.356|0.18319|59|28|0.0026154763044519|0.062774202967927|9830|2024-01-21|-0.32075|2008-10-12|0.33982|2020-03-29
2024-02-11 02:39:39|WEEKLY|04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6941.8165203827|14|485.06115987245|0.2923|1|2|0.22324|8422|0.05916|33|0.05915941799989|33|30.58|0.08294|0.17454|0.22596439896938|0.35765028940673|206.73532398487|225.5680115973|617.76569341719|0.535|0.326|0.203|43|18|0.0035544126506024|0.080840881024096|16500|2000-02-20|-0.33666|2008-10-12|0.72264|1999-10-03
2024-02-11 02:39:39|WEEKLY|04849|946254|/equities/ts-tech-co-ltd|TOPIX500|-1930.0360031805|19|70.22858831248|-0.157|-1|1|-0.15705|1904.5|0.09785|63|0.097852448931635|63|36.08|0.06012|0.12547|0.030946154559297|0.037488192778546|98.912058606308|106.05561341381|100.23684210526|0.542|0.333|0.21237|24|8|0.0018645135746606|0.072762432126697|4090|2014-01-26|-0.51961|2016-09-18|0.2994|2009-04-12
2024-02-11 02:39:40|WEEKLY|04850|946150|/equities/tsumura---co|TOPIX500|-2845.3614353665|136|116.96295960898|0.1619|-1|1|0.1619|2816|0.11089|43|0.11089473409759|43|39.08|-0.01182|0.09236|0.030785805827341|0.07516264057989|95.359392974056|218.67183519897|162.21198156682|0.54|0.38|0.18542|50|15|0.0013410770703686|0.062470646242221|4745|2017-06-25|-0.2163|1997-02-16|0.40777|1993-04-04
2024-02-11 02:39:42|WEEKLY|04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|-12962.517408029|2|663.33913600964|-0.005|-1|1|-0.00501|11040|0.0887|37|0.088701684836472|37|29.66|-0.05915|0.01499|-0.010325194050232|0.042832246316118|32.964343588578|84.583531625536|442.48496993988|0.625|0.469|0.18873|32|13|0.0024548|0.057304421052632|16780|2018-05-27|-0.27564|2008-10-12|0.27742|2008-03-23
2024-02-11 02:39:43|WEEKLY|04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|1710.572360657|52|125.97587978101|0.4294|1|1|0.42937|2034|-0.15602|33|-0.15602409638554|33|35.33|0.00347|0.04261|-0.020775873691307|-0.010738586971723|45.610909242376|71.583171424719|57.295774647887|0.697|0.394|0.17195|33|17|0.00034027937551356|0.057507017255546|4100|2000-11-12|-0.1502|2001-11-04|0.20087|2005-03-20
2024-02-11 02:39:44|WEEKLY|04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|-2513.3966264038|19|96.986199861312||0|0|-0.08306|2510|0.10673|30|0.1067335243553|30|41.42|0.02885|0.07244|0.023846761772755|0.072032352550725|86.906965523678|186.2082807324|130.5727480749|0.66|0.4|0.2295|50|27|0.0013697510770704|0.069063628530397|10100|1989-04-23|-0.24171|1990-09-30|0.47104|1990-09-02
2024-02-11 02:39:44|WEEKLY|04854|946219|/equities/ulvac-inc|TOPIX500|6436.1190439822|66|391.29365200592||0|0|0.24113|7695|0.59714|76|0.59714272994862|76|33.34|-0.00339|0.12348|0.12356351253202|0.20341133528455|243.54307320889|370.66249328334|176.08695652174|0.448|0.31|0.25236|29|5|0.0027444282945736|0.087635058139535|8930|2017-11-19|-0.23337|2011-07-31|0.3591|2013-11-17
2024-02-11 02:39:45|WEEKLY|04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|-5500.1537321763|18|235.44951962462|0.0115|-1|1|0.01151|5069|0.06878|66|0.068778657774073|66|43.17|0.05741|0.10961|0.13087631336261|0.21649887748664|541.26769807703|1339.8202237907|3460.0682593857|0.563|0.417|0.17248|48|17|0.0024805935854476|0.053879224509335|5958|2023-08-13|-0.19732|2008-10-12|0.21205|1992-10-18
2024-02-11 02:39:47|WEEKLY|04856|946231|/equities/ushio-inc|TOPIX500|1790.3899477452|64|93.767214108805||0|0|0.14458|2090|-0.06148|15|-0.15150739102872|14|38.23|-0.04169|0.03925|-0.013779575920622|0.046785761025406|35.003011088646|161.54433551419|359.22998347393|0.528|0.358|0.19825|53|17|0.0017769650550503|0.066685792245093|3170|2000-07-09|-0.22241|1990-09-30|0.39113|2013-05-12
2024-02-11 02:39:48|WEEKLY|04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2623.7191085983|40|116.96116712015|0.132|1|1|0.13204|2653.5|0.12897|28|0.128970725805|28|43.22|0.01185|0.0481|0.045488111516819|0.12575083504431|146.4783437243|253.49436714485|1138.8412017167|0.593|0.333|0.16941|27|13|0.0026558043117745|0.052287437810945|2994|2023-12-10|-0.1835|2008-12-14|0.16231|2008-10-19
2024-02-11 02:39:49|WEEKLY|04858|946121|/equities/wacoal-holdings-corp|TOPIX500|3158.3727603595|89|125.43867624888|0.6756|1|2|0.63919|3480|0.05812|53|0.058122915674131|53|39.24|-0.01554|0.01905|-0.0077666023799213|0.01461877390888|55.635235349883|98.004551986638|237.38062755798|0.588|0.353|0.14986|51|24|0.0010008664432743|0.048342757300144|3642|2006-05-21|-0.20863|1990-08-26|0.15881|2001-04-15
2024-02-11 02:39:49|WEEKLY|04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|-2742.0455857541|31|133.32230815361|0.0328|-1|1|0.03277|2627|-0.09266|18|-0.092659166579641|18|43|0.05783|0.15858|0.29988031809194|0.3755327427454|485.96296431244|574.44467807657|1050.8|0.389|0.333|0.1773|18|4|0.0039002611940299|0.060584689054726|5035|2020-08-02|-0.19771|2008-10-12|0.19597|2013-02-24
2024-02-11 02:39:50|WEEKLY|04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5640.5401629812|2|242.81994567293||0|0|-0.02812|6290|-0.11452|17|0.059630262825153|55|38.49|-0.01162|0.03188|-0.0057517171986309|0.014760883281311|62.362349894664|91.141622623934|168.18181818182|0.595|0.405|0.14136|37|15|0.00095051228070175|0.048168428070175|9978|2019-12-01|-0.15833|2016-02-14|0.2|2000-05-14
2024-02-11 02:39:52|WEEKLY|04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|-3853.4432905768|38|232.81443019227||0|0|0.6518|3200|-0.14361|27|-0.038720538720539|15|35.36|0.00629|0.06029|0.00076453517322931|0.022911755281249|48.205522239886|94.326617975617|400.55074505061|0.621|0.362|0.19743|58|29|0.0017929932950192|0.059842614942529|10430|2023-05-07|-0.50504|2023-10-01|0.26016|1998-01-25
2024-02-11 02:39:53|WEEKLY|04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|-468.98392108805|14|13.734959658113|-0.0351|-1|1|-0.03514|444.8|0.03269|52|0.032690450872563|52|34.63|0.12315|0.21866|0.31026704013215|0.37378916962331|4840.9061892239|3893.0304545645|1398.7421335362|0.558|0.442|0.20693|52|15|0.0032374917309813|0.069700005512679|1559|2006-01-15|-0.23109|1992-08-02|0.44968|1994-08-28
2024-02-11 02:39:54|WEEKLY|04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|1198.0744297309|33|72.225190089699|0.4827|1|2|0.45488|1406|0.13366|63|0.13365988782426|63|28.13|-0.0493|-0.00775|-0.012607591709019|-0.0074965018951386|60.825389949749|79.116380958192|84.191616766467|0.581|0.355|0.1801|31|12|0.00073188053097345|0.056462865044248|1709|2015-08-16|-0.23358|2008-10-12|0.2736|2020-03-29
2024-02-11 02:39:54|WEEKLY|04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-3804.3682565897|28|188.2604769769||0|0|0.25402|3342|-0.19713|11|-0.19713261648746|11|36.82|0.02606|0.0881|0.03769225175248|0.090054228122615|126.25926445765|254.12497793528|735.63726387838|0.554|0.339|0.20795|56|24|0.0022135998085208|0.068719942556247|7490|2021-09-19|-0.32836|2008-10-12|0.42857|1999-11-28
2024-02-11 02:39:55|WEEKLY|04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1231.9998330788|36|66.166722307051|0.1714|1|2|0.13241|1432.5|-0.19531|12|-0.03443367728748|17|31.6|-0.01109|0.04961|0.018205023557323|0.07372315528513|96.105865839348|273.34585101056|1008.8028169014|0.477|0.292|0.19441|65|20|0.0023420440402106|0.066014246050742|1475|2024-01-28|-0.2379|2016-02-14|0.31107|2008-11-02
2024-02-11 02:39:57|WEEKLY|04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2380.1265668437|53|130.6894573582|0.056|1|2|0.03176|2420.5|0.17161|77|0.56377691882938|72|47.37|0.08506|0.12225|0.12518451897683|0.23339042375899|1178.8736528272|1627.3045525223|409.35228309991|0.698|0.395|0.16566|43|22|0.001387237912877|0.054132312111058|4050|2000-01-09|-0.23238|2008-10-12|0.30122|2020-03-29
2024-02-11 02:39:58|WEEKLY|04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|7418.1063016111|193|344.46456612963||0|0|2.58778|8338|-0.06294|36|-0.14535050071531|24|30.11|-0.02462|0.05446|0.05187593260998|0.13208751701409|43.022608798657|210.2538281795|1233.4319526627|0.556|0.381|0.20185|63|19|0.0024788750598372|0.068831910004787|8573|2024-02-11|-0.2357|2008-10-12|0.31887|2004-03-28
2024-02-11 02:39:59|WEEKLY|04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|3037.5002694088|84|185.77992725962|1.0099|1|1|1.0099|3453|-0.03118|11|-0.031184474624932|11|30.86|-0.03002|0.01875|0.0045036779353464|0.043513354475391|61.773187865567|169.17650362494|577.13522822181|0.585|0.385|0.1631|65|28|0.0015529966491144|0.052104782192437|3703|2024-01-28|-0.20876|2020-05-03|0.23993|2020-03-22
2024-02-11 02:40:00|WEEKLY|04869|952774|/equities/yaoko-co-ltd|TOPIX500|7811.7524873506|64|270.99464557381||0|0|0.22069|8435|-0.04856|59|-0.052600471851775|7|38.85|0.01763|0.05967|0.11114608897938|0.19790672669031|301.37965455345|516.25889053002|937.22222222222|0.487|0.333|0.15144|39|13|0.0020408428390368|0.04929144486692|8850|2020-08-30|-0.16092|1995-04-16|0.16364|2020-03-22
2024-02-11 02:40:00|WEEKLY|04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-6090.6244503042|26|373.86616443822||0|0|0.01547|5409|0.13106|29|0.13106114541893|29|34.4|0.12456|0.19123|0.21914943171491|0.41418862407421|2979.3854445721|16197.726831126|879.51219512195|0.583|0.367|0.21833|60|22|0.0027017855433222|0.075753384394447|6859|2023-06-25|-0.26027|1998-10-18|0.34419|2002-12-01
2024-02-11 02:40:02|WEEKLY|04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|2567.6671198841|40|149.70776919372|0.2346|1|1|0.23457|3021|-0.16247|19|-0.04830421377184|20|30.6|-0.05082|0.01055|-0.064952671456123|-0.02951801114941|4.7703573680948|37.683407767484|453.12733533622|0.552|0.343|0.21747|67|31|0.0020554619435136|0.071766122546673|3165|2023-11-12|-0.27329|1987-10-25|0.46996|2020-03-29
2024-02-11 02:40:03|WEEKLY|04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|3097.5776472155|88|148.14078426149|0.9751|1|1|0.97508|3567|0.10411|30|0.10410641989589|30|39.25|-0.00405|0.06719|0.054772346823163|0.086458693482824|132.75959382804|213.7092926106|823.21719374345|0.549|0.412|0.18931|51|17|0.0020471182383916|0.06489565342269|3606|2024-02-11|-0.24423|2008-10-12|0.3587|1987-09-06
2024-02-11 02:40:04|WEEKLY|04873|953009|/equities/yoshinoya-holdings|TOPIX500|3070.7399846682|44|132.13077318536|0.3121|1|1|0.31207|3250|-0.09167|23|0.05633147113594|93|11.7|-0.01633|0.03612|0.013046484755804|0.055744294271582|124.59930832492|856.03626057837|105.69105691057|0.5|0.324|0.09668|148|22|0.00095723788049606|0.043571431792559|3585|2023-11-05|-0.30907|2008-10-12|0.36206|1990-10-07
2024-02-11 02:40:05|WEEKLY|04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|399.5108700237|54|27.639565856542||0|0|0.04285|438.1|0.06988|22|0.069881761081844|22|39.88|0.45493|0.61306|0.67970459898935|1.073669878679|-772.25899110753|12606.804440404|16980.620893748|0.636|0.424|0.27685|33|14|0.0068073119065011|0.087880102264426|950|2006-01-01|-0.33778|2000-11-26|1.3075|1999-04-11
2024-02-11 02:40:06|WEEKLY|04875|952499|/equities/zenkoku-hosho|TOPIX500|5089.0219508363|9|141.69341474912||0|0|0.04179|5435|0.01144|27|0.011435284998427|27|33.65|-0.04865|0.01602|-0.027221721619917|0.1203847253843|47.305879330479|178.50215750484|763.87912860155|0.647|0.353|0.20269|17|7|0.0046360172413793|0.059814620689655|5880|2021-09-19|-0.21995|2016-02-14|0.39423|2013-02-10
2024-02-11 02:40:08|WEEKLY|04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|-8578.797421702|10|455.76580723398|0.0004|-1|1|0.00041|7277|0.97826|42|0.97826086956522|42|26.33|0.16514|0.24381|0.32740942739121|0.49826163901809|1771.1448057151|5541.3056522737|20441.012112093|0.673|0.481|0.19928|52|22|0.0055540783744557|0.063237213352685|9274|2023-11-19|-0.2915|2008-02-17|0.52463|1999-04-11
2024-02-11 02:40:12|WEEKLY|04877|946140|/equities/zeon-corp|TOPIX500|-1491.4687727121|15|68.61866176903||0|0|-0.02993|1256|-0.17133|3|-0.035830618892508|30|35.78|0.02447|0.09247|0.061062990042322|0.11481722690529|183.58005683981|298.58659284669|390.06211180124|0.483|0.259|0.22275|58|21|0.0021030110100527|0.072786921972236|1842|2021-03-28|-0.25192|2007-11-11|0.40506|1987-03-15
2024-02-11 02:40:12|WEEKLY|04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|2877.1760179326|13|170.61030487814|0.1|1|2|0.084|3368|-0.14201|52|-0.14201423717059|52|43.68|0.25013|0.36453|0.11305663721386|0.23858857661884|194.69443111903|334.9377684644|3282.6511209447|0.579|0.368|0.26178|19|8|0.0062799406175772|0.093728396674584|4875|2018-07-22|-0.2216|2009-11-15|0.43403|2008-01-13
2024-02-11 02:40:13|WEEKLY|04879|44176|/equities/chiyoda-corp.|NIKKEI225|-385.53575486381|39|18.374653813229|0.0112|-1|1|0.0112|353|-0.15603|13|-0.15602836879433|13|35.36|0.05579|0.15053|0.11045605062635|0.13132440353366|459.99303756144|339.1935761525|20.970711683027|0.621|0.431|0.26298|58|26|0.0016232120631881|0.085483757778841|6140|1991-04-21|-0.4875|2000-10-29|0.58042|1998-11-15
2024-02-11 02:40:14|WEEKLY|04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|854.02796762405|1|36.657344125316||-1|0|0|973|-0.19533|8|1.2801120448179|149|36.65|0.01993|0.07829|0.074616269198665|0.087097346796697|483.1740967763|372.75771118562|170.61196227015|0.614|0.439|0.19084|57|24|0.0013710387745333|0.064594404021063|1292|2007-10-28|-0.30178|2008-10-26|0.31579|2023-02-19
2024-02-11 02:40:16|WEEKLY|04881|44131|/equities/fujikura-ltd.|NIKKEI225|1094.4778640089|38|96.674045330363|0.41|1|1|0.40995|1558|0.27299|44|0.27298850574713|44|43.66|0.09294|0.16861|0.17862351495221|0.23702595081719|2072.6408983968|1870.7262649989|425.21834769467|0.574|0.362|0.2276|47|18|0.0022252608903782|0.073479818094782|1558|2024-02-11|-0.26075|2008-10-12|0.38909|2020-11-08
2024-02-11 02:40:19|WEEKLY|04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|853.03117677267|9|49.322941075776|0.1261|1|1|0.12609|1036|-0.169|10|-0.17070600632244|14|34.11|0.0138|0.08456|0.028201210526208|0.075969841876266|40.074266434519|172.12101505222|66.410256410257|0.623|0.393|0.2118|61|30|0.001283532790809|0.070669200574437|9380|1989-12-10|-0.35714|2002-11-10|0.36|1988-07-03
2024-02-11 02:40:19|WEEKLY|04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|776.47934245525|4|23.173552514918|0.0747|1|2|0.06962|845|-0.01152|15|-0.04406364749082|16|31.65|0.00774|0.07061|0.025773435260272|0.083643106609207|68.367762649998|188.96157947401|138.68373821257|0.703|0.432|0.20048|37|21|0.0015562010221465|0.061990655877342|1861|2006-01-22|-0.21625|2020-03-15|0.28188|2003-10-19
2024-02-11 02:40:20|WEEKLY|04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|558.3369287275|9|69.887690424166|0.3789|1|2|0.30308|804|-0.23169|5|-0.23168654173765|5|32.02|0.01999|0.09298|0.033605248204047|0.10173394540537|17.839579507097|142.06357208195|50.369629407001|0.615|0.446|0.239|65|26|0.0015345284825275|0.079513274293921|10192.299804688|1990-06-03|-0.33274|2020-03-22|0.46684|2020-03-29
2024-02-11 02:40:21|WEEKLY|04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|-714.07317447621|14|40.532570775044|0.0487|-1|1|0.04874|605|0.31134|65|0.31134020618557|65|31.45|0.00879|0.07975|0.11382499144231|0.14750757137118|323.42315453405|237.63533751521|11.026664087039|0.545|0.364|0.21161|66|28|0.00067142173288655|0.076955691718526|19980|2000-08-20|-0.28501|2008-10-26|0.378|1999-09-05
2024-02-11 02:40:23|WEEKLY|04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|914.30103060037|1|48.232989799876||-1|0|0|1058|-0.18212|8|0.14970735251948|30|34.25|0.01265|0.07428|0.036054696213131|0.046535854267383|146.01200409541|162.63861673524|13.799939648701|0.59|0.377|0.22192|61|25|0.00053984681665869|0.073275648635711|12600|1989-12-31|-0.24242|2008-10-12|0.34389|1998-10-25
2024-02-11 02:40:24|WEEKLY|04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|1152.1425134316|3|123.70724597051|-0.0837|1|1|-0.08368|1336|0.26244|35|0.26243902439024|35|34.21|0.12465|0.23182|0.25021949162824|0.36605415372734|1443.2976584062|4596.3575328056|80.622775914748|0.59|0.443|0.27589|61|20|0.002390770703686|0.094842886548588|26850|2007-05-27|-0.30603|2008-10-12|0.41111|1998-07-05
2024-02-11 02:40:25|WEEKLY|04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|715.46827117593|41|50.677242941355|0.5549|1|2|0.50364|827|0.08991|27|0.089912280701754|27|33.52|-0.06812|-0.00627|-0.052339197713366|-0.0057283454728443|44.40337434228|85.056182665732|139.69594594595|0.48|0.36|0.17119|25|10|0.0011365375854214|0.055296913439636|938|2024-02-11|-0.21601|2008-10-12|0.20132|2008-11-02
2024-02-11 02:40:26|WEEKLY|04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|-1345.8304987833|83|77.110166261107||0|0|0.47261|1088|0.06329|9|0.063286026924598|9|32.37|-0.02714|0.05678|0.035054166744181|0.047286681548572|71.03708925733|89.283983121115|46.896551724138|0.548|0.371|0.24783|62|23|0.001473049305888|0.082507352800383|13140|2006-02-12|-0.29388|2008-10-12|0.32623|2008-02-24
2024-02-11 02:40:26|WEEKLY|04890|44239|/equities/unitika,-ltd.|NIKKEI225|-190.13242446127|19|9.877474820422||0|0|0.20103|155|-0.22088|16|-0.22088353413655|16|35.71|-0.00977|0.05975|0.015966642763274|0.034495942851034|55.355085316348|83.287904510738|12.109375|0.517|0.379|0.22966|58|16|0.00043976543800862|0.074911957874581|9030|1990-01-14|-0.33708|2008-10-12|0.53425|1998-01-25
2024-02-11 02:40:28|WEEKLY|04891|949806|/equities/a2-corp?cid=949806|ASX200|4.3041271421665|2|0.28195765106697|0.1218|1|2|0.0498|5.27|0.15059|45|0.16798417277563|33|51.22|1.65798|2.02583|3.4331949812674|5.7454609040909|2092.1413737988|2334.1726457656|949.54953387557|0.556|0.333|0.21082|9|4|0.0067149567099567|0.080278333333333|20.049999237061|2020-06-21|-0.22358|2020-12-20|0.37811|2015-12-20
2024-02-11 02:40:29|WEEKLY|04892|7433|/equities/abacus-prop|ASX200|-1.2651759758619|28|0.067122030004641|0.136|-1|1|0.136|1.08|-0.09556|26|-0.095562799920819|26|49.14|0.00213|0.07554|0.082652337385028|0.043108293298014|218.70346007723|133.96261334879|20.338984078218|0.591|0.409|0.13362|22|10|-0.00021498194945848|0.055113736462094|9.9799995422363|2007-03-25|-0.53515|2018-07-15|0.57522|2008-11-16
2024-02-11 02:40:30|WEEKLY|04893|7722|/equities/adelaide-brighton|ASX200|2.80151877861|8|0.096160418256184|0.319|1|2|0.04319|3.14|0.12367|14|0.12366916483341|14|41.06|0.03506|0.11458|0.12008916895075|0.19222834862008|583.87535202998|1122.6487441823|410.45753772818|0.472|0.34|0.16929|53|16|0.0017305084745763|0.059293467704993|6.9632840156555|2018-07-15|-0.26101|2020-07-05|0.32599|2023-12-24
2024-02-11 02:40:31|WEEKLY|04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH|-94.701314419519|47|8.9387707610961|0.424|-1|1|0.424|66.47|2.6279|43|2.6279017695142|43|25.2|0.03239|0.33364|0.85091762633611|0.85091762633611|1179.0295326241|1179.0295326241|5192.9689614393|0.5|0.5|0.35985|10|3|0.018212617449664|0.12536687919463|160.05000305176|2021-02-14|-0.46472|2020-03-22|0.53537|2020-03-29
2024-02-11 02:40:32|WEEKLY|04895|618|/equities/agl-energy|ASX200/EAFAVALUE|-10.06873315655|19|0.58861992979876||0|0|0.17771|8.56|0.29317|27|0.29316765226832|27|36.92|0.00302|0.03838|-0.012728789079621|-0.0011932183125028|78.938929610325|92.968502383129|60.281693905598|0.5|0.333|0.13695|24|11|-2.7068584070796E-5|0.047396050884956|28.190000534058|2017-04-16|-0.16516|2007-10-21|0.18949|2022-01-16
2024-02-11 02:40:34|WEEKLY|04896|7462|/equities/als-ltd|ASX200|11.243787895985|10|0.49138964491384|-0.0122|1|2|-0.02925|12.28|-0.1325|24|-0.14797861412568|8|18.62|0.02525|0.08419|0.061594429875806|0.10743233357856|482.64007125938|1230.0200417181|6822.221802782|0.514|0.367|0.09771|109|24|0.0030137076998529|0.042613428151055|14.140000343323|2021-11-21|-0.25993|2009-02-08|0.27059|2009-03-22
2024-02-11 02:40:35|WEEKLY|04897|101951|/equities/altium-ltd|ASX200|43.93076904457|77|2.394743575516|0.5356|1|2|0.41162|51.51|0.09493|33|0.09493462674603|33|28.98|0.04567|0.20544|0.17270551010827|0.20859027631491|322.67402617055|307.51324141975|1966.0305561632|0.537|0.39|0.27951|41|11|0.005521210443038|0.088620174050633|51.979999542236|2024-02-04|-0.45798|2002-04-14|0.66667|2010-09-19
2024-02-11 02:40:36|WEEKLY|04898|629|/equities/alumina-limited|ASX200|0.81643085839423|5|0.10527073990681||0|0|-0.0137|1.08|-0.27742|41|-0.27741932953309|41|33.51|0.00704|0.06367|-0.025319437635399|0.010974236714424|15.668676743743|79.42935114801|83.85093581607|0.612|0.358|0.20241|67|34|0.0012694175188973|0.069057683414851|7.2249999046326|2007-07-15|-0.39618|1987-10-25|0.25304|1999-04-18
2024-02-11 02:40:37|WEEKLY|04899|621|/equities/amcor-limited|ASX200|-15.076523305889|53|0.45711872935667||0|0|0.13465|14.01|-0.04201|41|-0.042011781094608|41|39.7|-0.00178|0.04601|0.069490421860426|0.12167827850831|207.12820050102|302.00605771186|1107.5099120405|0.556|0.37|0.14113|54|24|0.0015824134790528|0.044275901639344|19.030000686646|2022-08-21|-0.30012|1987-10-25|0.17623|1987-08-30
2024-02-11 02:40:38|WEEKLY|04900|630|/equities/amp-limited|ASX200|-1.1089873202261|17|0.055733916192327|0.0802|-1|1|0.08019|0.975|-0.14859|10|-0.14859442673115|10|47.21|0.03078|0.09493|-0.031232356103998|-0.016782031943195|52.710569398299|67.75149136266|7.8800615244407|0.5|0.429|0.17559|28|10|-0.00092168908819133|0.055581001494768|13.449000358582|1998-08-02|-0.39517|2003-05-11|0.41634|2003-08-31
2024-02-11 02:40:40|WEEKLY|04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|33.057977871744|51|1.2006739918894|0.1121|1|1|0.11209|36.71|0.05619|70|0.056188175445808|70|31.54|-0.15076|-0.05262|-0.074970895620537|-0.074970895620537|72.024505828777|72.024505828777|101.66158533365|0.308|0.308|0.15702|13|2|0.00077967391304348|0.053523413043478|38.880001068115|2016-01-10|-0.22988|2020-03-15|0.24093|2019-12-01
2024-02-11 02:40:41|WEEKLY|04902|7689|/equities/ansell-limited|ASX200|22.707940903858|10|0.91658387183743|0|1|1|0|24.46|-0.23207|20|0.13425924261481|31|36.72|-0.00673|0.05155|0.022212423159409|0.085097454812066|110.92564334187|474.37210052039|738.97279478297|0.607|0.41|0.15724|61|25|0.0015659582036461|0.05265499777679|44.069999694824|2021-07-04|-0.28083|1987-10-25|0.25851|2020-04-05
2024-02-11 02:40:42|WEEKLY|04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|25.155553440486|29|0.7331487005836||0|0|0.07453|27.68|-0.10055|22|-0.10055209317969|22|30.42|5.0E-5|0.04481|0.034041204827409|0.077548915161638|223.80331734379|463.03475082993|1756.3452246619|0.507|0.342|0.13627|73|26|0.0018740640284571|0.045908443752779|36.956001281738|2015-04-12|-0.22429|1987-10-25|0.19567|1988-05-29
2024-02-11 02:40:43|WEEKLY|04904|7374|/equities/ap-eagers|ASX200|12.096535346049|82|0.82930375226981|0.1654|1|1|0.16544|14.23|-0.11731|23|-0.11731213931223|23|19.11|0.04324|0.08405|0.082351063100806|0.11296871093715|549.8778293469|765.77924253171|3027.6594847508|0.443|0.354|0.09589|79|21|0.0030364236329353|0.042757096165933|17.569997787476|2021-04-25|-0.41718|2020-03-22|0.31728|2020-05-03
2024-02-11 02:40:44|WEEKLY|04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|-9.1384891366748|33|0.31724202055362|0.1496|-1|1|0.14964|8.24|-0.12664|31|-0.1266388582286|31|42.93|-0.04946|-0.00631|-0.061972380612104|-0.035489481498425|39.871944132634|70.215137518371|468.44798378049|0.464|0.286|0.14677|28|12|0.0017227147487844|0.046421207455429|12.25|2022-08-14|-0.14069|2020-03-15|0.17835|2006-08-20
2024-02-11 02:40:46|WEEKLY|04906|947527|/equities/appen-ltd|ASX200|-0.73373836121153|24|0.14957945492927||0|0|0.82051|0.28|-0.58511|13|-0.58510639714461|13|45.1|0.53245|0.75588|1.0652958311201|1.3492713406338|472.71345067428|732.41215127248|44.444444970058|0.6|0.5|0.34027|10|3|0.0018942405063291|0.11170103375527|42.437519073486|2020-08-30|-0.33698|2023-11-26|0.53469|2023-06-04
2024-02-11 02:40:47|WEEKLY|04907|7778|/equities/arb-corp|ASX200|29.465112586159|54|2.0574097655323||0|0|0.07006|35.74|1.48785|85|1.4878460708242|85|22.05|0.05468|0.13171|0.15410249590683|0.23963190824344|4039.8085567668|14737.541815191|35740.001145898|0.571|0.429|0.09876|77|15|0.0043150428326671|0.043238972015991|55|2022-01-02|-0.33333|1987-11-29|0.28571|1989-01-29
2024-02-11 02:40:48|WEEKLY|04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|39.021488561179|54|1.7345039400969|0.1995|1|1|0.19945|43.72|0.29535|68|0.29534692050943|68|47.79|0.46544|0.56069|1.0132241175227|1.4016767932186|17198.936981398|18329.977918858|5458.1774372979|0.483|0.345|0.23653|29|13|0.0043022168172342|0.069981883252259|49.650001525879|2021-11-07|-0.4691|2003-02-09|0.22026|2016-05-15
2024-02-11 02:40:49|WEEKLY|04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|59.887306887305|8|2.1272265712749|0.083|1|1|0.083|67.2|-0.07752|23|0.071699638035491|38|29.2|-0.02001|0.03959|0.062969469798483|0.15698607923283|246.15143667015|564.49120739243|1651.1055064848|0.533|0.311|0.13706|45|17|0.0027217032551098|0.045836532929599|95.830001831055|2021-11-28|-0.19823|2008-03-09|0.45313|1998-11-29
2024-02-11 02:40:50|WEEKLY|04910|32445|/equities/macquarie-atlas-roads-group|ASX200|-6.1636697478742|74|0.24324082687155|0.1791|-1|1|0.17906|5.41|0.00741|117|0.0074142108623967|117|47.07|0.01513|0.08764|0.14207457318036|0.24716730804333|199.32719454623|258.36795749732|588.0434510078|0.5|0.357|0.21607|14|6|0.0032355327868852|0.062190396174863|7.9806299209595|2020-02-23|-0.20261|2020-03-15|0.21429|2010-06-20
2024-02-11 02:40:52|WEEKLY|04911|7786|/equities/austbrokers-hldg|ASX200|-31.351621481767|16|1.3499403777359|-0.166|-1|1|-0.16598|30.98|0.22771|61|0.22770872840277|61|58.5|0.07447|0.15907|0.3461559315124|0.48213783176796|273.54286082747|340.97809958175|1346.9565297615|0.313|0.25|0.19159|16|3|0.0033854048370137|0.055612239747634|31.700000762939|2023-09-17|-0.17455|2020-03-29|0.16711|2015-08-30
2024-02-11 02:40:53|WEEKLY|04912|14232|/equities/akl-airport?cid=14232|ASX200|7.1266106227309|9|0.27779647180536|0.0167|1|1|0.01673|7.9|0.00432|40|0.0043232578025099|40|29.16|0.01468|0.04579|-0.00069711356754658|0.044815981486554|70.519095278472|159.70331141226|1094.1828343577|0.605|0.326|0.11035|43|22|0.0025202694136292|0.042343034865293|9.4499998092651|2019-08-11|-0.26009|2020-03-22|0.18266|2000-06-04
2024-02-11 02:40:54|WEEKLY|04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|-3.8529916772708|20|0.11968077310608|-0.0774|-1|1|-0.07736|3.76|-0.07181|15|-0.071808505747696|15|41.88|-0.01698|0.02247|-0.031236012646001|-0.031236012646001|83.083807748762|83.083807748762|132.39436986261|0.313|0.313|0.13002|16|6|0.00085416545718433|0.045129724238026|6.1100001335144|2019-09-22|-0.17673|2020-03-22|0.19837|2020-03-29
2024-02-11 02:40:54|WEEKLY|04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE|2.4099375194381|44|0.063354128398163|0.3777|1|1|0.37766|2.59|-0.05|59|0.048870638664687|49|41.95|-0.03846|-0.01139|9.5455238271995E-5|0.0048969046368667|92.433057910835|101.81770439369|209.0395473703|0.579|0.368|0.12687|19|10|0.0013203928571429|0.044248011904762|2.6199998855591|2021-11-21|-0.11458|2009-03-08|0.28788|2021-09-26
2024-02-11 02:40:55|WEEKLY|04915|7470|/equities/austal-ltd|ASX200|-2.2197532765283|26|0.13719818676135|-0.0637|-1|1|-0.06373|2.17|0.01493|13|0.014925358971199|13|53.67|0.21107|0.30047|0.31805418800256|0.36769881365383|6495.254715265|2342.1396844728|238.46153997307|0.75|0.5|0.25771|24|14|0.0021482939832445|0.078572520944402|4.9899997711182|2019-11-17|-0.31646|2015-12-13|0.31818|2003-03-23
2024-02-11 02:40:57|WEEKLY|04916|7793|/equities/bk-of-queensland|ASX200|5.4047185651956|6|0.20798829262105|-0.0358|1|1|-0.03577|5.93|0.03906|41|-0.17205691079228|23|24.59|-0.00985|0.03509|0.026360743601104|0.059471483468415|200.57834957201|527.26808788537|486.06554830116|0.632|0.448|0.11246|87|31|0.0013295242537313|0.038598008395522|17.799999237061|2007-10-21|-0.17619|1985-01-06|0.3004|2008-10-19
2024-02-11 02:40:58|WEEKLY|04917|947573|/equities/burson-group-ltd|ASX200|-6.2958977256085|17|0.36759236903425||0|0|-0.03442|5.71|-0.19534|57|-0.1953352954093|57|49.4|0.1151|0.1896|0.23524837340539|0.32065199837942|262.64790873723|253.42390182934|293.72428093312|0.7|0.5|0.18942|10|4|0.0029621960784314|0.060331470588235|8.6000003814697|2021-06-27|-0.2693|2020-03-22|0.18689|2016-02-21
2024-02-11 02:40:59|WEEKLY|04918|7466|/equities/beach-petro|ASX200|1.4170902620265|29|0.079303236454414|0.0248|1|1|0.02477|1.655|-0.08754|43|0.12667341677261|52|34.83|-0.07008|0.0691|0.046690431723866|0.13322669702114|-36.060814502648|351.43727845063|18.479230803551|0.54|0.381|0.32084|63|23|0.0029320702070207|0.10063038253825|12.342000007629|1981-06-07|-0.55446|1991-09-08|0.7973|2000-01-23
2024-02-11 02:41:00|WEEKLY|04919|101956|/equities/bega-cheese-ltd|ASX200|3.1942247689103|10|0.1769250849772|0.2054|1|2|0.16358|3.77|0.42246|127|0.23465763792458|65|58.36|0.19622|0.26896|0.34795996219581|0.69905423795564|330.49250211426|378.27175263443|204.89129959438|0.545|0.273|0.18363|11|4|0.0019986021505376|0.059838509984639|8.1300001144409|2016-01-03|-0.22102|2016-10-30|0.2093|2017-01-22
2024-02-11 02:41:01|WEEKLY|04920|7528|/equities/bendigo-bk|ASX200|8.9518373130579|24|0.2627208193534||0|0|0.02416|9.75|-0.06607|24|-0.054981905799941|12|24.54|-0.05176|-0.00753|-0.016152903338252|0.0088008934008382|35.536103778439|83.831759425358|328.28282512046|0.523|0.385|0.14281|65|25|0.0013857540173053|0.046405964153276|17.809999465942|2007-04-29|-0.19637|2009-02-22|0.30934|2007-03-25
2024-02-11 02:41:03|WEEKLY|04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|45.219179142756|8|1.7592931141176|-0.069|1|1|-0.06897|46.3|-0.14612|40|-0.051791936599996|15|35.59|0.02624|0.08304|0.074763021629317|0.14797162651595|474.40061434565|1184.2426111146|4247.7062219482|0.508|0.349|0.14948|63|20|0.0023863183637172|0.049811231658515|50.840000152588|2023-12-31|-0.22175|1987-10-25|0.41555|2008-11-30
2024-02-11 02:41:04|WEEKLY|04922|7784|/equities/blackmores-lab|ASX200|88.444218747483|13|2.0685942594652|0.0979|1|2|-0.00232|94.73|-0.28798|6|-0.066645357757412|9|23.98|0.07307|0.14396|0.094532177988607|0.15625748719188|721.91758093855|1350.0114082142|7828.9256504492|0.469|0.321|0.12797|81|21|0.0031559825997953|0.043771264073695|220.89999389648|2016-01-10|-0.22579|2019-02-24|0.2844|2021-08-29
2024-02-11 02:41:05|WEEKLY|04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|20.290690012695|9|1.1367929733034|0.0101|1|2|-0.02237|21.85|-0.04584|39|-0.045842249459441|39|38.52|0.13988|0.20354|0.30119597717086|0.53671870549493|1488.7952604228|1018.8562923923|189.71954506498|0.517|0.241|0.22028|29|12|0.0022455644444444|0.078149573333333|51.118999481201|2007-05-20|-0.2853|2009-03-01|0.53811|2012-08-19
2024-02-11 02:41:06|WEEKLY|04924|7411|/equities/boral-limited|ASX200|4.80842630073|57|0.27116216641864|0.792|1|1|0.79205|5.86|0.1734|73|0.86426617323062|63|34.11|0.01008|0.06026|0.063765387499471|0.11298946759749|201.92125755397|266.91313682546|521.81656270265|0.571|0.371|0.19043|35|18|0.002291512|0.060651352|6.0999999046326|2024-02-11|-0.27723|2020-03-22|0.21012|2020-05-31
2024-02-11 02:41:07|WEEKLY|04925|631|/equities/brambles|ASX200/EAFAGROWTH|13.138863479977|1|0.54704541766487||0|0|0|15.15|0.21042|75|0.21041876385358|75|35.7|0.02125|0.07998|0.046947314998475|0.11698129956943|230.7487493654|781.07701277635|2607.5732167695|0.571|0.381|0.13546|63|26|0.002082690084482|0.047274286349489|15.260000228882|2023-09-03|-0.36096|1987-10-25|0.15345|2009-03-22
2024-02-11 02:41:09|WEEKLY|04926|39192|/equities/breville-group|ASX200|23.126682985964|28|1.4332602806323|0.1849|1|2|0.15864|27.17|-0.26894|19|-0.18982902345838|7|32.36|0.02185|0.10769|0.093104571493375|0.17668742096509|230.59214265302|549.18658709946|3087.5000253997|0.487|0.359|0.21614|39|10|0.004060387897595|0.070257812257564|33.610000610352|2021-08-22|-0.29004|2009-12-20|0.39333|2009-10-11
2024-02-11 02:41:10|WEEKLY|04927|7541|/equities/brickworks|ASX200|25.695352515435|3|1.0588941690757|0.0175|1|2|0.01055|28.73|-0.13857|17|-0.14776488896405|8|19.87|0.0136|0.05711|0.031045934776728|0.068033132824493|316.96572551665|753.53179442377|7560.5262901974|0.491|0.333|0.08037|108|24|0.0026033798882682|0.032129529795158|29.319999694824|2024-02-04|-0.25301|1987-10-25|0.26103|1990-08-26
2024-02-11 02:41:11|WEEKLY|04928|7694|/equities/bwp-trust|ASX200|-3.7853263807997|73|0.15573651533548||0|0|0.03815|3.53|-0.12183|9|-0.12183035002746|9|52.21|0.01579|0.04053|0.052403296493802|0.084898028906569|205.46772702694|236.10005126234|356.56565024091|0.708|0.5|0.11899|24|13|0.0013146867924528|0.040825705660377|4.5900001525879|2020-12-27|-0.18208|2020-03-22|0.16608|2020-03-29
2024-02-11 02:41:12|WEEKLY|04929|32468|/equities/carsales.com-ltd|ASX200|29.448376252753|77|1.3105416051209|0.5082|1|1|0.50825|33.47|-0.0154|28|-0.015398934021407|28|39.76|-0.03937|0.02731|-0.050113266662688|-0.015246931464856|68.467225465175|92.01660469782|856.22926340795|0.412|0.294|0.17792|17|7|0.0035629521276596|0.057696436170213|33.819999694824|2024-02-04|-0.16667|2020-03-22|0.19752|2014-02-16
2024-02-11 02:41:13|WEEKLY|04930|102024|/equities/360-capital|ASX200|2.9544595626966|9|0.12018016484128|0.0432|1|2|0.00904|3.35|-0.12925|10|0.12271621887796|114|44.15|-0.05851|-0.00838|-0.040369466097007|0.12271621887796|74.580205356889|112.272|192.30768862287|0.462|0.077|0.14324|13|6|0.0015015463917526|0.041449536082474|4.1900000572205|2022-01-02|-0.1523|2020-03-15|0.14145|2020-06-21
2024-02-11 02:41:15|WEEKLY|04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|-6.8190086666421|17|0.29927996835584|-0.0963|-1|1|-0.09635|6.6|-0.09285|19|-0.078541365188106|19|37.47|0.12015|0.19755|0.24713762102312|0.33904309014076|961.89933374578|965.23068258096|455.17239224755|0.556|0.389|0.22258|36|16|0.0030277875457875|0.075803010989011|14.420000076294|2017-12-24|-0.42018|2020-03-22|1.12791|2000-03-26
2024-02-11 02:41:16|WEEKLY|04932|947653|/equities/champion-iron-ltd|ASX200|7.0826419716596|16|0.58857076014062|0.1729|1|1|0.17291|8.14|-0.11935|24|-0.021697701789646|23|20.39|-0.16439|0.40371|0.29018898913663|0.83337401890206|-1746.5126044962|3749.5665059189|20350.001313165|0.636|0.424|0.30392|33|10|0.017355406976744|0.1026969622093|8.75|2024-01-07|-0.5|2010-08-01|3.66667|2012-12-02
2024-02-11 02:41:17|WEEKLY|04933|7654|/equities/charter-hall|ASX200|9.5417591813297|10|0.81111470231603|0.1174|1|1|0.11743|12.18|-0.16602|6|-0.16601787240944|6|33.78|0.07291|0.13379|-0.0028050861056715|0.048845010855278|69.793773246197|124.15903908689|245.07043902121|0.519|0.37|0.19864|27|10|0.0023524755700326|0.073510998914224|22.180000305176|2021-12-19|-0.26006|2020-03-22|0.38462|2009-03-22
2024-02-11 02:41:18|WEEKLY|04934|993190|/equities/charter-hall-long-wale-reit|ASX200|3.2726965222103|9|0.18505000958163|0.0474|1|2|0|3.81|-0.11905|26|-0.11904756006961|26|28.46|-0.05329|-0.0227|-0.096934005449918|-0.089837183416991|66.419655959965|75.32452081014|101.13534010459|0.308|0.231|0.10801|13|4|0.00046822751322751|0.041673809523809|5.9725661277771|2019-09-08|-0.1858|2020-03-22|0.11722|2020-04-12
2024-02-11 02:41:19|WEEKLY|04935|13574|/equities/charter-hall-retail-reit|ASX200|3.2007673005555|9|0.16474421089578|0.0622|1|2|0.00532|3.78|0.05287|83|-0.089520212070742|5|37.51|-0.00136|0.0328|0.047979998807321|0.050027884364488|225.0835792374|202.25379255081|81.011574389409|0.667|0.462|0.11363|39|17|0.00082932698844323|0.050112338545207|11.5|2007-06-10|-0.44048|2008-11-02|0.35165|2009-07-19
2024-02-11 02:41:21|WEEKLY|04936|14585|/equities/chorus?cid=14585|ASX200|-7.6225672177723|23|0.25114551924036|-0.0534|-1|1|-0.05345|7.49|0.03947|107|0.039473680541419|107|38.44|-0.00217|0.07962|0.099139432279585|0.12567566343282|173.09421082816|189.50745117437|296.04742513115|0.5|0.438|0.15357|16|6|0.0024797331240188|0.052754662480377|8.7799997329712|2020-09-20|-0.21711|2013-11-10|0.29319|2014-12-07
2024-02-11 02:41:22|WEEKLY|04937|634|/equities/leighton-holdings-limited|ASX200|20.289481851718|11|0.57850592227082|0.1537|1|2|-0.00045|22|-0.21067|13|-0.15988905647233|25|29.3|0.0113|0.07634|0.033942522762988|0.10515217813072|116.56469058359|610.4792501882|3188.4058081185|0.62|0.38|0.18833|71|33|0.0029434880382775|0.062233023923445|63.529998779297|2007-12-09|-0.35714|1987-10-25|0.34948|2022-02-27
2024-02-11 02:41:23|WEEKLY|04938|8681|/equities/transpac-indu-grp|ASX200|-2.7086652684043|19|0.12854388087223||0|0|-0.10549|2.62|0.01326|59|0.013259156170567|59|39.08|0.01518|0.10778|0.010424586399102|0.11090699602144|55.656473943928|143.75061479041|144.5916022715|0.542|0.333|0.21189|24|8|0.0020123849372385|0.073975826359833|10.222999572754|2007-07-22|-0.35707|2009-02-22|0.68889|2008-12-21
2024-02-11 02:41:24|WEEKLY|04939|7384|/equities/clinuvel-phrm|ASX200|-19.000005251452|50|1.0966684044351||0|0|0.20249|15.99|0.0157|30|0.015704127129523|30|38.33|0.13759|0.3081|-0.063660875626715|0.079110060485585|10.48526227365|93.954659975337|1239.5349026328|0.467|0.333|0.33961|30|10|0.0057757297748123|0.11169211843203|45.880001068115|2019-10-13|-0.45263|2014-09-28|0.7|2003-08-17
2024-02-11 02:41:25|WEEKLY|04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|269.3910416742|46|14.314688230162|0.3898|1|2|0.36351|322.73|-0.03258|27|-0.012901413957305|32|38.51|0.21891|0.28016|0.42562604977065|0.7499075163074|819.15247013409|2010.4729894083|11128.620702526|0.568|0.351|0.15537|37|18|0.003993843537415|0.053293156462585|322.73001098633|2024-02-11|-0.29066|2011-09-18|0.24262|2002-08-04
2024-02-11 02:41:27|WEEKLY|04941|7255|/equities/codan|ASX200|7.0518096808995|54|0.48828705632663||0|0|0.51259|8.41|0.77692|62|0.77692298945591|62|43.35|0.38711|0.53005|0.69249434628123|1.0016914709318|8146.4270239502|5820.7857801591|632.33079519137|0.609|0.391|0.2395|23|8|0.003716980952381|0.077639933333333|19.430000305176|2021-06-06|-0.41549|2013-12-15|0.3|2016-04-17
2024-02-11 02:41:28|WEEKLY|04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|-16.551479237395|25|0.41161901635132||0|0|-0.00377|15.97|-0.12774|27|-0.12774122549033|27|24.8|-0.09329|-0.05318|-0.063147960372707|-0.061152314493591|67.003708247364|72.290297719598|125.44081327208|0.6|0.5|0.12629|10|5|0.0012443014705882|0.040788125|19.64999961853|2022-08-21|-0.11076|2020-03-01|0.10486|2020-03-08
2024-02-11 02:41:28|WEEKLY|04943|101963|/equities/collins-fd|ASX200|10.507708421806|33|0.60726698449774|0.2254|1|2|0.13835|11.19|-0.24905|30|-0.24832858788528|17|36.53|0.01291|0.07303|-0.050663144345865|0.059838924604804|44.283428587094|118.10190001864|537.98076878991|0.588|0.353|0.20799|17|7|0.0037604134762634|0.065838208269525|14.300000190735|2021-12-05|-0.36316|2011-11-06|0.2488|2015-12-06
2024-02-11 02:41:29|WEEKLY|04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|107.66462130927|9|2.8296129358331|0.0876|1|2|0.05606|116.24|-0.04559|18|-0.045590258163261|18|33|0.00767|0.04829|0.035263082071355|0.1088214710517|152.93197395398|393.49344697932|1826.2372669866|0.529|0.333|0.11613|51|21|0.0021341454760497|0.038904819633353|118.23999786377|2024-02-04|-0.1989|2008-11-16|0.12394|2009-03-22
2024-02-11 02:41:30|WEEKLY|04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|23.319564276618|30|0.95076030807352|0.0076|1|1|0.0076|25.18|0.67811|114|0.67810805204374|114|39|0.12664|0.20043|0.070233430104851|0.21144582676476|119.34394609474|651.06614970576|17985.714427123|0.564|0.333|0.16913|39|15|0.0043879612903226|0.060036574193548|28.340000152588|2022-11-13|-0.28652|2002-01-13|0.28846|2003-08-31
2024-02-11 02:41:32|WEEKLY|04946|101966|/equities/corp-trav-f|ASX200|17.655282154143|4|1.019223797019|0.0047|1|2|-0.02948|20.08|-0.09562|24|-0.095619608645058|24|40.18|-0.00987|0.11278|0.066564763842599|0.18222129267926|82.624247993156|190.92852141856|1262.8930504509|0.529|0.412|0.23289|17|6|0.0055251895043732|0.076959825072886|32.908092498779|2018-09-09|-0.39351|2020-03-22|0.45633|2020-03-29
2024-02-11 02:41:33|WEEKLY|04947|958287|/equities/costa-group-holdings-ltd|ASX200|-3.330383298302|23|0.058180155589412||0|0|-0.1193|3.19|0.02795|52|0.027950324114189|52|42.4|0.13185|0.25964|1.0078245921164|1.0078245921164|307.1206215|307.1206215|159.26110952602|0.2|0.2|0.20683|10|1|0.0023704708520179|0.06892735426009|8.2469396591187|2018-06-24|-0.3474|2019-01-13|0.20588|2023-07-09
2024-02-11 02:41:34|WEEKLY|04948|7774|/equities/credit-corp|ASX200|13.482810213531|3|1.3823966336367|0.0633|1|1|0.06334|18.3|0.04654|16|-0.13553640026115|12|36.91|0.18293|0.29871|0.48577005839904|0.6776601215614|7013.7274070674|11311.131163069|4066.6666048544|0.485|0.364|0.20914|33|10|0.0054596639344262|0.073250180327869|37.990001678467|2020-02-23|-0.76942|2008-02-17|0.42188|2008-03-30
2024-02-11 02:41:35|WEEKLY|04949|7194|/equities/cromwell-corp|ASX200|-0.45910611221481|73|0.034383160429678|0.3986|-1|1|0.39855|0.415|-0.16364|9|-0.16363635444116|9|14.45|0.10967|0.19502|0.096168932925504|0.139145306884|3118.8913085775|12772.754413732|406.86274452515|0.691|0.545|0.09658|110|12|0.0043857676098736|0.04727925346177|2.3129999637604|1987-10-04|-0.80653|1992-06-28|1.2|1999-01-17
2024-02-11 02:41:36|WEEKLY|04950|10537|/equities/crown|ASX200/EAFAGROWTH|12.319087055649|31|0.24863766719036||0|0|0.13432|13.09|0.14599|58|0.14598535935919|58|38.32|0.02435|0.06303|-0.029793856600758|-0.047270855353997|69.60877215336|69.101956230221|95.897439695294|0.526|0.368|0.16101|19|8|0.0007795382585752|0.055842189973615|18.219999313354|2014-01-19|-0.25366|2020-03-22|0.19574|2021-03-28
2024-02-11 02:41:38|WEEKLY|04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|275.51254849614|10|8.7158183886574|0.1427|1|1|0.14266|305|0.03937|25|-0.069670538140916|27|46.67|0.151|0.24108|0.25278661095351|0.47959915084491|2590.4881125944|7798.2033652581|38124.999431893|0.636|0.394|0.13873|33|11|0.0045639057456424|0.051940322788896|342.75|2020-02-23|-0.18773|2008-11-23|0.30435|1999-08-08
2024-02-11 02:41:39|WEEKLY|04952|7215|/equities/csr-limited|ASX200|6.188080341544|63|0.27286831741522|0.3466|1|1|0.34661|6.76|0.23586|101|0.23585676981172|101|42.88|0.04195|0.10146|0.14251144444316|0.1742486613515|864.32838022205|740.19123427759|247.34724221766|0.451|0.333|0.17216|51|15|0.0012097287683415|0.05822140506892|8.6190004348755|2006-04-02|-0.26153|2009-02-22|0.2|2019-05-26
2024-02-11 02:41:40|WEEKLY|04953|1167286|/equities/deterra-royalties|ASX200|4.7484294722645|13|0.22672113924717||0|0|0.02161|5.2|-0.18372|12|-0.10229640397087|37|32|-0.12639|-0.11565|-0.15418647888868|-0.12074135881074|50.996012841084|77.2749137|113.04347645808|0.8|0.4|0.17452|5|4|0.0014136627906977|0.058256162790698|5.5549998283386|2024-02-04|-0.14565|2020-11-01|0.10323|2020-12-06
2024-02-11 02:41:40|WEEKLY|04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|6.5402290624637|1|0.36718128316824||0|0|0|7.85|-0.04518|60|-0.045180703568436|60|47.9|0.0046|0.18779|0.16508413665439|0.32017619951533|224.51220446336|412.44297712329|104.01484001661|0.667|0.429|0.17558|21|11|0.0057634493041749|0.053358638170974|13.960000038147|2019-07-07|-0.8609|2009-02-22|5.81203|2009-08-30
2024-02-11 02:41:41|WEEKLY|04955|1055046|/equities/domain-australia|ASX200|3.1711055706935|46|0.23291917417449|-0.0142|1|1|-0.01425|3.46|0.55219|90|0.55218858040859|90|31.11|-0.00401|0.06965|0.55218858040859|0.55218858040859|155.219|155.219|94.389861047027|0.111|0.111|0.28101|9|2|0.0013784923076923|0.080773292307692|6.0064830780029|2021-11-07|-0.249|2020-03-22|0.22222|2019-02-17
2024-02-11 02:41:43|WEEKLY|04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|-53.722985397917|3|4.4043290254613||0|0|-0.00633|39.76|-0.27611|21|-0.27610851967665|21|32.5|0.09237|0.15969|0.21462869047698|0.37392088868376|267.35242110681|561.88992901344|2028.5713034538|0.6|0.4|0.20136|30|10|0.0041631832139202|0.064422937563971|167.14999389648|2021-09-19|-0.31119|2024-01-28|0.26755|2015-02-15
2024-02-11 02:41:44|WEEKLY|04957|7486|/equities/downer-edi-limited|ASX200|-4.4739521881485|17|0.21066755183149||0|0|-0.13577|4.35|-0.06908|15|-0.069076488754781|15|23.36|-0.01738|0.07174|0.053569995814142|0.096850466669866|287.92317781236|614.33394852182|851.27203432761|0.551|0.391|0.17316|69|17|0.0030405405405405|0.062614441031941|8.7772922515869|2020-01-26|-0.30009|1995-06-11|0.54133|2000-07-02
2024-02-11 02:41:45|WEEKLY|04958|9260|/equities/elders-fpo|ASX200|7.5859167810308|13|0.45136109206323|0.2586|1|2|0.19293|8.78|-0.189|13|0.40845072314371|47|33.3|-0.29186|0.18089|-0.26144153685561|0.48670704630539|-493.4673669595|708.81443181605|319.27271756259|0.696|0.348|0.30666|23|11|0.011843149100257|0.089995424164524|17.85000038147|2009-10-25|-0.55481|2010-06-27|8.17105|2009-10-25
2024-02-11 02:41:46|WEEKLY|04959|947762|/equities/emerchants-ltd|ASX200|-1.1361771238219|8|0.12986768088099||0|0|-0.075|0.86|0.14814|35|0.14813842057884|35|33.55|0.0123|0.43352|0.43727506934992|0.90503866631252|-86339.912850845|49716.082109727|2150.000083819|0.682|0.5|0.35841|22|7|0.012459369127517|0.11630072483221|5.8899998664856|2021-04-11|-0.40959|2022-05-01|3.875|2011-07-24
2024-02-11 02:41:47|WEEKLY|04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|-3.985866734085|1|0.29362223833718||0|0|0|3.06|-0.41085|4|-0.054945089494302|16|26.45|-0.11097|-0.01285|-0.030566756016711|0.087032089102012|-10.865428187073|157.70730325302|270.3180234341|0.524|0.381|0.3361|42|13|0.0045634293429343|0.10793098109811|6.585000038147|2020-07-26|-0.33246|2008-11-23|0.80618|2008-05-18
2024-02-11 02:41:49|WEEKLY|04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|19.91434724585|10|1.0585509689127|0.0309|1|1|0.03089|23.03|-0.00585|27|0.11536516765638|26|39.62|0.15021|0.19959|0.089293939501099|0.1953019881281|230.84077632814|286.77835301649|862.54681754961|0.483|0.241|0.15112|29|12|0.0025391623488774|0.049811563039724|34.919998168945|2020-07-19|-0.21071|2002-02-17|0.19519|2022-12-04
2024-02-11 02:41:50|WEEKLY|04962|13822|/equities/fletcher-building-ltd|ASX200|-4.5949465947289|25|0.22164888239367||0|0|0.11461|3.94|0.24337|82|0.63295265230466|59|32.45|0.0109|0.05786|0.04166613324369|0.060123940581858|155.62230905045|178.43752013049|124.52591701858|0.682|0.455|0.17617|44|21|0.0011121212121212|0.053955392561983|11.989999771118|2007-07-29|-0.2|1998-09-06|0.30769|1998-11-08
2024-02-11 02:41:51|WEEKLY|04963|7385|/equities/flight-centre|ASX200|19.079930865557|2|0.85002308296145||0|0|-0.00046|21.56|-0.18428|13|-0.1842818444527|13|32.62|0.16176|0.27811|0.28822028536602|0.4483774755315|1620.4485880545|2023.5947854608|2053.3333757189|0.622|0.4|0.20019|45|18|0.0035669707283866|0.065035323349217|61.395835876465|2018-08-26|-0.48251|2020-03-22|0.31647|2009-08-16
2024-02-11 02:41:51|WEEKLY|04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|25.350068172383|65|1.3949796436526||0|0|0.41583|28.26|-0.15509|21|-0.076042033459799|27|24.32|0.04399|0.27495|0.33331677614411|0.63659724968511|1246.6214112867|41742.385620848|16821.428934455|0.551|0.348|0.31838|69|21|0.011500924225029|0.11026519517796|29.950000762939|2024-02-04|-0.7094|1988-03-27|1.33333|1991-11-03
2024-02-11 02:41:52|WEEKLY|04965|32466|/equities/g8-education-ltd|ASX200|0.94749815951108|8|0.06675014187169|-0.0175|1|1|-0.01747|1.125|-0.07009|30|-0.011064879153257|22|36.17|0.44903|0.53804|0.63486130222173|1.2001757322049|1394.5248353951|2008.0115168869|132.35293746407|0.739|0.391|0.23079|23|13|0.0032553635280095|0.080987246722288|5.6300001144409|2014-09-14|-0.39091|2020-03-22|0.70079|2020-04-05
2024-02-11 02:41:54|WEEKLY|04966|40369|/equities/gold-road-resources-ltd|ASX200|-1.8918403572187|2|0.14644679050794||0|0|0.04967|1.435|-0.18817|42|-0.18817205438174|42|29.8|0.01614|0.16367|0.18200099165556|0.25986820769071|111.36284168538|245.27847143434|874.99994094053|0.533|0.367|0.36253|30|11|0.0074454301675978|0.11366683798883|2.039999961853|2023-12-31|-0.45455|2009-03-22|0.9403|2009-10-11
2024-02-11 02:41:55|WEEKLY|04967|638|/equities/goodman|ASX200/EAFAGROWTH|23.507794338494|54|1.0924018363062||0|0|0.2716|26.64|0.46743|80|0.46742568925889|80|49.42|0.08438|0.1229|0.17806184856236|0.26317576367433|489.65551930885|556.00037350043|148.01644953151|0.684|0.421|0.17691|19|9|0.0019834173387097|0.065629637096774|33.75899887085|2007-02-18|-0.42836|2009-03-01|0.50061|2009-03-15
2024-02-11 02:41:56|WEEKLY|04968|637|/equities/gpt-group|ASX200/EAFAVALUE|4.0206320090486|10|0.23187486656112|0.0803|1|2|0.05081|4.55|-0.0798|26|0.021097127911072|65|41.53|-0.00941|0.02583|-0.0040293255425006|0.035280207833612|77.672896489157|139.70151972528|92.80033253144|0.434|0.245|0.11495|53|17|0.00070307239819005|0.044445737556561|19.079999923706|2007-02-04|-0.42577|2009-03-08|0.55203|2009-03-29
2024-02-11 02:41:57|WEEKLY|04969|7471|/equities/graincorp|ASX200|7.2496848450461|2|0.36843839134247|0.0518|1|2|0.01469|8.29|-0.16216|20|-0.13923333681696|18|29.96|-0.01426|0.04975|0.028486437299955|0.069836080181974|105.79913504299|215.41431489244|270.03257791919|0.6|0.422|0.15287|45|14|0.0016308747220163|0.053239199406968|10.382424354553|2022-05-08|-0.2396|2013-12-01|0.3776|2012-10-28
2024-02-11 02:41:58|WEEKLY|04970|18522|/equities/growthpoint-properties-aus|ASX200|2.0607750175279|10|0.14232004976015|-0.0635|1|1|-0.06349|2.36|0.05249|57|0.052486205311334|57|50.06|0.04618|0.07797|0.015955369179375|0.080718830515264|106.80836613521|142.68320303645|25.480456420987|0.471|0.294|0.12151|17|8|-0.00066998837209302|0.051891976744186|9.4569997787476|2007-07-15|-0.37163|2009-03-08|0.27581|2009-04-19
2024-02-11 02:42:00|WEEKLY|04971|7355|/equities/g.u.d.-hlds|ASX200|10.529489264368|52|0.59215319589392|0.2904|1|2|0.17331|11.78|0.05372|36|-0.10306092578112|32|22.86|0.04322|0.09609|0.11159157195669|0.16531613248301|2851.0091255832|2690.4573391805|2506.3829282659|0.648|0.418|0.11056|91|27|0.0023349648052557|0.045878873768184|15.077280044556|2018-08-12|-0.27144|2022-06-19|0.2562|1988-01-17
2024-02-11 02:42:01|WEEKLY|04972|7228|/equities/harvey-norman-holdings-limited|ASX200|3.8992534922723|29|0.19191555025962|0.2334|1|1|0.23342|4.65|-0.125|26|0.32058389604482|59|33.67|0.10719|0.1804|0.081012782428354|0.14084910830725|272.20561735547|577.91907044176|10568.182092191|0.418|0.327|0.13887|55|14|0.0033432925531915|0.052408505319149|6.5009999275208|2007-12-02|-0.25|1987-10-25|0.25714|1988-03-27
2024-02-11 02:42:02|WEEKLY|04973|947866|/equities/hub24-ltd|ASX200|32.639815703541|64|1.6276494640235|0.378|1|1|0.37797|37.15|-0.16157|40|-0.18732494683165|35|32.71|0.20497|0.2772|0.31910428826485|0.65671372625239|467.83382661567|1883.3022078915|1491.967927052|0.714|0.429|0.28947|21|12|0.0063848|0.09660228|38.290000915527|2024-01-28|-0.3|2012-08-26|0.57586|2009-11-15
2024-02-11 02:42:03|WEEKLY|04974|961867|/equities/idp-education-ltd|ASX200|-23.460394407715|47|1.4709649170127||0|0|0.2678|19.33|-0.07498|34|-0.074982523768343|34|38.2|0.02908|0.20198|0.20118210279815|0.32053061161141|135.65557680847|187.423944526|568.52939357395|0.5|0.4|0.2477|10|3|0.0056828738317757|0.07961308411215|40.259998321533|2021-11-14|-0.33931|2020-03-22|0.3639|2020-02-16
2024-02-11 02:42:04|WEEKLY|04975|7714|/equities/independence-grp|ASX200|-9.551662166369|26|0.84555402048827||0|0|0.41448|7.15|-0.32131|17|-0.063205053270503|27|33.12|0.07977|0.14935|0.12391256357968|0.37862245936911|94.466253842|1540.6266631584|3704.6631909129|0.618|0.382|0.28815|34|18|0.0053974891398784|0.096674439617723|17.12553024292|2022-11-13|-0.28685|2008-10-12|0.53692|2003-09-28
2024-02-11 02:42:05|WEEKLY|04976|7635|/equities/iluka-resources-limited|ASX200|-7.9129021298592|28|0.51369248882567|0.2928|-1|1|0.29278|7.15|-0.15734|37|0.94557928952308|91|29.92|-0.0017|0.06429|0.067154989557085|0.16352915367181|241.9996326491|1013.017712393|2708.3333841327|0.583|0.333|0.17826|72|26|0.0026641723979826|0.062656194406236|12.563136100769|2022-04-17|-0.29443|1987-11-08|0.24374|2008-03-23
2024-02-11 02:42:07|WEEKLY|04977|7569|/equities/incitec-pivot|ASX200|-3.1435175780228|48|0.15283917201133||0|0|0.16718|2.69|-0.20443|29|-0.20443348162656|29|39.38|0.26012|0.3027|-0.036481474421107|-0.016785295976371|47.232011924537|78.001846706117|389.29089965579|0.577|0.346|0.18638|26|14|0.0023167787114846|0.064465116713352|9.0299997329712|2008-06-22|-0.2809|2009-02-08|0.21964|2006-11-19
2024-02-11 02:42:07|WEEKLY|04978|7553|/equities/ing-real-est|ASX200|3.8055249584922|40|0.23259141629012|0.0248|1|1|0.02477|4.55|-0.18103|6|-0.18103446946983|6|51.74|0.17189|0.29154|0.80936147754308|1.0420662142205|377.61127140172|429.81682268504|86.501901002808|0.263|0.211|0.22852|19|5|0.0020150293542074|0.074074833659491|8.2799997329712|2007-04-01|-0.5|2009-03-08|0.59574|2009-09-06
2024-02-11 02:42:08|WEEKLY|04979|993193|/equities/inghams-group-ltd|ASX200|3.8466890999159|26|0.18193702073626|0.3779|1|2|0.27515|4.31|-0.0998|17|-0.099795268447032|17|39.22|-0.06435|-0.02282|-0.011826569358902|-0.026471512529624|90.768968938235|86.715040781691|143.42284535686|0.556|0.444|0.17937|9|4|0.0017641005291005|0.056818042328042|4.8600001335144|2019-02-10|-0.22304|2019-09-01|0.19014|2023-08-20
2024-02-11 02:42:09|WEEKLY|04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|5.4246643297003|68|0.23511184877402|0.2766|1|1|0.27664|6.23|0.36458|168|0.08262664002115|41|46.36|0.02548|0.05805|0.032445505175305|0.063324598791639|126.57039351166|141.6744893655|222.1826048302|0.6|0.32|0.13396|25|12|0.0011501141924959|0.048860489396411|8.7399997711182|2019-08-04|-0.16894|2002-10-20|0.13622|2012-02-26
2024-02-11 02:42:11|WEEKLY|04981|7379|/equities/invocare|ASX200|12.01054580386|35|0.25833216119432|0.0541|1|2|-0.01469|12.07|-0.09873|40|-0.098731564837648|40|43.7|0.00344|0.05027|0.13242375642627|0.42568300726197|159.43686423768|214.2185852675|635.26309961097|0.348|0.13|0.15334|23|6|0.0023613763233879|0.049786621751684|18.14999961853|2017-12-03|-0.23817|2020-03-29|0.37795|2023-03-12
2024-02-11 02:42:12|WEEKLY|04982|7333|/equities/ioof-hldg|ASX200|-2.586675575939|49|0.16775268660997|0.2409|-1|1|0.24092|2.3|-0.09454|28|-0.094536657666643|28|38.65|0.02571|0.06724|0.04489310169271|0.10555647250212|142.83064391835|198.70302399008|66.860462617977|0.769|0.385|0.19623|26|16|0.00078792022792023|0.066604843304843|10.710000038147|2017-10-22|-0.33333|2018-12-09|0.28431|2019-02-24
2024-02-11 02:42:13|WEEKLY|04983|942738|/equities/iph-ltd|ASX200|-7.4776525063786|50|0.33255355923687||0|0|0.13043|7|-0.07789|31|-0.077892255115431|31|43.2|0.06663|0.20155|0.18050072816271|0.23585058851706|230.7797908951|217.62470192457|207.10058470391|0.7|0.5|0.19076|10|5|0.0024711226611227|0.06650446985447|10.420000076294|2022-08-21|-0.26104|2018-02-18|0.16882|2022-08-21
2024-02-11 02:42:14|WEEKLY|04984|7558|/equities/iress-mrkt-tech|ASX200|6.7057219355092|11|0.51228344414277|0.2337|1|2|0.15353|8.49|0.10827|14|0.1082710488712|14|44.59|0.00953|0.08775|0.03929401735766|0.15794792437087|116.17951559649|334.25006293102|355.23010035427|0.63|0.37|0.17686|27|12|0.0018646705107084|0.060573467874794|15.300000190735|2021-08-15|-0.32132|2023-08-27|0.25383|2023-12-03
2024-02-11 02:42:15|WEEKLY|04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|50.127547130359|54|2.9091508039593||0|0|0.71528|59.28|0.73447|86|0.73446933928211|86|33.78|0.01958|0.07291|0.070904558223148|0.11142400140205|499.30387573249|680.12148052667|3636.8097517002|0.631|0.415|0.17591|65|28|0.0024713428190307|0.060003139172966|60.009998321533|2024-02-11|-0.24113|1982-07-18|0.28261|2009-03-15
2024-02-11 02:42:17|WEEKLY|04986|32565|/equities/henderson-group-plc.|ASX200|-41.292987579059|8|1.6375510590048||0|0|-0.07485|39.49|-0.01008|22|-0.010082432660336|22|36.86|-0.18835|0.43934|0.89491575705062|1.0841897528152|3634.6580834953|3371.1556835244|3800.7700070814|0.393|0.321|0.23103|28|7|0.011546737247353|0.06403853705486|66.309997558594|2021-11-14|-0.3125|2008-10-12|9.51429|2012-03-18
2024-02-11 02:42:18|WEEKLY|04987|7274|/equities/jb-hi-fi|ASX200|51.147163641666|56|2.2135340234357|0.2024|1|2|0.17543|56.55|-0.24303|4|0.23114015637663|42|37.19|0.06663|0.13881|0.2304921591879|0.35402288649739|515.85661444154|650.95426953822|2605.9906566289|0.444|0.296|0.20323|27|9|0.0040655335221907|0.06407149197356|60.369998931885|2024-01-21|-0.19474|2008-02-17|0.21147|2009-02-15
2024-02-11 02:42:19|WEEKLY|04988|985811|/equities/kogan-com-ltd|ASX200|-5.9735929897695|17|0.50027317405724|-0.271|-1|1|-0.27097|5.91|0.00868|64|0.0086767810617256|64|47.5|0.63975|0.76692|1.1908459757765|1.1908459757765|1211.1275455823|1211.1275455823|390.09900351262|0.5|0.5|0.40261|8|2|0.0071679797979798|0.11249691919192|25.569999694824|2020-10-25|-0.41595|2018-11-04|0.4326|2019-01-20
2024-02-11 02:42:19|WEEKLY|04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|-7.7537874046297|18|0.41575065319672||0|0|-0.08942|7.31|-0.21795|13|-0.21794870654863|13|28.62|-0.01009|0.04232|0.029473108927654|0.065945530953061|167.90688032448|459.64391818728|614.80234468328|0.603|0.397|0.14146|78|33|0.0015473277012005|0.049472245442419|23.186000823975|1999-01-10|-0.30352|1987-10-25|0.23117|2019-08-25
2024-02-11 02:42:20|WEEKLY|04990|960731|/equities/link-administration-holdings-ltd|ASX200|1.9557297195911|9|0.079756777620331|0.479|1|2|0.28824|2.19|-0.2167|8|-0.21670412255895|8|32.62|-0.05287|0.04885|-0.14088668745269|-0.14088668745269|46.087610387357|46.087610387357|31.877730621567|0.385|0.385|0.17276|13|2|-0.0011180555555556|0.058343541666667|8.8086643218994|2018-02-25|-0.40691|2023-01-01|0.28824|2023-12-24
2024-02-11 02:42:22|WEEKLY|04991|7473|/equities/lynas-corp|ASX200|-7.354833374383|107|0.49994998275099|0.3386|-1|1|0.33857|5.9|3.67186|88|3.6718584085474|88|34.81|0.20592|0.40934|0.65189647381639|0.88981527347143|23863.571300158|71235.148763358|150.74093110921|0.5|0.365|0.37835|52|15|0.0058904018789144|0.12152764613779|26.629999160767|2011-04-17|-0.52806|2009-02-15|1|1990-07-15
2024-02-11 02:42:23|WEEKLY|04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|171.16522164292|7|6.1365917684395||0|0|0.03954|190.89|-0.08786|19|-0.09954125143392|29|34.88|0.07504|0.11325|0.13141013020017|0.22987373191932|1917.1485389127|2170.3710712542|2829.676914896|0.756|0.415|0.15813|41|21|0.0032091852367688|0.053992298050139|217.32000732422|2022-01-09|-0.2706|2008-10-12|0.20451|2009-03-22
2024-02-11 02:42:24|WEEKLY|04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|7.8297006883396|9|0.59392416792448|0.0129|1|2|-0.03749|8.73|-0.26323|10|-0.24590345293166|8|30.52|0.26389|0.33837|0.61164406215727|0.96201423783623|3606.3314999904|5988.8542231639|998.85576815076|0.515|0.333|0.21017|33|9|0.0040126798029557|0.074647724137931|72.779861450195|2020-02-16|-0.27759|2021-12-26|0.40445|2008-03-30
2024-02-11 02:42:25|WEEKLY|04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|3.4274282745726|51|0.1319798974786|0.1433|1|1|0.14328|3.83|-0.19364|12|-0.19364163841246|12|22.63|-0.05946|-0.01993|-0.042115905401448|-0.025123441524378|58.602898194062|80.062891948557|176.49768613129|0.579|0.368|0.13609|19|11|0.0016684375|0.045627979166667|3.8800001144409|2024-01-28|-0.20399|2022-10-30|0.16432|2016-01-24
2024-02-11 02:42:26|WEEKLY|04995|962367|/equities/megaport-ltd|ASX200|9.6250883072039|2|1.0516373008682|0.1406|1|2|-0.00692|12.91|-0.51515|4|0.6975169914954|55|28.27|-0.12623|0.01067|-0.12759275044337|0.6975169914954|34.654166341931|169.752|592.2018097282|0.267|0.067|0.35512|15|4|0.0072325411764706|0.10827178823529|22|2021-11-21|-0.2814|2022-04-24|0.40501|2023-07-16
2024-02-11 02:42:28|WEEKLY|04996|7590|/equities/mesoblast|ASX200|-0.41064652442354|28|0.048548841275833||0|0|0.41489|0.275|-0.52764|42|-0.52763819441657|42|40.33|0.22321|0.41872|0.054596690901914|0.038762134467583|59.032849438461|48.132325839988|39.118065777582|0.625|0.417|0.3676|24|9|0.0034285226130653|0.1109455879397|9.9399995803833|2011-10-30|-0.5913|2023-08-06|0.85874|2020-04-12
2024-02-11 02:42:29|WEEKLY|04997|7566|/equities/metcash-limited|ASX200|-3.8927201301814|88|0.13473174612573||0|0|0.0725|3.71|0.25|116|0.24999998137355|116|48.67|0.1113|0.20931|0.17866951266524|0.30027470958693|319.88138956866|603.63507446759|278.11094917672|0.567|0.4|0.17902|30|10|0.0018010019392372|0.061035856496445|5.4000000953674|2007-04-29|-0.28736|2014-12-07|0.35304|1997-09-21
2024-02-11 02:42:30|WEEKLY|04998|7720|/equities/mineral-resource|ASX200|-71.315499416049|41|4.8901663194283||0|0|0.18892|57.1|-0.30066|13|-0.30066093951635|13|29.17|0.07491|0.15704|0.17808896631015|0.32530954189465|585.36566248452|1191.5623062683|5008.7718588273|0.667|0.4|0.25059|30|12|0.0060379890710382|0.08496537704918|96.970001220703|2023-01-29|-0.43119|2008-10-12|0.37405|2016-02-21
2024-02-11 02:42:31|WEEKLY|04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|-2.2846637097763|16|0.10958312045807||0|0|-0.19467|2.24|-0.18478|39|-0.18478259179452|39|48.88|-0.00564|0.04216|-0.042992559882101|-0.025697701785439|56.98866068904|76.229615570197|80.00000170299|0.423|0.308|0.15628|26|8|0.00071559875583204|0.053646562986003|5.5999999046326|2007-12-09|-0.40411|2008-11-02|0.36449|2008-11-16
2024-02-11 02:42:32|WEEKLY|05000|7311|/equities/monadelphous|ASX200|12.716221873338|28|0.67391301018613|0.0177|1|1|0.01767|13.82|-0.05858|28|-0.058583489243292|28|20.67|0.03219|0.11008|0.11790646616997|0.21626223334835|242.08728103093|869.26070745322|5118.5182020987|0.61|0.378|0.17903|82|30|0.0041171428571429|0.059532444831591|28.479999542236|2013-02-24|-0.375|1987-11-01|0.74074|1986-05-11
2024-02-11 02:42:34|WEEKLY|05001|18557|/equities/nanosonics|ASX200|-4.083226371451|25|0.37940877299965|0.3|-1|1|0.3|2.94|-0.17228|9|-0.17228159931861|9|32.65|-0.03597|0.09594|0.13437455470642|0.2318396254682|165.46127627547|340.83027974916|381.81819870734|0.577|0.423|0.24383|26|10|0.0036084765177549|0.090542565864834|8.25|2021-01-10|-0.28806|2024-01-28|0.35569|2019-09-01
2024-02-11 02:42:35|WEEKLY|05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|29.641926893487|24|0.84292188617766|0.1201|1|1|0.12007|32.37|-0.08509|32|-0.085085706041723|32|28.91|-0.01047|0.03022|0.014964414582358|0.049467462340273|110.19168503987|262.4975180612|1806.3614917818|0.506|0.364|0.12523|77|29|0.0018249666518453|0.043069230769231|42.625|2007-11-18|-0.20456|2008-10-12|0.16102|2020-05-31
2024-02-11 02:42:36|WEEKLY|05003|102032|/equities/nsreit-stapled|ASX200|2.0072825579023|10|0.11163353010091|-0.0169|1|1|-0.01695|2.32|-0.0583|20|0.10848513107046|57|47.27|-0.00215|0.02737|0.089900945655968|0.20519500500779|144.38224435757|171.84197833176|244.72572778496|0.455|0.273|0.12942|11|5|0.0021772211720227|0.048470321361059|2.7799999713898|2022-04-03|-0.29756|2020-03-22|0.10324|2020-05-31
2024-02-11 02:42:36|WEEKLY|05004|102006|/equities/nearmap-fpo|ASX200|1.8466525545566|19|0.08278245161477||0|0|0.44828|2.1|-0.13531|49|-0.13530722467141|49|36.39|0.22949|0.43272|0.14703114711403|0.20992953712473|73.781313558728|95.249984253011|538.461533759|0.419|0.323|0.37638|31|9|0.0066543193717277|0.12507871727749|4.289999961853|2019-06-23|-0.54255|2004-07-04|1.04651|2006-01-15
2024-02-11 02:42:37|WEEKLY|05005|1055094|/equities/netwealth-group|ASX200|14.685270093123|5|0.91352701305874||0|0|0.07485|17.52|-0.2368|20|-0.23679628741165|20|29.09|-0.11958|-0.06404|-0.15619649975409|-0.10377576318414|39.920750311405|69.56218049904|326.51979863929|0.455|0.273|0.25023|11|3|0.0053857407407407|0.089863179012346|18.709999084473|2021-01-31|-0.18925|2018-07-29|0.24765|2021-10-17
2024-02-11 02:42:39|WEEKLY|05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH|-27.772472522344|11|1.3299907517719||0|0|0.06563|23.35|-0.16051|17|-0.16050649065439|17|29.52|-0.05479|0.02351|0.0011726204723924|0.058090652832159|30.807489969764|160.36711943728|188.53451715744|0.547|0.391|0.23117|64|20|0.0020477777777778|0.075568177988415|43.465000152588|2010-11-14|-0.4219|1987-10-25|0.28786|1988-02-21
2024-02-11 02:42:40|WEEKLY|05007|41354|/equities/news-corp-b|ASX200|36.530685499199|36|1.4481048336004|0.4591|1|1|0.45907|41.89|0.00487|31|0.53406116925109|90|34.67|-0.03724|0.01812|0.039122775017913|0.07252349790837|121.84328336025|128.16297180369|248.4578758789|0.533|0.333|0.14976|15|5|0.002317045045045|0.04839581981982|43.099998474121|2024-02-11|-0.16482|2020-03-01|0.19239|2020-11-08
2024-02-11 02:42:41|WEEKLY|05008|40380|/equities/nextdc-ltd|ASX200|12.512861435487|45|0.60071287391121|0.3586|1|2|0.33705|14.4|-0.10811|26|-0.10810806468199|26|37.76|-0.03284|0.04234|0.07446776413372|0.1506742319824|131.45038187376|172.73276867766|929.63198115062|0.412|0.294|0.19281|17|6|0.0042528279883382|0.068771763848396|14.539999961853|2024-02-11|-0.15797|2018-09-09|0.17881|2017-02-26
2024-02-11 02:42:42|WEEKLY|05009|14292|/equities/nib-holdings|ASX200|-8.3001346555079|23|0.30515610425226||0|0|-0.05782|8.05|-0.05583|17|-0.05583129809858|17|37.55|0.08059|0.10935|0.2189568667709|0.38176542689913|283.47512707548|480.82104110633|777.77782128949|0.455|0.318|0.17257|22|10|0.0032213325471698|0.056801816037736|8.9499998092651|2023-06-25|-0.22237|2008-05-18|0.29098|2008-11-02
2024-02-11 02:42:43|WEEKLY|05010|1089517|/equities/nickel-mines|ASX200|0.47463567389509|2|0.078234296043335|-0.1391|1|1|-0.13907|0.65|0.12717|46|-0.0292786612234|15|31.56|0.03964|0.11632|0.27662882144638|0.37143657914094|306.05163418169|237.82893565654|221.84298570842|0.556|0.333|0.35322|9|5|0.0052919649122807|0.10655515789474|1.789999961853|2022-03-13|-0.25234|2022-03-13|0.25833|2024-02-04
2024-02-11 02:42:44|WEEKLY|05011|985597|/equities/nine-ent-fpo|ASX200|-2.189132571315|107|0.079710861078643|0.2233|-1|1|0.22332|1.965|0.65766|82|0.65765766636543|82|42.5|0.08466|0.17665|0.24346300079889|0.24346300079889|137.46477082|137.46477082|99.242424972202|0.2|0.2|0.23115|10|3|0.0012900564971751|0.071375706214689|3.1600000858307|2021-03-07|-0.28358|2020-03-22|0.27778|2018-02-25
2024-02-11 02:42:45|WEEKLY|05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|11.214137333582|9|0.89768499286607|0.0053|1|1|0.00531|13.26|-0.17768|19|-0.15022765174998|17|35.38|0.23594|0.42339|0.022160393659881|0.22646204953146|0|284.21614484508|7325.9672088825|0.517|0.31|0.32478|29|9|0.0083649323017408|0.1030518762089|17.030000686646|2020-11-15|-0.37255|2008-10-12|0.95|2009-08-16
2024-02-11 02:42:46|WEEKLY|05013|13870|/equities/nrw-holdings|ASX200|2.4712693084989|28|0.1581520468694|0.0513|1|1|0.05128|2.87|-0.04198|23|-0.069989716853627|13|33.16|0.1042|0.34946|0.40160150250586|0.60959373915819|653.6080772179|1531.9748535829|114.79999542236|0.6|0.44|0.33954|25|10|0.0054429556074766|0.12020648364486|4.3600001335144|2012-03-25|-0.40789|2008-10-12|2.4|2016-02-21
2024-02-11 02:42:47|WEEKLY|05014|7506|/equities/nufarm-ltd|ASX200|4.7731330171873|6|0.27228896566067|0.0571|1|1|0.05714|5.55|-0.01744|30|-0.14998028317661|26|40.29|0.03036|0.08832|0.14282227939531|0.17482406382383|435.09407419977|309.95032626892|192.04152212025|0.484|0.323|0.20063|31|10|0.0017423923444976|0.066923612440191|16.969999313354|2008-05-11|-0.36452|2010-07-18|0.45516|2019-10-06
2024-02-11 02:42:48|WEEKLY|05015|1167776|/equities/nuix-ltd|ASX200|1.4426694277301|56|0.20576397390753||0|0|0.8883|1.775|||-0.14998028317661|26|111|0.88265|0.88919|0|0|100|100|22.159799318831|0|0|0.4608|1|0|-0.0027580722891566|0.13804915662651|11.854999542236|2021-01-24|-0.34202|2021-02-28|0.68333|2023-02-12
2024-02-11 02:42:49|WEEKLY|05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH|3.7794366939336|57|0.28081142047224|0.1038|1|1|0.10383|4.04|-0.19395|4|-0.19395466693571|4|39.08|0.05109|0.16206|0.061246927201764|0.22635451788926|32.742104308478|487.68296331512|4297.8724470069|0.686|0.373|0.26312|51|29|0.0042744704734017|0.082988999511957|9.831000328064|2014-06-22|-0.41465|1987-10-25|1.36697|1984-01-22
2024-02-11 02:42:51|WEEKLY|05017|18532|/equities/imf-australia-ltd|ASX200|-1.7780961447514|51|0.18027344966535||0|0|0.52712|1.395|-0.19837|60|-0.19836956680187|60|45.62|0.08313|0.20047|0.26427012925462|0.3489571152405|399.16667343213|626.08644536372|36.953640945292|0.5|0.423|0.22597|26|10|0.0014950323624595|0.083202556634304|8.2150001525879|2000-02-20|-0.37024|2001-03-25|0.52927|2000-02-06
2024-02-11 02:42:52|WEEKLY|05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|-16.488581172048|32|0.58486596903116|-0.1125|-1|1|-0.11247|16.32|-0.05687|20|-0.056865544276153|20|34.66|0.02028|0.08368|0.081440692943715|0.16498473422796|607.05914922891|1514.4830959298|903.65447101505|0.594|0.359|0.14966|64|27|0.0017052645620276|0.050260680302357|32.474998474121|2007-04-22|-0.22423|1987-10-25|0.25601|2007-04-22
2024-02-11 02:42:53|WEEKLY|05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|-8.9675107321622|15|0.32169861609117||0|0|0|8.38|0.29248|51|0.29247619953693|51|39.91|0.05334|0.11519|0.10003610709319|0.18653594286898|285.10095918734|594.98083897305|1432.4787045842|0.607|0.375|0.15604|56|27|0.0019726233881725|0.0545063361494|16.733999252319|2008-09-14|-0.28353|2020-03-22|0.39099|2008-05-04
2024-02-11 02:42:54|WEEKLY|05020|985599|/equities/orora-fpo|ASX200|-2.9659081353873|23|0.1279495948939||0|0|-0.05576|2.84|-0.18413|28|-0.18413233262325|28|42.17|0.01072|0.0672|-0.13182443765219|-0.15484505435494|48.740880146672|60.147807344925|236.66665010982|0.417|0.25|0.15578|12|4|0.0022123106060606|0.053492613636364|4.0199999809265|2022-05-08|-0.2358|2023-09-10|0.17466|2023-02-19
2024-02-11 02:42:56|WEEKLY|05021|7474|/equities/oz-minerals-limited|ASX200|-28.555333372151|1|0.42782740895968||1|0|0|26.4394|0.16274|36|0.16273704893386|36|26.46|-0.00952|0.15716|0.1251844980737|0.29727280208104|-51.7538348178|8089.8501618382|231.31584357539|0.618|0.408|0.28841|76|29|0.0046043460964694|0.09550977125808|39.650001525879|2007-11-04|-0.45036|1987-10-25|1.35294|1986-08-03
2024-02-11 02:42:57|WEEKLY|05022|14249|/equities/bt-investment-management|ASX200|4.1742234937991|21|0.33692548299348|-0.0281|1|1|-0.02814|5.18|0.08108|34|-0.062364380378953|15|33.3|0.04484|0.11115|0.025052149191288|0.074857042296906|95.129403555245|126.14896962088|113.02639365876|0.522|0.304|0.21155|23|9|0.0015626463104326|0.070798384223919|13.260000228882|2017-05-14|-0.23086|2008-11-23|0.27386|2009-03-29
2024-02-11 02:42:58|WEEKLY|05023|7674|/equities/ausdrill|ASX200|-1.0322912421979|52|0.079097085103646|0.2275|-1|1|0.22749|0.815|0.31875|24|0.31874991478398|24|34.5|0.23145|0.36509|0.25244984340598|0.30250569419588|555.15794292646|376.06765747445|72.315884315579|0.523|0.386|0.34088|44|16|0.0029786806883365|0.099344531548757|4.0999999046326|2012-04-08|-0.31136|2013-11-10|0.91549|2002-03-17
2024-02-11 02:42:59|WEEKLY|05024|7625|/equities/perpetual-limited|ASX200|22.70160341278|10|1.0917672776767|0.0766|1|2|-0.0144|25.33|-0.07851|52|-0.17067303591344|5|30.24|0.02375|0.08282|0.087415804635689|0.11258383781957|661.41058166533|818.48455585574|2026.3999938965|0.479|0.394|0.13053|71|20|0.0021760157699443|0.046251646567718|84.580001831055|2007-05-27|-0.24186|1987-10-25|0.24706|2008-11-30
2024-02-11 02:43:00|WEEKLY|05025|13576|/equities/perseus-mining-ltd|ASX200|-2.0206664186493|38|0.12918689620568||0|0|0.08174|1.685|-0.00726|28|-0.0072602165636148|28|37.23|-0.03654|0.16885|0.2217557936987|0.48789782750344|74.416432433907|1020.4628395857|997.04138766668|0.538|0.385|0.34571|26|9|0.0062464676616915|0.11766970149254|4.0500001907349|2011-09-18|-0.43871|2013-06-30|0.48113|2013-08-18
2024-02-11 02:43:02|WEEKLY|05026|948096|/equities/pilbara-minerals-ltd|ASX200|-4.4546424676529|19|0.34662846674312||0|0|0.07161|3.63|-0.23031|12|-0.23031493217461|12|30.09|0.66623|1.05212|0.9625304566028|1.6480161755188|53.713389210529|794.9954476189|519.3133203846|0.545|0.364|0.38629|22|6|0.011679058823529|0.13368814705882|5.6599998474121|2022-10-30|-0.5|2013-06-16|1.22222|2014-06-22
2024-02-11 02:43:02|WEEKLY|05027|10545|/equities/platinum-asset-mgmt|ASX200|-1.3502192279886|50|0.086739751404866|0.395|-1|1|0.39496|1.08|-0.12383|7|-0.12382811074487|7|45.72|0.09014|0.14026|0.0059288053339073|0.01198733635089|88.594407768962|90.928448671827|13.466333931064|0.556|0.333|0.19171|18|7|-0.0012697133027523|0.066701341743119|9.3870000839233|2015-02-22|-0.18718|2007-11-11|0.19753|2008-11-09
2024-02-11 02:43:03|WEEKLY|05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|-1.0904875001688|23|0.092577630716697||0|0|-0.12583|0.85|-0.59079|17|-0.5907859167892|17|36.83|0.27307|0.38714|0.091356693557501|-0.17700939793352|81.94677959831|50.60986517|42.347886975961|0.667|0.333|0.49009|6|4|0.0040165432098765|0.14736481481481|17.597562789917|2021-02-21|-0.55193|2023-09-10|1.05882|2020-08-30
2024-02-11 02:43:04|WEEKLY|05029|32481|/equities/calzada|ASX200|1.4245002976852|8|0.16049990681154|0.2|1|1|0.2|1.92|0.09859|39|-0.17824078443242|11|42.19|0.25106|0.42078|0.4849885251063|0.66718557362148|13613.543568943|7370.6904173652|1066.6666004393|0.742|0.484|0.3733|31|19|0.0067359011406844|0.11958912547529|4.0799999237061|2020-12-27|-0.75796|2007-02-25|1.18182|2011-04-10
2024-02-11 02:43:05|WEEKLY|05030|7738|/equities/premier-inv|ASX200|24.584947524019|25|1.1633507617489|0.1833|1|2|0.12238|28.34|0.70737|85|0.70736707559895|85|23.92|0.01829|0.11313|0.04531073680975|0.093374990088289|168.59499688844|534.93889488063|2751.456401921|0.562|0.397|0.14181|73|24|0.003737220338983|0.046831531073446|32.06799697876|2021-11-14|-0.26531|1987-12-13|2.47222|1987-12-20
2024-02-11 02:43:07|WEEKLY|05031|8583|/equities/primary-health|ASX200|-1.9284462081962|108|0.17645887576261||0|0|0.68022|1.455|0.66898|83|0.66897545392862|83|43.89|0.11113|0.1884|0.24649133158672|0.29817998929245|1544.8234262411|859.48936239601|148.9252861572|0.536|0.357|0.16896|28|8|0.0012216766467066|0.057023847305389|10.010000228882|2007-02-04|-0.23461|2023-11-26|0.3239|2016-02-21
2024-02-11 02:43:08|WEEKLY|05032|948097|/equities/pro-medicus-ltd|ASX200|93.893895206822|80|4.7703676031783|1.1163|1|2|0.97942|106.77|-0.08604|27|0.97802394270583|41|28.43|0.05352|0.24452|0.52167875436077|0.59764347330962|1079.2684643135|1180.8705679828|14428.377738793|0.391|0.348|0.26741|23|2|0.0096004638472033|0.080129222373806|110.38999938965|2024-02-11|-0.25926|2012-01-29|1.11765|2011-07-10
2024-02-11 02:43:09|WEEKLY|05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|4.9241581512825|2|0.25194730515823|-0.0017|1|1|-0.00175|5.72|0.03551|48|0.035514030020064|48|39.71|0.1168|0.17081|0.13620484390443|0.26028383470467|170.94455213202|245.09157009513|239.83227727731|0.529|0.353|0.18679|17|6|0.0026575887573965|0.066388890532544|7.460000038147|2019-12-22|-0.33787|2012-06-10|0.3178|2020-03-29
2024-02-11 02:43:10|WEEKLY|05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|14.469250681744|64|0.63524977275217|0.2688|1|1|0.26882|16.52|-0.21455|38|0.06843481885546|43|30.27|0.01871|0.08923|0.11140544463079|0.19219721337805|534.05788723951|1693.8275876118|8559.5855655156|0.507|0.366|0.13824|71|21|0.0028525|0.04739174954792|35.490001678467|2007-09-23|-0.44876|2001-09-23|0.18909|2007-08-26
2024-02-11 02:43:11|WEEKLY|05035|14304|/equities/qube-logistics-holdings|ASX200|2.9588368889291|9|0.1058890527207|0.071|1|2|0.03774|3.3|-0.07483|30|-0.074829940247764|30|38.3|-0.02717|0.02946|0.032503153920077|0.074827263127511|110.58041027836|156.11113837943|298.10297852004|0.478|0.391|0.1745|23|9|0.0020586276715411|0.05795455568054|3.5630869865417|2020-01-19|-0.20127|2020-03-22|0.21671|2009-10-18
2024-02-11 02:43:13|WEEKLY|05036|14307|/equities/ramelius-resources|ASX200|1.3571188506838|66|0.12455949791131|0.6237|1|1|0.62366|1.51|0.29278|41|-0.24403185171048|16|48.57|0.90405|1.07574|1.340984419096|2.8373734359505|12942.264784621|24720.408364631|1170.5426899231|0.714|0.333|0.38575|21|15|0.0073678156682028|0.12111939170507|2.5299999713898|2020-09-20|-0.35338|2020-03-15|1.70657|2007-05-06
2024-02-11 02:43:14|WEEKLY|05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|-56.285304120044|41|2.1502966903316|0.1504|-1|1|0.15042|51.34|-0.11001|10|-0.11001474304616|10|44.53|0.18491|0.29173|0.54680609613257|0.9821753957349|2042.224836901|4084.6594340671|2365.8985413618|0.5|0.3|0.15371|30|10|0.0029848619186046|0.052618350290698|84.580001831055|2022-05-01|-0.18608|2020-03-22|0.30604|2022-04-24
2024-02-11 02:43:15|WEEKLY|05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|159.59580660584|79|8.3982576825544|0.4691|1|2|0.39619|186.88|0.05739|28|-0.12003441001148|35|38.06|0.2464|0.35012|0.23704926889552|0.53743120373355|413.4349902098|2118.6155439143|17144.954051382|0.548|0.323|0.23758|31|10|0.0061997138314785|0.075492432432432|188.44999694824|2024-02-04|-0.25|2001-09-09|0.5|2001-09-16
2024-02-11 02:43:16|WEEKLY|05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|19.599958932365|9|0.9480122935875|0.1133|1|2|0.05504|22.81|-0.22771|8|0.0026664622320938|9|9.78|0.01032|0.05355|0.046456552801|0.070025571240305|13334.278645428|56290.391919351|114049.9998789|0.747|0.591|0.04347|186|22|0.0045260722100657|0.028100897155361|28.469999313354|2022-01-09|-0.25|1984-06-17|0.5|1983-10-16
2024-02-11 02:43:17|WEEKLY|05040|32462|/equities/regis-resources-ltd|ASX200|1.7690468773687|11|0.15390326324429|-0|1|1|0|1.945|-0.13743|18|-0.35564857980842|10|26.97|0.49566|0.73706|1.3092573370993|1.6618327129806|15884.539290069|33904.859053326|12.669359187647|0.46|0.365|0.27533|63|15|0.0068079520187244|0.096878624926858|64.289001464844|2000-02-13|-0.71992|2002-03-24|2|2001-09-16
2024-02-11 02:43:19|WEEKLY|05041|977693|/equities/reliance-worldwide-corporation|ASX200|3.6863313342601|9|0.2181419792462|0.0439|1|2|-0.02477|4.33|-0.02473|37|-0.024725315932445|37|36.18|0.04296|0.1287|0.34492406303217|0.38959116140459|299.55948305388|247.38172881271|151.39860428425|0.364|0.273|0.18954|11|3|0.0023725369458128|0.068930123152709|6.6100001335144|2021-11-21|-0.27312|2020-03-01|0.32753|2020-08-30
2024-02-11 02:43:19|WEEKLY|05042|8610|/equities/resmed-inc.|ASX200|24.593123931655|3|1.4735626641009|0.0617|1|2|0.00246|28.52|0.10252|32|-0.073370312443898|46|30.76|0.00219|0.06736|0.046605281543827|0.1446570487548|169.35725041867|681.1622800503|3259.4286237444|0.659|0.415|0.16969|41|16|0.0036146001583531|0.055895859065717|40.790000915527|2021-09-12|-0.21145|2002-05-05|0.23547|2000-03-05
2024-02-11 02:43:20|WEEKLY|05043|8616|/equities/resolute-mining|ASX200|-0.47802744924114|27|0.042298954510999||0|0|-0.07353|0.365|0.3439|29|0.34389676027716|29|28.54|0.03738|0.15136|0.14828293630249|0.29418147447042|75.728025487048|2848.3873117533|51.26404539061|0.625|0.375|0.30864|72|30|0.0031205718404613|0.10113720326766|26.555000305176|1994-03-20|-0.38428|1987-11-01|0.5|1988-03-27
2024-02-11 02:43:22|WEEKLY|05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|120.64797946713|13|4.8327575809825||0|0|0.03383|129.87|0.01712|22|0.017117362393028|22|28.32|-0.0177|0.03411|0.0092645740212825|0.064022544903716|78.097977872635|386.44715412043|3488.3156966773|0.544|0.354|0.15988|79|29|0.0025589951089373|0.054477069808804|136.72500610352|2024-01-07|-0.47616|1987-10-25|0.21407|2009-03-29
2024-02-11 02:43:23|WEEKLY|05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|-7.9606152137228|13|0.35750555008834|-0.0472|-1|1|-0.04721|7.32|-0.12625|4|-0.12625002861023|4|31.94|-0.04451|0.02378|-0.0099874973526341|0.011252767942223|35.459161670766|80.061234129635|190.52577191893|0.543|0.343|0.18074|70|24|0.0013713567615658|0.059106516903915|20.627000808716|2008-06-08|-0.33406|2020-03-22|0.42466|2015-10-11
2024-02-11 02:43:25|WEEKLY|05046|102935|/equities/scentre|ASX200/EAFAVALUE|2.6937201740949|9|0.13209328642789|0.1153|1|2|0.06081|3.14|-0.13289|21|-0.13289039755308|21|54.89|0.0023|0.05429|0.082995091045337|0.025773566630893|138.86113788481|105.84896323201|96.615387843205|0.556|0.444|0.14102|9|3|0.00072529880478088|0.051321912350598|5.4200000762939|2016-07-31|-0.37885|2020-03-22|0.29193|2020-04-12
2024-02-11 02:43:26|WEEKLY|05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|22.539791014201|8|1.2510980630233|0.0572|1|2|0.02373|26.75|0.13558|55|0.48281193572332|85|36.07|0.04176|0.10387|0.1238822548023|0.19647766769985|279.93301623052|349.95508621328|1114.5832890438|0.593|0.407|0.19881|27|11|0.0035123241590214|0.067034536187564|36.090000152588|2021-11-21|-0.18973|2020-03-22|0.22365|2014-02-23
2024-02-11 02:43:26|WEEKLY|05048|8626|/equities/seven-network|ASX200|32.226579051614|13|1.7871104206393|0.2121|1|2|0.17976|37.08|-0.17364|4|0.37566668937414|48|28.28|-0.03642|0.04636|0.05311623927698|0.10347616503149|141.47200640923|208.21060854633|497.71815812586|0.6|0.44|0.21209|25|5|0.0034147426981919|0.067973073713491|37.479999542236|2024-01-07|-0.17081|2013-05-19|0.27545|2020-04-12
2024-02-11 02:43:27|WEEKLY|05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|-2.3561788310985|46|0.11517157664122||0|0|0.01702|2.31|-0.16071|15|-0.16071430548113|15|38.5|-0.04661|-0.02333|-0.021358106319909|0.017995787044609|74.402266685875|104.28492150048|159.31033564238|0.714|0.429|0.12173|14|9|0.0011797431506849|0.044050650684932|3.1849999427795|2020-02-23|-0.20664|2020-03-22|0.09836|2022-10-30
2024-02-11 02:43:28|WEEKLY|05050|32454|/equities/silver-lake-resources|ASX200|0.9705860987092|9|0.094824153936357||0|0|-0.09322|1.07|-0.0737|25|-0.073701917932306|25|31.07|0.11438|0.27439|0.040623329124654|0.19637780575913|38.002415100516|175.32199800286|305.71430590688|0.444|0.296|0.34834|27|8|0.0051064817001181|0.11840388429752|3.960000038147|2012-10-14|-0.28302|2008-08-17|0.58333|2009-01-04
2024-02-11 02:43:30|WEEKLY|05051|8629|/equities/sims-group-limited|ASX200|13.254763619426|9|0.78514447522451|-0.0378|1|1|-0.03777|14.52|-0.10402|35|-0.10402202885376|35|34.14|0.01884|0.0936|0.096319661602261|0.18456744867301|178.03196178844|499.19757904411|553.98703443224|0.571|0.388|0.1964|49|18|0.0021908923259964|0.063719470553242|43.043998718262|2008-07-06|-0.31034|2015-11-15|0.25639|2008-12-14
2024-02-11 02:43:31|WEEKLY|05052|14315|/equities/sky-city-entertainment|ASX200|1.62734727238|2|0.11421756554187|0.0215|1|2|-0.0199|1.97|0.29965|113|0.070895453010857|78|29.63|-0.02072|0.02999|-0.047023823137467|-0.045325853416408|33.635122985716|51.606911452465|118.4606159529|0.488|0.317|0.13214|41|13|0.00090351973684211|0.046683799342105|5.0999999046326|2005-01-09|-0.44444|2020-03-22|0.25444|2020-04-12
2024-02-11 02:43:32|WEEKLY|05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|-32.79768139884|25|1.1656032960191|0.0025|-1|1|0.00251|31.8|-0.07865|21|-0.078651763852669|21|31.72|-0.0086|0.15817|0.19490458922292|0.35983042431061|339.75879240951|4065.9421117731|8153.8462573018|0.574|0.407|0.19241|54|13|0.0051143465745538|0.052664956822107|46.950000762939|2022-01-02|-0.5|1990-07-01|1|1992-11-08
2024-02-11 02:43:33|WEEKLY|05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|-3.6701201084483|34|0.21586035473305||0|0|0.15591|3.14|0.60726|81|0.60725879359438|81|42.2|0.12809|0.18482|0.51179851691648|0.62055501199064|374.78056701065|316.1291295966|138.75387048277|0.4|0.3|0.21582|10|2|0.0020006373626374|0.072430175824176|5.3836140632629|2022-03-13|-0.13388|2015-11-15|0.1952|2016-03-13
2024-02-11 02:43:34|WEEKLY|05055|8640|/equities/spark-irs-unt|ASX200|2.6182648894504|73|0.047105519065762||0|0|0.24783|2.75|-0.14343|11|-0.14342644608649|11|44.71|0.03113|0.05935|0.052078233525813|0.12547669656921|147.93932218744|204.63909825714|237.68367581707|0.647|0.412|0.13337|17|9|0.0016352644230769|0.047637680288461|2.7691628932953|2021-11-28|-0.19036|2008-06-29|0.39186|2007-03-04
2024-02-11 02:43:36|WEEKLY|05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|4.5605885325811|10|0.12409110173442||0|0|0.0166|4.9|0.00665|47|0.0066518251549241|47|26.08|-0.01175|0.03272|0.054935295806608|0.084054652898334|298.35732555189|346.33864718844|285.71428571429|0.46|0.302|0.10369|63|16|0.0011786440677966|0.041658407990315|6.683000087738|1999-02-28|-0.17339|2006-05-07|0.16568|1993-02-07
2024-02-11 02:43:37|WEEKLY|05057|8620|/equities/st-barbara|ASX200|-0.22533909264735|50|0.020113031180474|0.3193|-1|1|0.31933|0.16|0.69014|115|-0.2310873736238|9|35|0.20219|0.44442|0.71762653219631|1.0473256873503|4272.683022667|12494.294282143|5.0584884925916|0.532|0.355|0.36534|62|20|0.0046088958990536|0.12279245155475|13.315999984741|1994-04-03|-0.75122|1990-04-08|2.01961|1990-04-15
2024-02-11 02:43:38|WEEKLY|05058|32444|/equities/echo-entertainment-group-ltd|ASX200|-0.68361765740254|122|0.057564088595899|0.825|-1|1|0.82497|0.55|-0.0798|7|-0.079800411521197|7|38.43|0.03186|0.08031|-0.011200353754481|-0.074962930216037|81.958139852545|61.736399132847|13.732833862795|0.643|0.429|0.19283|14|8|-0.0018326858877087|0.062389590288316|6.3200001716614|2016-08-28|-0.38593|2020-03-22|0.23839|2020-03-29
2024-02-11 02:43:39|WEEKLY|05059|102031|/equities/steadfast-f|ASX200|-6.0611915575136|16|0.21192369383457||0|0|-0.11776|5.98|0|48|0|48|38.07|-0.0525|-0.00042|0.0028436556276921|0.072608583715999|81.604406674368|118.90966900047|438.09523643176|0.5|0.357|0.16786|14|6|0.00328|0.053620018248175|6.1799998283386|2023-06-25|-0.13953|2020-03-22|0.19679|2019-02-10
2024-02-11 02:43:39|WEEKLY|05060|8631|/equities/stockland|ASX200/EAFAVALUE|3.8684827973336|9|0.21050573422215|0.0853|1|2|0.02217|4.61|-0.15641|12|-0.019142169088919|42|39.07|-0.01515|0.03206|0.0074873321959771|0.072795882756404|98.482284231096|255.69055259485|498.91774997891|0.527|0.273|0.12333|55|21|0.0013806629578118|0.043182132591562|8.8599996566772|2007-12-09|-0.46231|2020-03-22|0.31068|2008-11-30
2024-02-11 02:43:42|WEEKLY|05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|12.708252894073|67|0.50058238135799|0.2199|1|1|0.21995|14.31|-0.1087|20|-0.12921808593556|4|33.74|0.02088|0.0575|0.050640509692952|0.0939920902582|198.1300460573|295.57857723676|1428.1437911529|0.585|0.358|0.13043|53|24|0.0019952535059331|0.044770674217907|20.711999893188|2006-10-15|-0.21033|2009-02-22|0.15067|2009-05-10
2024-02-11 02:43:43|WEEKLY|05062|8658|/equities/supa-cheap|ASX200|13.793415578475|16|0.76555734189188|0.2412|1|1|0.24125|15.95|0.06327|40|0.06326718432263|40|34.69|0.02771|0.10801|0.12493217607199|0.16053328825806|329.15849123063|384.17674471716|711.10118556639|0.586|0.483|0.20176|29|12|0.0031314103819784|0.067677786483839|16.989999771118|2024-01-21|-0.39708|2020-03-22|0.22|2020-04-12
2024-02-11 02:43:44|WEEKLY|05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH|8.4023949580763|66|0.10420157255815|0.2976|1|1|0.29762|8.72|0.0791|51|0.079104812496574|51|41.35|0.05178|0.0922|0.016860206986836|0.10296033545128|108.3529228796|206.9320741237|704.93131347629|0.652|0.348|0.18414|23|12|0.0028409842519685|0.053559488188976|9.0675001144409|2019-12-08|-0.24919|2008-10-12|0.33391|2021-07-11
2024-02-11 02:43:45|WEEKLY|05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|-0.87933567427995|22|0.062964383676656|0.201|-1|1|0.20101|0.795|0.53007|171|0.53006776233961|171|42.11|0.06857|0.10291|0.022471678929163|0.069682046450584|121.48406209803|204.70503380988|80.874876144516|0.611|0.389|0.1359|36|19|0.00096678594664932|0.048070936890046|8.2810001373291|2007-05-06|-0.81171|2017-05-14|0.2462|2020-11-08
2024-02-11 02:43:46|WEEKLY|05065|8679|/equities/technology-one|ASX200|-17.018731470393|26|0.68016938062539|-0.0923|-1|1|-0.09229|15.86|0.23453|54|0.23452838301904|54|47.5|0.10824|0.18335|0.018619240296475|0.2225642680947|37.613994132075|420.3380209298|1737.1303255249|0.692|0.346|0.22348|26|12|0.0033332142857143|0.066638206349206|17.120000839233|2023-06-04|-0.22959|2002-07-07|0.23404|2000-02-13
2024-02-11 02:43:48|WEEKLY|05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|-4.1471603581792|26|0.11125893830571||0|0|0.005|3.98|-0.04988|26|-0.049881243763456|26|44.77|0.03151|0.05785|0.020765015984355|0.038758887142638|112.64677505347|129.08889228337|121.97364404274|0.567|0.4|0.12028|30|13|0.00053598684210526|0.039825043859649|8.4809999465942|1999-02-07|-0.15651|2001-06-17|0.11786|2020-11-15
2024-02-11 02:43:49|WEEKLY|05067|13578|/equities/tpg-telecom-ltd|ASX200|-5.5966942068992|13|0.22936640758435|-0.1221|-1|1|-0.12211|5.33|-0.15929|9|-0.1592920495887|9|36.69|0.50153|0.60433|0.39966347839943|0.84033173273162|266.48557885969|811.2024593979|2456.2212453073|0.594|0.313|0.22508|32|17|0.004586779089376|0.077852698145025|12.699999809265|2016-07-31|-0.27586|2008-10-12|0.47368|2008-11-30
2024-02-11 02:43:49|WEEKLY|05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|12.461377138648|9|0.43684455878792|-0.0291|1|2|-0.05959|12.94|-0.09509|10|-0.079542368339087|20|39.11|0.00711|0.05969|0.10787811752211|0.17336800260539|420.4533361754|624.37065086616|1184.9816382762|0.514|0.378|0.1284|37|9|0.0022277869415808|0.044806975945017|16.303548812866|2020-02-23|-0.19355|2020-03-22|0.26704|2000-02-06
2024-02-11 02:43:51|WEEKLY|05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|-11.723154122304|48|0.52397023377877|0.1472|-1|1|0.14717|11.01|-0.05546|49|-0.05545615998526|49|44.14|0.07209|0.16386|-0.0871352185242|-0.06955924868721|52.744714102062|63.934536718542|324.77875776329|0.429|0.357|0.19064|14|6|0.0026744812030075|0.05893969924812|20.200000762939|2018-05-13|-0.26384|2020-02-02|0.26683|2014-05-25
2024-02-11 02:43:51|WEEKLY|05070|1080079|/equities/unibail-rodamco-westfield|ASX200|4.9255015394682|15|0.23816618847865|0.4019|1|1|0.40191|5.86|-0.14208|5|-0.1295140339912|11|21.77|-0.02735|0.03227|0.026627259620104|-0.044550455022231|98.735756448627|74.191520206431|39.78275842244|0.538|0.385|0.17985|13|4|-0.0011877777777778|0.067233131313131|15.170000076294|2018-06-24|-0.24646|2020-03-15|0.31183|2020-11-15
2024-02-11 02:43:53|WEEKLY|05071|1159126|/equities/united-malt-group-ltd|ASX200|4.8002879776431|41|0.059903934337263|0.3719|1|1|0.3719|4.98|0.07868|44|-0.1295140339912|11|48.67|-0.05794|-0.03224|0.078680187380057|0|107.868|100|121.46341792463|0.333|0|0.20525|3|2|0.0019903225806452|0.057692365591398|5.2399997711182|2020-04-12|-0.13624|2022-08-07|0.38081|2023-04-02
2024-02-11 02:43:54|WEEKLY|05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|1.767147872415|9|0.09544735228712|0.0597|1|2|0.00483|2.08|-0.15642|25|-0.1268292665907|23|48.23|-0.03118|0.0056|-0.0059638034744108|-0.017728981109285|88.331203986972|89.452020839123|114.60054314772|0.615|0.385|0.16437|13|7|0.0008944094488189|0.04882242519685|3.5999999046326|2016-07-24|-0.35143|2020-03-22|0.31163|2020-04-12
2024-02-11 02:43:54|WEEKLY|05073|963730|/equities/cybg-plc-ax|ASX200|2.7680383121001|31|0.17302596152988|-0.0249|1|1|-0.02492|3.13|0.03973|15|0.039727947598403|15|22.82|-0.10948|0.01538|-0.019898338481314|0.0171186063767|68.084785284588|89.821616470433|75.240390126169|0.412|0.353|0.20114|17|3|0.0013861244019139|0.076307153110048|6.3600001335144|2018-08-12|-0.35426|2020-03-22|0.32402|2020-11-15
2024-02-11 02:43:55|WEEKLY|05074|1088709|/equities/viva-energy-group|ASX200|3.1368808594579|170|0.15770638494907|1.0192|1|2|0.97523|3.67|0.07842|73|-0.093750020094435|19|40.67|0.01711|0.03876|-0.0076667565668586|-0.093750020094435|97.7318125|90.625|153.97040721833|0.667|0.333|0.28102|3|2|0.0025103780068729|0.068550034364261|3.6800000667572|2024-02-04|-0.17949|2020-03-22|0.22404|2019-02-10
2024-02-11 02:43:56|WEEKLY|05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|31.187846178485|71|1.0274222569323||0|0|0.23017|33.64|0.39966|59|0.39966087700658|59|23.86|0.02523|0.08023|0.077656069473463|0.13603829949707|1531.5957877142|4207.8816019431|11886.92589984|0.544|0.389|0.08753|90|18|0.0026602345511953|0.034026968876861|40.586086273193|2021-10-03|-0.16059|1987-11-01|0.23117|1987-09-13
2024-02-11 02:43:58|WEEKLY|05076|986103|/equities/viva-energy-reit-ltd|ASX200|2.1531416726933|9|0.11543689769166|-0.0198|1|1|-0.01976|2.48|0.01132|37|-0.089293201153688|20|42.67|-0.04828|0.00416|0.012763852480422|0.013485361979367|102.80969337169|101.65891446|97.637797492888|0.333|0.222|0.13878|9|3|0.00035385204081633|0.042475076530612|3.3255178928375|2019-10-13|-0.15966|2020-03-22|0.145|2020-03-29
2024-02-11 02:43:59|WEEKLY|05077|39194|/equities/webjet|ASX200|6.6190129844659|8|0.26866240208967|0.0517|1|2|0.03168|7.49|0.06066|86|0.060655719892403|86|28.36|0.03914|0.15383|0.10008279070563|0.17433499146518|131.96362533433|494.99965974723|802.78666080032|0.532|0.426|0.27665|47|20|0.0057992686567164|0.096146880597015|12.877065658569|2018-09-02|-0.50126|1998-09-20|1.12069|1999-01-24
2024-02-11 02:44:00|WEEKLY|05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|53.631631404455|24|1.5770106702163||0|0|0.07911|58.11|-0.14355|8|-0.10369869083917|9|27.62|0.01878|0.06862|0.032716342731762|0.091106529275509|153.31384120786|589.09094718726|9223.8096905043|0.589|0.397|0.12195|73|31|0.0028089700833742|0.04218512015694|64.975677490234|2021-08-22|-0.30606|2015-01-04|0.25926|1987-02-15
2024-02-11 02:44:01|WEEKLY|05079|994040|/equities/westgold-resources-ltd|ASX200|1.6871062332873|57|0.16379429358127|0.8281|1|2|0.69658|1.985|-0.20126|18|-0.20126489659666|18|35.33|-0.13156|0.00316|-0.23254716986423|-0.23254716986423|58.80084258|58.80084258|118.18001611089|0.222|0.222|0.32906|9|1|0.0030408823529412|0.10181152406417|2.9443120956421|2020-11-15|-0.311|2020-03-15|0.23611|2022-11-13
2024-02-11 02:44:01|WEEKLY|05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|22.252347688742|8|0.61255082128191|0.067|1|1|0.06699|24.37|-0.05108|42|-0.047279889302578|20|30.71|-0.01656|0.02915|0.017473668170507|0.064909618274632|131.49140517727|361.74541098608|1102.714951067|0.521|0.342|0.13175|73|27|0.0016409915518008|0.044604944419742|39.849998474121|2015-04-12|-0.29942|1987-10-25|0.2017|1988-05-29
2024-02-11 02:44:04|WEEKLY|05081|10547|/equities/white-haven-coal|ASX200|6.8735636489504|2|0.49593085000176|-0.0867|1|1|-0.08669|7.48|-0.05814|51|1.3641969150958|49|51.18|0.41491|0.55096|0.14319474939844|0.47627804730748|71.162438428541|229.34045151882|479.79473674552|0.529|0.176|0.3295|17|8|0.0045165556831228|0.10433492537313|11.039999961853|2022-10-09|-0.31814|2008-10-12|0.30017|2008-11-02
2024-02-11 02:44:04|WEEKLY|05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|63.520202183333|9|4.0797995820402|0.073|1|2|0.04995|77.15|-0.02554|16|0.84572646712811|84|44.44|0.38037|0.52079|0.82519744620013|1.1087768777531|889.21299364377|912.5187217985|1923.9400778636|0.444|0.333|0.29953|9|4|0.0095427696078431|0.090456715686275|88.690002441406|2023-08-13|-0.33632|2020-02-23|0.3999|2020-08-23
2024-02-11 02:44:05|WEEKLY|05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|-34.804170410125|14|1.2531760252296||0|0|0.00531|31.86|0.39323|110|0.39323218281424|110|34.94|0.0438|0.1007|0.07367256280119|0.1728500027414|170.59835217386|1057.0669947826|1166.6056841225|0.578|0.391|0.17019|64|26|0.0020816585148955|0.056474112939084|68.050003051758|2008-05-25|-0.25615|2008-10-12|0.4503|1985-04-14
2024-02-11 02:44:06|WEEKLY|05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|-37.631318728292|17|0.99174531304676|0.0301|-1|1|0.0301|35.45|0.26836|59|0.26835782465875|59|41.55|0.0383|0.07008|0.17940778821578|0.29449830294896|562.54686471812|841.05483037662|1243.859717515|0.421|0.289|0.11566|38|15|0.0019438432601881|0.039938326018809|42.659999847412|2021-08-22|-0.1354|2016-06-26|0.11355|1994-10-16
2024-02-11 02:44:07|WEEKLY|05085|8718|/equities/worley-parsons|ASX200|-17.178507096393|3|0.82355210984456||0|0|-0.03307|15.62|-0.01946|54|-0.019455265191346|54|36.77|0.12383|0.21014|0.23870355643088|0.41090966905115|493.2243484984|707.88367853259|897.70113792803|0.7|0.4|0.22465|30|17|0.0038736380090498|0.075789393665158|54.189998626709|2007-12-09|-0.40062|2020-03-22|0.53374|2016-03-06
2024-02-11 02:44:09|WEEKLY|05086|102040|/equities/xero|ASX200/EAFAGROWTH|-124.12431616284|14|6.488480569988|-0.1182|-1|1|-0.11818|111.74|0.11691|34|0.11691068449491|34|31.89|0.21243|0.31387|0.34236619154594|0.67519383269268|809.72243348244|1679.8101017982|2403.0106574641|0.778|0.444|0.22456|18|10|0.007086660988075|0.075421890971039|157.99000549316|2020-12-20|-0.23187|2020-03-22|0.52672|2013-10-20
2024-02-11 02:44:10|WEEKLY|05087|948170|/equities/rubianna-resources-ltd|ASX200|0.4724574456333|10|0.10918085542921|1.1771|1|2|0.68519|0.91|-0.31707|23|-0.64613037978441|47|25.74|-0.10322|0.4476|0.33088164692236|0.51788317343133|37.215509439289|218.61728985253|413.63637779862|0.556|0.444|0.47805|27|8|0.020711377840909|0.13528139204545|14.529999732971|2021-02-21|-0.58586|2014-06-15|8.83784|2012-11-11
2024-02-11 02:44:11|WEEKLY|05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|33.890037702935|13|1.268320663963|0.1291|1|1|0.12907|38.14|-0.00472|49|-0.0047169605191691|49|31.52|0.03892|0.10662|0.085170875316337|0.11789340607725|287.17455046299|330.39629605039|985.52972913431|0.525|0.377|0.16879|61|23|0.0028128372093023|0.060078940568475|40.349998474121|2000-02-06|-0.65051|2002-10-27|0.80645|2002-11-10
2024-02-11 02:44:12|WEEKLY|05089|949649|/equities/addex-therapeutics-ltd|CHALL|0.03627238691378|3|0.016238284049843||0|0|-0.17556|0.0742|-0.36341|9|-0.36341461056686|9|51.18|-0.01971|0.20065|-0.064644173195273|-0.11361668799254|48.269680176532|39.415998857129|0.11082897725298|0.529|0.412|0.36399|17|4|-0.003319621559633|0.11037595183486|71|2007-07-22|-0.60553|2009-12-20|1.08407|2014-07-06
2024-02-11 02:44:12|WEEKLY|05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|-42.614594659512|4|1.9863780621602|0.0042|-1|1|0.00416|35.9|0.07889|25|0.078890102607303|25|35.68|0.01699|0.09446|0.038913826883802|0.090134509688225|138.08932661001|277.72351625565|19.403308127165|0.56|0.36|0.20255|50|19|0.00052153329602686|0.069906871852266|185.82000732422|1989-09-17|-0.33985|2004-01-18|0.29896|2002-10-20
2024-02-11 02:44:14|WEEKLY|05091|949648|/equities/adval-tech-holding-ag|CHALL|-117.76470441432|45|6.0663231726809||0|0|0.104|112|-0.21384|32|-0.21383647798742|32|32.1|0.02439|0.08676|0.087658391716584|0.15490617277386|275.32451768237|430.28802261392|36.158192090395|0.525|0.35|0.15568|40|11|0.00033330572289157|0.049097921686747|590|2008-05-04|-0.25001|2001-10-07|0.42173|2009-04-26
2024-02-11 02:44:15|WEEKLY|05092|949650|/equities/aevis-holding-sa|CHALL|-18.259691569055|15|0.68461673127435|0.0809|-1|1|0.08092|15.9|0.21404|102|0.21403503417969|102|36.21|0.00519|0.14529|0.10790731860326|0.21037043811249|146.84946316966|242.00057742563|55.478017108105|0.618|0.324|0.16725|34|12|0.0015290120481928|0.057006313253012|90.720001220703|2000-02-06|-0.80409|2014-04-06|0.43584|2006-10-29
2024-02-11 02:44:16|WEEKLY|05093|949651|/equities/airesis-sa|CHALL|-0.6867164645771|18|0.065563327898591|0.0472|-1|1|0.04717|0.505|-0.24673|13|-0.24673195118374|13|34.05|0.07343|0.19266|0.0024571239386607|0.034425779692675|49.590577199552|103.58928127569|5.0499999523163|0.614|0.364|0.18846|44|16|0.00092076567656766|0.080598422442244|91.5|2000-02-13|-0.36782|2002-10-06|0.5625|1991-06-16
2024-02-11 02:44:17|WEEKLY|05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|-73.012484994835|17|3.2095778813052|-0.0392|-1|1|-0.03925|67.26|0.22902|88|0.22902109763212|88|39.33|-0.04249|-0.00143|0.023440213916343|0.072996717138137|104.16963113005|112.69744694|124.55555951154|0.5|0.333|0.15993|6|2|0.0015361507936508|0.052430674603175|81.400001525879|2022-01-02|-0.1639|2020-03-15|0.14096|2021-08-22
2024-02-11 02:44:18|WEEKLY|05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|-160.48645700417|17|4.6137375190245||0|0|-0.06638|151|-0.07689|41|-0.0768933865442|41|38.38|0.00649|0.02895|-5.512813136046E-5|0.009628072686887|90.204597936657|104.67643870045|177.37578394429|0.625|0.406|0.08374|32|14|0.00063044212218649|0.025766125401929|223.5|2020-03-08|-0.11316|2020-03-15|0.10573|2009-03-29
2024-02-11 02:44:20|WEEKLY|05096|949654|/equities/alpine-select-ag|CHALL|-8.4100568567798|102|0.28852876798326||0|0|0.4863|7.5|0.02491|43|0.024911671467405|43|42.96|0.05874|0.11895|0.027118087035847|0.041242317162656|107.37498237454|119.30553597171|68.807341857607|0.357|0.321|0.05236|28|4|-3.1434049079754E-5|0.017873075153374|18.270000457764|2015-03-22|-0.3368|2002-03-17|0.08999|2002-08-11
2024-02-11 02:44:21|WEEKLY|05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|229.56059367511|56|12.146468774963|0.4413|1|1|0.44127|267.5|-0.20378|4|0.15781247615814|58|40.24|0.10767|0.15723|0.10878958152609|0.178459357381|364.0308198862|453.35691485823|970.60959790862|0.622|0.378|0.16985|37|22|0.0024374676165803|0.055538646373057|308|2022-01-09|-0.2163|2009-03-22|0.21569|2001-09-30
2024-02-11 02:44:21|WEEKLY|05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-3.440834322449|45|0.44840030636682|0.649|-1|1|0.64904|2.197|-0.24121|21|-0.24121209346887|21|37.85|0.08976|0.23543|0.22887245040123|0.26962592473649|467.27615395894|426.40840728982|34.328124905704|0.5|0.385|0.27677|26|5|0.0021881420233463|0.098156955252918|81.612632751465|2018-03-11|-0.40694|2023-11-19|0.35457|2019-05-05
2024-02-11 02:44:22|WEEKLY|05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|168.76655851772|56|6.5778138274254|0.0592|1|1|0.05915|188|-0.1855|18|-0.18549747048904|18|57.32|0.11704|0.16772|0.085124117458643|0.047870274450931|254.6758795301|139.13116013398|180.78661781135|0.5|0.357|0.14348|28|13|0.0009110843373494|0.046006385542169|510|2017-05-21|-0.16149|2020-03-15|0.23269|2021-03-21
2024-02-11 02:44:23|WEEKLY|05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|8.0032837622696|8|0.64390555244904|0.0544|1|1|0.05439|10.08|-0.22275|39|-0.2227487937451|39|38.34|0.00304|0.0783|0.21574700188624|0.22555970181144|2668.1836855784|1119.3801473706|603.59282531377|0.532|0.404|0.18063|47|20|0.0050434604754008|0.063485196241017|125.38999938965|2007-05-27|-0.28324|2008-10-12|7.28743|1989-04-23
2024-02-11 02:44:25|WEEKLY|05101|955643|/equities/usi-group-holdings-ag|CHALL|-0.24452663811676|90|0.04327697271297|0.9361|-1|2|0.91987|0.121|-0.31364|99|-0.31363638284778|99|24.25|-0.00767|0.11437|0.02300861948727|0.063889308907291|87.305090103389|148.57809077504|0.020078789174433|0.458|0.313|0.09803|48|7|-0.0016247805267358|0.058994844373504|3097.25390625|2001-05-20|-0.77742|2003-05-11|1.40384|2005-03-06
2024-02-11 02:44:26|WEEKLY|05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|1.3929055597204|19|0.091217644342269|-0.042|1|1|-0.04203|1.55|0.19789|58|0.19788920916849|58|37.57|-0.03406|0.05547|-0.12128984785924|-0.025177254113888|8.0213614154294|64.204867409764|11.388684727526|0.524|0.381|0.24912|21|8|-0.00070169764560099|0.078361747211896|18.85000038147|2014-07-20|-0.40167|2020-03-15|0.27301|2020-05-24
2024-02-11 02:44:27|WEEKLY|05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|-9.0146039255537|17|0.6215346100621||0|0|0.24008|7.28|0.56709|74|0.56708860316351|74|31|0.19552|0.27091|0.31038093760196|0.33010154960524|22616.557595061|8816.1270628589|49.255753324326|0.681|0.553|0.147|47|11|0.0016997080787508|0.078162586558045|173.91999816895|2000-03-05|-0.33974|2020-03-15|1.22738|2000-02-27
2024-02-11 02:44:28|WEEKLY|05104|1072993|/equities/asmallworld|CHALL|-1.9599239409168|102|0.20217573697101|0.3922|-1|1|0.39216|1.55|0.25969|63|0.25969215016966|63|51.5|0.0013|0.19322|-0.085107192646013|-0.085107192646013|71.81366721|71.81366721|10.104565278251|0.5|0.5|0.3805|4|2|-0.003012996742671|0.13020706840391|22.361951828003|2018-04-29|-0.4|2018-05-06|0.78049|2018-09-02
2024-02-11 02:44:29|WEEKLY|05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|111.15115267434|9|8.3736194803272|-0.0577|1|2|-0.08741|123.2|-0.00347|45|-0.0034721693322969|45|43.8|0.20945|0.2802|-0.12069843741772|-0.086899329505414|38.135059794861|66.586351899335|104.85106123255|0.467|0.267|0.21907|15|7|0.0016851879699248|0.075265112781955|317|2018-02-04|-0.29198|2018-12-16|0.20467|2020-05-03
2024-02-11 02:44:31|WEEKLY|05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|-72.61826415673|32|5.0809313375759||0|0|0.19892|59.4|-0.08105|34|-0.081050919435441|34|43.57|-0.01947|0.09798|-0.027898124171949|0.022111895973448|16.41293093103|44.431178904848|84.255321313303|0.667|0.433|0.20273|30|13|0.0014523916292975|0.059522204783259|198.58000183105|2000-07-09|-0.80101|2017-04-09|0.45759|1998-06-28
2024-02-11 02:44:31|WEEKLY|05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|-142.33654428356|19|3.9098115396236||0|0|-0.07292|138.3|-0.12551|3|-0.12550882473572|3|33.05|0.01929|0.07956|0.055657353714792|0.092728341275638|253.59682836832|367.22622610419|589.26291903666|0.534|0.379|0.15405|58|18|0.0016799638242894|0.051528062015504|187.89999389648|2000-11-12|-0.22018|2008-10-12|0.26591|2008-11-02
2024-02-11 02:44:32|WEEKLY|05108|949723|/equities/bank-linth-llb-ag|CHALL|570.62571501131|2|21.812285496607|-0.0859|1|1|-0.08594|585|-0.10345|6|0.18852459016393|166|28.73|0.01819|0.04281|0.029711517871934|0.063562463571464|209.80189229992|321.18657019119|235.91563379448|0.576|0.373|0.03568|59|13|0.00064941037735849|0.018374693396226|680|2022-06-12|-0.18033|1996-09-01|0.24481|2022-01-30
2024-02-11 02:44:33|WEEKLY|05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|101.50869121055|42|3.5623924079529|0.1289|1|1|0.12886|106|0.00097|29|0.00097017282233192|29|27.39|-0.87921|0.48808|0.076466453324778|0.11899359553785|489.92766664684|600.2286466428|19.066119111207|0.493|0.328|0.23758|67|25|0.026553795309168|0.036120730277186|692|2016-06-05|-0.90349|2015-08-23|9.53586|2016-02-28
2024-02-11 02:44:34|WEEKLY|05110|949664|/equities/banque-cantonale-de-geneve|CHALL|228.9474302941|138|7.6841899019678|0.5578|1|2|0.51479|256|0.64444|263|0.64444444444444|263|48.97|0.06626|0.09207|0.14313612304609|0.21347728357994|249.69111093106|162.9472638968|155.89792919629|0.276|0.103|0.08557|29|8|0.00057770070648683|0.026631207450225|259|2024-02-11|-0.27324|1998-10-04|0.23355|1998-03-29
2024-02-11 02:44:36|WEEKLY|05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|-57.360146198177|6|2.433058151272|-0.1345|-1|1|-0.13454|56.5|-0.07778|1|-0.077777791906286|1|32.78|0.00241|0.05165|-0.04149544988638|-0.027187182827282|39.198303088632|67.464957913628|139.88611253725|0.525|0.35|0.07099|40|10|0.000812773556231|0.028955805471125|70|2009-03-08|-0.24886|1997-09-28|0.38437|1998-03-29
2024-02-11 02:44:37|WEEKLY|05112|955653|/equities/banque-cantonale-du-valais|CHALL|-112.79537300223|15|1.7697507106025||0|0|-0.01852|110|-0.01796|30|-0.017960339427506|30|25.24|0.02313|0.03693|0.040250599782538|0.079670131243547|188.41757315342|260.74189191744|390.07091143261|0.407|0.278|0.03118|54|8|0.0010688453159041|0.01402186637618|128|2018-05-20|-0.06716|1994-06-19|0.09959|1995-12-03
2024-02-11 02:44:38|WEEKLY|05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|-1446.8137734102|101|59.26374693869|0.379|-1|1|0.37899|1283|-0.10174|16|-0.10173913043478|16|56.27|0.14327|0.19295|0.21526897925726|0.43476470935279|459.39760472436|778.00315237325|468.7956863255|0.636|0.364|0.17091|22|9|0.0017824588938714|0.050486397608371|2382|2021-09-05|-0.27685|2008-10-12|0.2298|2008-11-02
2024-02-11 02:44:39|WEEKLY|05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|-882.67525497439|32|10.362318843085|0.0383|-1|1|0.03829|854|-0.03688|41|-0.036876355748373|41|32.43|0.03154|0.05248|0.051266003041143|0.080007326314505|274.66610363982|298.64793880392|358.02624591055|0.51|0.347|0.02665|49|13|0.00085786419753086|0.013248814814815|1375|2011-07-31|-0.07691|1990-02-04|0.08209|1997-12-14
2024-02-11 02:44:40|WEEKLY|05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|-39.33043780378|18|2.1934792679266||0|0|0.1615|32.45|-0.1971|6|-0.1970954325649|6|39.23|-7.0E-5|0.08719|-0.012825940960653|-0.0037097795196252|54.525583373766|77.751734117544|33.453609033958|0.5|0.308|0.22857|26|10|0.00073259402121504|0.07764087753134|284.75|2007-04-01|-0.48886|2009-03-01|0.35822|2009-03-15
2024-02-11 02:44:41|WEEKLY|05116|949675|/equities/basler-kantonalbank|CHALL|-66.236559517155|37|1.5703582693865|-0.0579|-1|1|-0.05788|65.8|-0.09366|18|-0.093655547342239|18|40.05|0.04687|0.06726|0.053891142578051|0.10938788061263|176.5788171996|230.77051961957|312.2923778111|0.632|0.368|0.07381|38|18|0.0009083055198973|0.020994711168164|144.69999694824|2010-12-12|-0.11447|1998-10-04|0.1502|2013-05-19
2024-02-11 02:44:42|WEEKLY|05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|39.665534295406|6|2.3614885681979|0.139|1|2|0.12859|49.15|0.25215|79|0.25214731641986|79|34.78|0.05778|0.11343|0.048962853368947|0.11378909371444|161.66969288298|339.2835116563|180.03664065732|0.556|0.356|0.15893|45|14|0.0017633057324841|0.054484968152866|247.89999389648|2000-03-12|-0.79793|2011-01-23|0.29118|2000-03-05
2024-02-11 02:44:43|WEEKLY|05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|397.02146880175|9|22.147147495785|-0.1265|1|2|-0.15446|399.6|-0.1727|9|-0.0432604018307|48|39.57|0.054|0.11135|0.079174561751563|0.18750085409467|227.74252575407|716.28639354501|3567.8572581131|0.541|0.378|0.16216|37|16|0.0031555706521739|0.052028763586957|580|2021-11-21|-0.24464|2001-09-23|0.22426|1998-03-29
2024-02-11 02:44:44|WEEKLY|05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|-284.11366682621|27|11.037888942071|0.002|-1|1|0.002|249|0.00579|39|-0.038961038961039|54|55.81|0.10607|0.17084|0.21616967537651|0.35907807323819|643.92008108891|720.55887791793|1104.2128976695|0.5|0.308|0.12984|26|9|0.0021465470548409|0.043647034529452|419.32901000977|2017-02-26|-0.18098|2008-10-12|0.23208|1996-02-25
2024-02-11 02:44:45|WEEKLY|05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|-45.935797598446|9|1.8139501336814||0|0|-0.0225|40.9|-0.13821|47|-0.13821125060026|47|36.59|0.0481|0.11349|0.14750667661645|0.17849112583255|750.50225833311|531.82937347918|145.96716937079|0.487|0.333|0.08531|39|6|0.0014379930313589|0.033557351916376|280|2015-01-18|-0.78271|2015-02-01|0.25|2015-09-20
2024-02-11 02:44:47|WEEKLY|05121|949667|/equities/berner-kantonalbank-ag|CHALL|226.1892495267|109|4.9960975823103|0.1229|1|2|0.10393|239|-0.11087|19|-0.11087420042644|19|41.44|0.00117|0.02542|0.026541998187717|0.06468551080079|112.80501411529|144.09640260746|221.31679296957|0.481|0.333|0.05806|27|7|0.00073969845150774|0.017747074164629|264.75|2013-05-19|-0.07813|2008-06-22|0.07214|2020-03-29
2024-02-11 02:44:48|WEEKLY|05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|-156.79060293737|4|7.4302009791231|0.0819|-1|1|0.08188|131.2|0.21892|74|0.21892190530067|74|41.42|0.03492|0.08855|0.13843711145051|0.19338215046057|375.79879037929|423.82287732212|352.68815660603|0.538|0.385|0.14534|26|10|0.0017500648148148|0.048812546296296|167.69999694824|2023-05-21|-0.22414|2008-10-12|0.1797|2012-09-16
2024-02-11 02:44:48|WEEKLY|05123|1088124|/equities/blackstone-resources-ltd|CHALL|-0.35181363812017|50|0.081937879790622||0|0|0.9529|0.13|-0.23333|41|-0.2333333156727|41|42.5|-0.15681|0.35802|0.4119053941593|0.4119053941593|157.71475238|157.71475238|1.1304347411446|0.5|0.5|0.45863|4|1|-0.0062047945205479|0.17142853881279|11.887999534607|2018-07-22|-0.38751|2022-07-17|3.48227|2020-08-09
2024-02-11 02:44:49|WEEKLY|05124|949671|/equities/bobst-group-sa|CHALL/MSCI_EU_SMALLCAP|-68.504030604341|30|3.2846769952702||0|0|0.19068|57.3|0.24211|74|0.24210531669751|74|41.27|0.06075|0.11529|0.075637500952815|0.17142597026253|197.34252655241|351.15158594347|110.19230622512|0.692|0.385|0.18694|26|11|0.0011758711433757|0.065015154264973|133.69999694824|2018-01-14|-0.24338|2015-01-18|0.25654|2009-05-10
2024-02-11 02:44:50|WEEKLY|05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|186.76156332164|9|10.633338290016|-0.0004|1|2|-0.02989|211|-0.00233|28|-0.0023255813953489|28|34.4|0.11278|0.16452|0.15026581222734|0.243113092045|1555.7161526539|2843.7255985251|760.08644906449|0.564|0.382|0.14975|55|17|0.0020360157894737|0.052186078947368|362|2021-11-14|-0.22414|2022-03-06|0.28726|2008-11-02
2024-02-11 02:44:52|WEEKLY|05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|329.55016304677|2|14.516609265986||0|0|-0.00643|371|-0.06737|38|-0.067368437114515|38|36.19|0.04257|0.08551|0.13227833886292|0.17984447847822|457.31862058275|447.49236219045|478.09279290608|0.593|0.407|0.17786|27|11|0.0025015644171779|0.061565981595092|520|2021-08-01|-0.1717|2009-03-01|0.24651|2008-11-02
2024-02-11 02:44:53|WEEKLY|05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|-550.48267444931|32|26.635272639853|0.083|-1|1|0.083|458.5|0.11986|35|0.11985757990928|35|29.6|-0.01417|0.04214|0.009842827553253|0.056253279265258|74.572576261683|144.11162301396|502.74124489303|0.667|0.4|0.2044|30|16|0.0030681066376496|0.069417508161045|617|2023-06-18|-0.28258|2008-10-12|0.2285|2008-11-30
2024-02-11 02:44:53|WEEKLY|05128|949674|/equities/burkhalter-holding-ag|CHALL|-96.306142308691|18|3.4212625105635||0|0|-0.03513|88.4|0.00087|11|0.0008712257314043|11|39.85|0.06144|0.12315|0.16111757592244|0.22926899641129|253.57051208117|348.53443279778|445.11580467829|0.55|0.45|0.146|20|6|0.0023891523341523|0.048424373464373|158.39999389648|2017-04-16|-0.1972|2020-03-15|0.21549|2011-04-17
2024-02-11 02:44:54|WEEKLY|05129|949677|/equities/bvz-holding-ag|CHALL|856.05027518133|88|33.029783130937|0.1742|1|1|0.17419|910|0|44|-0.0903020236155|23|33.61|0.0111|0.05317|0.055732340410916|0.099017036920449|176.52412649747|215.73340302239|275.75757575758|0.576|0.364|0.10853|33|13|0.0014243143812709|0.034073637123746|1590|2020-01-12|-0.16|2002-01-20|0.21875|2019-09-29
2024-02-11 02:44:55|WEEKLY|05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|-527.03174362129|36|31.784523086388|0.2631|-1|1|0.26311|449.5|-0.08373|27|-0.083734905627151|27|33.71|0.06582|0.11882|0.10052515114331|0.124036776291|644.86958970712|458.44548497414|297.46542133837|0.446|0.304|0.12895|56|17|0.0012414612584503|0.042518710348414|1370|2021-09-05|-0.20367|1987-11-01|0.26508|1997-07-27
2024-02-11 02:44:57|WEEKLY|05131|949678|/equities/calida-holding-ag|CHALL|-31.198471043189|87|1.5731026126242||0|0|0.33092|27.7|-0.00949|44|-0.021671791706659|19|47.65|0.1002|0.16488|-0.01648730216929|-0.035284809037719|64.053488205238|66.492653000217|119.86153194012|0.577|0.346|0.16034|26|12|0.0011411471698113|0.05086119245283|59|2022-02-13|-0.29333|2002-06-16|0.45798|2002-06-23
2024-02-11 02:44:58|WEEKLY|05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|-353.94079958804|19|15.891438570085||0|0|0.06748|304|0.11644|45|0.11643835616438|45|37.32|0.20275|0.27322|0.29204801983094|0.44871379049389|3453.0524704008|5432.5621440443|124.26422529368|0.64|0.42|0.14607|50|19|0.0013294055201699|0.052481889596603|391|2023-07-02|-0.28029|1998-10-11|0.33732|1999-05-23
2024-02-11 02:44:59|WEEKLY|05133|955629|/equities/cassiopea-spa|CHALL|24.732932589814|8|5.2386997527041|-0.1075|1|1|-0.1075|35.7|0.09504|58|0.095039743759002|58|31|-0.12017|-0.00779|-0.10987669975157|-0.012753367049845|25.958457982098|90.722818937902|90.546988103115|0.818|0.455|0.25994|11|7|0.0016612068965517|0.074670977011494|61.286594390869|2018-09-16|-0.1825|2022-01-23|0.73538|2018-07-15
2024-02-11 02:44:59|WEEKLY|05134|949679|/equities/castle-alternative-invest-ag|CHALL|-3.0245286242638|15|0.39984287872825||0|0|0.02778|1.75|-0.86414|24|-0.86414071445975|24|36.26|-0.00849|0.06969|-0.010925600029186|-0.0037264425368625|23.627610059256|26.174956860965|16.279069767442|0.382|0.353|0.09949|34|6|-0.00018089013632718|0.023339214113873|18.700000762939|2019-10-06|-0.87671|2021-12-19|0.23333|2022-03-20
2024-02-11 02:45:00|WEEKLY|05135|949688|/equities/castle-private-equity-ag|CHALL|-4.7505192603068|86|0.23683976615125|0.5652|-1|1|0.56522|4|-0.20561|2|-0.20560746247492|2|47.46|0.16938|0.22361|0.23687633890693|0.28153580991496|971.02523493571|719.61252635888|41.666665010982|0.538|0.385|0.12006|26|11|-5.4526156178922E-5|0.035846762699014|22.549999237061|2000-09-17|-0.29296|2008-10-12|0.18929|2009-01-11
2024-02-11 02:45:02|WEEKLY|05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|60.740563761748|3|2.4397974638936||0|0|-0.04206|66.05|0.02544|45|-0.093301435406699|27|35.6|-0.0024|0.03525|0.017205498625541|0.052208114127841|107.51175911467|125.40376684028|115.87719833642|0.667|0.4|0.12402|15|6|0.00086166044776119|0.042381847014925|124|2020-02-23|-0.3094|2021-08-29|0.13577|2020-05-31
2024-02-11 02:45:03|WEEKLY|05137|949682|/equities/ci-com-sa|CHALL|-2.1163210140027|15|0.2054403380009|0.2573|-1|2|0.17127|1.5|-0.32731|37|-0.32730719970256|37|27.41|-0.17909|0.15516|0.1147534621687|0.25108667913067|39.678793777098|194.70677211403|0.23076923076923|0.449|0.286|0.32449|49|12|0.013581002210759|0.10336055268976|725|1988-09-25|-0.76136|1996-08-18|11.749|1998-04-05
2024-02-11 02:45:04|WEEKLY|05138|949681|/equities/cicor-technologies-ltd|CHALL|45.855381713063|26|1.3933856768159|0.0815|1|1|0.0815|49.1|0.13199|60|0.13199099799733|60|42.55|0.13026|0.19615|0.14753160710938|0.11768900848238|336.68349194275|179.78616991242|12.962669262463|0.548|0.387|0.21926|31|13|9.9456845238095E-5|0.07224890625|427.35998535156|1998-05-24|-0.3103|2001-07-15|0.32383|2009-08-09
2024-02-11 02:45:05|WEEKLY|05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|-12.709069754044|17|0.5846899434459||0|0|0.12742|10.82|0.01612|49|-0.12782132762048|52|35.17|0.08387|0.13001|0.033651561147098|0.041739700254259|110.8136755602|105.52102567024|69.225845269364|0.595|0.405|0.19413|42|21|0.0010086604152713|0.066607561955794|84.940002441406|1998-06-21|-0.30401|2003-03-02|0.27368|2001-09-30
2024-02-11 02:45:06|WEEKLY|05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|-68.88176511016|123|4.0272546552502||0|0|0.46747|57.3|-0.0396|13|-0.10627066862344|8|39.9|0.02226|0.06798|-0.0095577394818224|0.032009510225337|63.475407533664|97.084954194292|66.196858656648|0.55|0.25|0.18618|20|10|0.00045692391304348|0.058976565217391|135|2021-08-29|-0.18122|2015-01-18|0.28686|2009-02-15
2024-02-11 02:45:08|WEEKLY|05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|246.64012208114|13|18.019958289033|0.4|1|2|0.32088|311.2|-0.09442|49|-0.094416274637135|49|47.43|0.26021|0.32654|0.43383602722987|0.58627366955433|2789.4068658813|2628.0018738932|1584.5214963248|0.609|0.435|0.22881|23|9|0.0036460743427017|0.067794560290118|383|2021-11-14|-0.21916|2018-07-08|0.30348|2003-04-06
2024-02-11 02:45:09|WEEKLY|05142|949680|/equities/compagnie-financiere-tradition|CHALL|112.59715685329|92|2.9741408846507|0.0755|1|1|0.07553|122|-0.05069|35|-0.027020528365353|71|36.26|0.14229|0.22021|0.2161852130356|0.3941878298235|1360.1766199468|4828.2801467783|600.39370980441|0.615|0.41|0.14927|39|13|0.0025322458471761|0.044409966777409|217.30000305176|2007-09-30|-0.63619|1995-10-29|0.5|1995-11-05
2024-02-11 02:45:09|WEEKLY|05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|52.126405210792|11|3.442078932673|0.483|1|1|0.48304|63.4|0.21592|105|-0.053989977042909|20|41.52|0.21293|0.26716|0.33264920200338|0.56553003834634|701.20940763384|561.08966182414|283.03572591774|0.714|0.381|0.1908|21|12|0.0022644897959184|0.066898424036281|193.69999694824|2014-07-13|-0.20699|2018-05-13|0.34091|2008-12-21
2024-02-11 02:45:10|WEEKLY|05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|84.336536130011|5|2.5544879566631|0.055|1|1|0.05505|92|0.21646|75|0.21646348945021|75|43.15|0.1191|0.16983|0.20174837542845|0.2529249486347|1328.4665634895|681.93889901904|121.05263157895|0.667|0.407|0.1144|27|12|0.00063857998289136|0.036173147989735|197.5|2007-06-03|-0.16456|2020-03-15|0.24427|2009-04-26
2024-02-11 02:45:11|WEEKLY|05145|949684|/equities/crealogix-holding-ag|CHALL|54.560465241357|13|1.6465115862142|0.0952|1|2|0.03448|60|0.12399|44|0.12399197006201|44|30.95|0.04939|0.10263|0.074222573965116|0.15180698067895|299.65009265641|504.848943178|22.612497485526|0.513|0.333|0.09887|39|11|-0.00025045118949959|0.045325898277276|273.45001220703|2000-09-17|-0.21973|2001-02-18|0.44352|2001-11-11
2024-02-11 02:45:13|WEEKLY|05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|-1.3263402769179|116|0.17044675976735||0|0|0.91929|0.82|-0.03124|20|-0.031235901221517|20|41.6|0.10723|0.16117|0.10027772798525|0.11550233705851|241.49573199995|222.00124879357|3.6379767504027|0.475|0.35|0.19386|40|14|-0.00039677908937605|0.064626857785273|92.550003051758|2007-05-13|-0.5914|2023-03-26|0.43224|2008-11-30
2024-02-11 02:45:15|WEEKLY|05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|162.37507102935|10|12.635997239625||0|0|-0.11166|179|0.89607|90|0.89606741573034|90|29.49|0.02574|0.07641|0.032033436114484|0.094942149256913|123.62393275585|412.87309537802|602.28803544947|0.538|0.354|0.14158|65|21|0.0016484527518172|0.047040072689512|410|2022-01-09|-0.26715|2008-10-12|0.19441|1991-12-29
2024-02-11 02:45:16|WEEKLY|05148|949691|/equities/datacolor-ag|CHALL|736.30786143716|19|11.575669478693|0.1374|1|2|0.11429|780|-0.06106|4|-0.061059837730325|4|32.92|0.09643|0.16763|0.19820306706336|0.28441278795783|3192.0768511747|3560.0911099222|1396.5980685952|0.547|0.377|0.10712|53|13|0.0022771469086784|0.03532176971072|900|2018-05-13|-0.17188|2009-01-25|0.43821|2008-08-31
2024-02-11 02:45:17|WEEKLY|05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|-62.57865175998|40|2.6017361010797||0|0|0.08951|62.05|-0.14866|14|-0.14865710271347|14|29.05|-0.05648|-0.01083|-0.017262070382251|-0.0041689903814645|70.604137285838|86.716395146566|125.10080876199|0.6|0.4|0.14999|20|7|0.00090467741935484|0.046171709677419|92.650001525879|2018-01-14|-0.15273|2015-01-18|0.19364|2020-02-16
2024-02-11 02:45:17|WEEKLY|05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|399.47807301929|54|22.554894139927||0|0|0.09848|435|0.04849|43|0.048493196947608|43|30.15|0.0084|0.05424|0.030875649807706|0.10558029782353|89.438176587428|226.89377867163|321.65038622539|0.553|0.319|0.15888|47|19|0.0016653197278912|0.053898965986394|1017|2017-09-17|-0.2076|2001-07-01|0.33867|2000-03-05
2024-02-11 02:45:19|WEEKLY|05151|949692|/equities/dottikon-es-holding-ag|CHALL|-243.44227962501|26|14.213439644712|-0.0553|-1|1|-0.0553|229|-0.18113|40|-0.1811320754717|40|36.73|0.02142|0.17558|0.23751568357889|0.41360528472902|329.39029932593|536.21644730341|107.53192748894|0.615|0.385|0.19412|26|14|0.0023628265306122|0.053160183673469|370|2021-11-07|-0.89821|2015-10-04|0.28125|2020-10-25
2024-02-11 02:45:20|WEEKLY|05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|-37.251646159418|23|2.0558998269573|0.0867|-1|1|0.08665|34.15|-0.07267|34|-0.072666602008244|34|42.09|0.08381|0.17005|0.18083949350689|0.28700918036768|343.32707482953|326.6630163765|44.658037113557|0.727|0.409|0.19192|22|9|0.0012608966244726|0.079451582278481|164.69000244141|2014-07-06|-0.49775|2020-03-15|0.44913|2020-10-11
2024-02-11 02:45:21|WEEKLY|05153|949697|/equities/edisun-power-europe-ag|CHALL|-113.80687680455|16|5.5906464044337||0|0|0.03704|104|-0.03839|50|0.021645021645022|56|38.75|-0.01985|0.03188|0.0067325006872998|0.085393767140329|73.202164308641|118.81592017019|103.88572506836|0.5|0.3|0.17542|20|7|0.0012138481012658|0.059272303797468|161.08142089844|2019-08-11|-0.14716|2008-10-12|0.33898|2019-08-11
2024-02-11 02:45:21|WEEKLY|05154|1136130|/equities/eeii|CHALL|1.5157365000202|11|0.51600460504934|-0.1133|1|1|-0.11333|2.66|0.33138|4|0.33137781047975|4|20.04|-0.01566|0.15764|0.046655011421399|0.06443180196604|156.47130281544|170.58493569006|12.612612928333|0.48|0.4|0.13341|25|3|0.0063452250489237|0.052185322896282|67.150001525879|2012-12-23|-0.64516|2016-03-13|1.5|2023-06-18
2024-02-11 02:45:22|WEEKLY|05155|949695|/equities/efg-international-ag|CHALL|9.7835574413246|79|0.51214757677893||0|0|0.43182|11.34|0.0768|37|0.076800003051758|37|41.86|0.0467|0.1179|0.091449645413392|0.052119466872803|236.9074856765|119.26192211909|28.884362295981|0.714|0.476|0.2676|21|9|0.0003769592476489|0.081061473354232|60.470001220703|2007-06-10|-0.36185|2009-03-01|0.32874|2012-07-29
2024-02-11 02:45:24|WEEKLY|05156|949696|/equities/elma-electronic-ag|CHALL|986.88264700762|2|8.9352058977137||0|0|0|1020|-0.02185|2|-0.057692307692308|27|33.94|0.06962|0.12653|0.064454794778298|0.17359551144912|96.501417915573|180.79335110955|360.92142983948|0.371|0.229|0.12579|35|8|0.0019492767031119|0.039292724978974|1090|2022-07-03|-0.17841|2008-03-23|0.3125|2008-02-03
2024-02-11 02:45:25|WEEKLY|05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|-950.56060526306|17|38.17984484967|-0.0419|-1|1|-0.04192|870|0.02907|28|0.029069895257986|28|32.8|-0.02338|0.02796|0.02083621327423|0.075573094732099|107.39385673447|161.65488694442|796.70331896837|0.467|0.3|0.13573|30|11|0.00250285|0.0460132|1155|2022-01-16|-0.13848|2015-01-25|0.15872|2015-08-23
2024-02-11 02:45:26|WEEKLY|05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|609.16492080761|9|26.092942146325|-0.0628|1|2|-0.08098|635.5|-0.03441|25|-0.11339522546419|12|42.8|0.11022|0.16233|0.22720918922038|0.36650893270458|3795.4977150193|5352.48823059|3037.7628952312|0.511|0.333|0.1265|45|17|0.0022374974146846|0.040237714581179|1046|2022-01-09|-0.24057|1987-10-25|0.16152|2008-03-30
2024-02-11 02:45:27|WEEKLY|05159|949694|/equities/energiedienst-holding-ag|CHALL|-42.725292087738|34|1.5025476912793||0|0|0.03544|38.1|-0.12417|27|-0.1241684847802|27|37.58|0.01947|0.05104|-0.011681906889519|0.020133993485767|57.418791299894|117.13407331517|185.13118860721|0.56|0.34|0.0939|50|19|0.00071058054393305|0.034614984309623|68.949996948242|2008-09-07|-0.25768|2008-10-12|0.16092|2008-10-19
2024-02-11 02:45:28|WEEKLY|05160|993559|/equities/enr-russia-invest-sa|CHALL|-6.0746922802481|33|0.52489742674937||0|0|0.47674|4.5|-0.32283|10|-0.3228346054623|10|17.77|-0.11749|-0.02207|-0.065905906410781|-0.10016331309452|33.514945635944|42.013045290846|21.381735727171|0.462|0.231|0.17377|26|6|0.00093068825910931|0.036954331983806|35|2015-08-02|-0.33333|2020-02-16|0.7|2020-02-23
2024-02-11 02:45:29|WEEKLY|05161|48546|/equities/evola-hold-ag|CHALL|-1.6202509521021|205|0.33075032030785||0|0|0.98651|0.62|-0.36576|18|-0.36575875486381|18|32.29|-7.463|7.72978|-0.045162272484002|16.16674399944|-3278353.0128194|15580.71060625|4.9323788370787|0.625|0.458|0.33503|24|11|0.23322212461696|0.11101079673136|93.5|2020-08-16|-0.8204|2008-11-23|229.86318|2018-02-25
2024-02-11 02:45:30|WEEKLY|05162|949699|/equities/feintool-international-holding|CHALL|-20.16423007624|21|1.0380766285018||0|0|0.18829|16.64|-0.18673|10|-0.18672837476468|10|40.41|0.14405|0.20453|0.20412196218484|0.21531557664629|737.16055371599|442.2574233352|25.060239468764|0.438|0.313|0.14654|32|9|-0.00011316831683168|0.050991911652704|163.60000610352|2000-12-03|-0.32075|2017-03-26|0.29412|1999-12-05
2024-02-11 02:45:31|WEEKLY|05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|165.38815849009|56|6.3427038262235|0.0805|1|1|0.08045|181.3|-0.13609|46|-0.021206077386838|68|30.12|0.07237|0.14872|0.113977573226|0.22408681841107|930.3079696594|1915.591353182|185.05665080409|0.61|0.356|0.10393|59|21|0.0015629967248908|0.04424047489083|541.34997558594|2007-07-22|-0.80416|2011-02-27|0.25635|2003-09-07
2024-02-11 02:45:32|WEEKLY|05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|-1149.6201133627|27|51.373371120907||0|0|0.14741|989|-0.11854|39|-0.11854103343465|39|34.04|0.01698|0.08127|0.021777898487795|0.056232364455723|77.062812418928|141.23222382178|214.69196199751|0.5|0.339|0.15937|56|21|0.0012680486542443|0.051573307453416|2040|2021-08-08|-0.24999|2001-09-30|0.26485|2002-11-03
2024-02-11 02:45:33|WEEKLY|05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|69.509591975807|6|2.0801360080643|0.0278|1|2|0.02162|75.6|-0.02992|31|0.01339911040616|62|32|-0.02922|-0.01159|-0.039695779635011|0.00060989258558841|74.776637898271|100.1683287689|175.81394993982|0.636|0.273|0.11475|11|7|0.0018836694677871|0.039400028011205|82.199996948242|2023-04-30|-0.08609|2022-06-19|0.10323|2019-03-17
2024-02-11 02:45:35|WEEKLY|05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|-0.49141758920382|32|0.046972528900142|0.2054|-1|1|0.20543|0.3655|-0.41096|3|-0.41095889337203|3|33.52|0.0433|0.10702|0.10955479927317|0.144966747969|484.95833511031|401.11465250104|22.423313139182|0.58|0.36|0.21623|50|19|0.00082410076157|0.074895957820738|23.010000228882|2007-11-04|-0.33349|2020-03-22|0.31499|1998-10-18
2024-02-11 02:45:36|WEEKLY|05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|468.13493431074|12|21.85328594757|0.0205|1|1|0.02051|492.5|-0.17329|38|-0.17329277030098|38|34.43|0.01312|0.05763|0.0018912060357146|0.062682748075578|73.357752190897|188.06877377338|1435.8600902471|0.649|0.378|0.15087|37|18|0.0027216653696498|0.049131182879377|779.79998779297|2021-09-05|-0.17616|2015-01-18|0.16985|2022-11-13
2024-02-11 02:45:37|WEEKLY|05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|53.410635926248|13|2.4479842071964|0.0854|1|1|0.08535|60.4|0.08605|55|0.73331213663033|73|32.56|-0.6468|0.15371|0.046274290675078|0.056158741504139|4.5066247050919|4.6712868621699|27.648081877517|0.542|0.356|0.19229|59|17|0.020170465597517|0.061609265390585|936.5|2017-03-26|-0.95086|2017-04-02|19.06493|2017-03-19
2024-02-11 02:45:38|WEEKLY|05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|3153.1106250334|13|157.31681248998||0|0|0.11211|3591|0.23898|96|-0.086075052186761|5|35|0.01354|0.03933|0.00094608686706757|0.034694287734725|94.686591817337|113.50148048291|181.36363636364|0.727|0.364|0.12338|11|7|0.0018843828715365|0.040995617128463|4869|2022-01-09|-0.10616|2020-03-01|0.14054|2022-11-13
2024-02-11 02:45:38|WEEKLY|05170|958264|/equities/glarner-kantonalbank|CHALL|-24.227623608243|205|0.5258746632375||0|0|0.26452|22.8|0.21514|58|0.21513942376339|58|49.67|0.03325|0.07474|0.044789415016128|0.21513942376339|106.25670216|121.514|127.37430012824|0.333|0.167|0.10839|6|2|0.00074988047808765|0.032488426294821|37.200000762939|2020-02-16|-0.10405|2020-03-15|0.12281|2020-03-29
2024-02-11 02:45:40|WEEKLY|05171|949704|/equities/graubuendner-kantonalbank|CHALL|-1762.0223932571|34|40.775829537247||0|0|-0.05846|1720|-0.07097|17|-0.070967741935484|17|21.89|0.00955|0.0406|0.049339005352705|0.065459217920479|399.59538183699|402.86618731244|615.34060804355|0.542|0.403|0.04463|72|17|0.0013176258545681|0.016121211932878|1860|2016-01-10|-0.18753|1987-04-12|0.16663|1993-01-24
2024-02-11 02:45:41|WEEKLY|05172|949703|/equities/groupe-minoteries-sa|CHALL|-296.35989612485|35|15.166516675824|0.0786|-1|1|0.07857|258|0.03405|55|0.034054149787095|55|12.55|-0.02882|0.02687|-0.0060672965129229|0.031118425428543|36.317175406323|174.17854207119|257.3566084788|0.593|0.395|0.08604|86|15|0.0020167924528302|0.030905283018868|560|2012-01-08|-0.29035|1997-09-21|0.4068|1997-11-23
2024-02-11 02:45:41|WEEKLY|05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|-91.678514325151|139|7.1261716960301||0|0|0.6826|68.4|0.36392|47|0.36392405063291|47|33.28|0.09986|0.16602|0.17748595605812|0.24213339757897|2180.5070607656|1334.2606977035|163.83233898414|0.537|0.333|0.1622|54|18|0.0013458036175711|0.058481803617571|280|2021-01-17|-0.29663|2007-11-04|0.22|2009-05-24
2024-02-11 02:45:42|WEEKLY|05174|949707|/equities/hbm-healthcare-investments|CHALL|-185.81404340097|108|13.105088062229||0|0|0.45051|161|0.32257|87|0.32256578537182|87|45.44|0.12878|0.18297|0.17107372524809|0.27699445830142|408.29828455977|582.73815356394|201.3506776431|0.688|0.5|0.13631|16|7|0.0015635131894484|0.048211211031175|364|2021-11-14|-0.28712|2009-03-08|0.20778|2009-03-15
2024-02-11 02:45:43|WEEKLY|05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|-128.93083436731|18|4.3083828613697||0|0|-0.00838|120.3|0.09954|42|0.099539198633713|42|35.45|0.00202|0.09432|0.014211588721762|0.071753759709255|32.501509455586|82.135205933581|95.635584844731|0.6|0.4|0.16191|40|17|0.001497031358885|0.054197986062718|526.07000732422|2007-04-01|-0.80219|2014-03-09|0.3057|2008-11-30
2024-02-11 02:45:45|WEEKLY|05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|-81.65404251371|93|2.3262134407584||0|0|0.2094|74|-0.064|8|-0.064000015258789|8|34.67|-0.02946|-0.0058|-0.012190213260119|0.0017340403462546|85.050224525945|98.783190136036|97.432525310605|0.75|0.5|0.11544|12|7|0.00024293307086614|0.037570492125984|138.5|2019-04-21|-0.13019|2020-03-15|0.11369|2020-09-06
2024-02-11 02:45:46|WEEKLY|05177|949709|/equities/highlight-event-entertainment|CHALL|-14.791822977604|168|2.4085419313421|0.6454|-1|1|0.64539|10|0.29447|38|0.2944675677433|38|28.55|-0.03422|0.05608|0.056816563505266|0.17337222189825|83.173342327784|310.98299718086|77.399380347902|0.524|0.31|0.17965|42|10|0.0020709956076135|0.06726817715959|77.120002746582|2000-01-23|-0.30267|2009-04-26|0.66634|1995-09-24
2024-02-11 02:45:47|WEEKLY|05178|949710|/equities/hochdorf-holding-ag|CHALL|-17.081926935936|19|1.3106422801896||0|0|0.33|13.4|-0.10714|8|-0.10714284193759|8|46.14|0.12263|0.18379|0.15538489133574|0.13982561321345|193.22148325154|139.70062757209|12.407407054195|0.571|0.429|0.16947|14|6|-0.0021956777108434|0.054978343373494|340|2017-01-15|-0.23323|2018-12-16|0.16667|2023-03-26
2024-02-11 02:45:48|WEEKLY|05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|59.952783185812|66|2.2291644339049||0|0|0.3261|64.82|-0.01286|21|-0.082316500537537|9|29.68|-0.02748|0.02492|-0.0019937886426955|0.068930666170255|54.999191023207|257.29690330702|421.73064526647|0.556|0.286|0.16519|63|24|0.001570511627907|0.052432366925065|127.61000061035|2007-07-15|-0.2373|2008-09-28|0.35146|2008-09-21
2024-02-11 02:45:49|WEEKLY|05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|-69.435487434938|49|2.6951623511561|0.2327|-1|1|0.2327|61|-0.19022|17|0.14696965073094|109|45.22|0.16855|0.22568|0.26800078136296|0.4220620385439|2235.8772010199|5489.0019047714|554.54545454546|0.594|0.438|0.16662|32|11|0.0022530836120401|0.060159324414716|95.599998474121|2022-04-10|-0.24367|2020-03-15|0.35397|2002-10-20
2024-02-11 02:45:50|WEEKLY|05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|4062.2097800514|5|89.263406649526|0.051|1|2|0.03846|4320|-0.04673|32|-0.046728971962617|32|29.78|-0.00463|0.01928|0.015972769240208|0.048809944356426|122.0576896583|215.04631364247|359.49668854528|0.556|0.389|0.05156|54|17|0.00093156947890819|0.01923388337469|5768.0498046875|2007-06-10|-0.08898|2008-10-12|0.24731|2007-06-10
2024-02-11 02:45:51|WEEKLY|05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|-2.8875546839781|53|0.46751822322433||0|0|0.87957|1.45|-0.27426|3|-0.27426161234996|3|29.5|-0.12484|-0.04444|-0.038778641215026|-0.021967451554121|68.978060775522|80.424474043807|10.765341459595|0.6|0.4|0.25936|10|4|-0.0039925936599424|0.096204812680115|33.431125640869|2020-01-26|-0.24419|2023-02-12|0.32362|2023-12-03
2024-02-11 02:45:52|WEEKLY|05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|-33.876232533542|26|2.3408295336316||0|0|0.10473|31.2|0.38845|55|0.38844613324585|55|37.92|0.00609|0.08524|0.11743338761418|0.17196367111702|282.18565429439|261.12005422148|128.55377080539|0.583|0.375|0.21393|24|8|0.0015187700534759|0.064431946524064|72.400001525879|2014-01-19|-0.34496|2018-12-09|0.30831|2009-06-07
2024-02-11 02:45:53|WEEKLY|05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|1112.3092582831|66|72.896913905637|0.6546|1|2|0.50993|1368|0.16421|41|0.22565969062784|49|45.92|0.14665|0.20313|0.21011641034567|0.32302803009077|1165.907725001|1221.6858814021|691.92248927482|0.64|0.4|0.2189|25|10|0.0027826298433636|0.070519142621599|1372|2024-02-11|-0.26084|2002-09-22|0.3208|2002-12-01
2024-02-11 02:45:54|WEEKLY|05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|-2843.526078848|26|181.397237951|0.0265|-1|1|0.02652|2570|0.86174|86|0.86173858362039|86|45.4|0.16791|0.24069|0.30341041185732|0.44384885579447|2815.7931730986|2868.6615568199|1168.7130838256|0.6|0.4|0.19558|30|11|0.002801355443403|0.057365176640231|4830|2021-11-14|-0.24573|2008-10-12|0.35514|2008-11-09
2024-02-11 02:45:56|WEEKLY|05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|588.05075558852|46|12.922566334158|-0.0871|1|1|-0.08709|608|-0.1269|25|-0.061904761904762|31|33.07|0.02321|0.05076|0.034235149593021|0.061259788006532|234.09915951249|305.57575944164|133.62637362637|0.561|0.386|0.07735|57|20|0.00042517616580311|0.026250823834197|690|2020-03-08|-0.23196|1987-11-01|0.16129|1988-02-28
2024-02-11 02:45:56|WEEKLY|05187|985791|/equities/investis-holding-sa|CHALL|91.5862067169|2|2.4341374508723|-0.0201|1|1|-0.02012|97.4|-0.06882|32|-0.09507080918852|32|36|-0.03542|0.00759|0.010515797110364|0.055056505884199|101.069136908|119.05228250098|170.87719565944|0.545|0.364|0.09975|11|5|0.0015438287153652|0.032148564231738|115|2022-04-10|-0.08437|2020-03-22|0.07588|2020-03-29
2024-02-11 02:45:57|WEEKLY|05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|-120.20764523705|17|4.2891708120076|-0.0381|-1|1|-0.0381|109|-0.06433|39|-0.064327485380117|39|22.13|0.00026|0.04398|-0.027854333679268|0.00051832898900894|38.24987477363|93.764317004588|427.61867782951|0.441|0.25|0.08082|68|13|0.0016094477317554|0.028990788954635|219.5|2017-04-09|-0.1999|1990-02-18|0.26276|1994-12-25
2024-02-11 02:45:58|WEEKLY|05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|-54.693012536622|34|3.0798765432405|0.1496|-1|1|0.14958|46.45|0.46819|78|0.46818840279772|78|35.8|-0.0251|0.04003|0.052029995042402|0.065836672480859|137.928677658|135.86817082223|129.56765059968|0.5|0.35|0.18443|20|5|0.0012467556742323|0.056838558077436|67.5|2021-11-07|-0.23515|2015-01-18|0.20113|2020-03-29
2024-02-11 02:45:59|WEEKLY|05190|949717|/equities/jungfraubahn-holding-ag|CHALL|148.81770369715|4|6.427431592322|-0.0167|1|1|-0.01667|165.2|-0.14911|13|0.12983001425176|40|52.85|0.03335|0.07656|0.060955510630448|0.1479959641855|235.79928288497|359.10293444288|778.14413806078|0.667|0.37|0.11447|27|15|0.0018598321678322|0.042181573426573|179.80000305176|2020-01-26|-0.18182|2020-03-01|0.14159|2020-04-12
2024-02-11 02:46:01|WEEKLY|05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|189.07210822939|10|10.978367531184|0.0588|1|1|0.05882|225|-0.22832|7|-0.036748362356467|49|35.47|0.11886|0.18951|0.21555866725049|0.33468954328926|1958.6049430299|3829.3152740536|468.0674046774|0.509|0.358|0.16076|53|19|0.0020457861302276|0.057442493382742|313|2021-11-14|-0.34099|1987-11-08|0.28564|2009-03-15
2024-02-11 02:46:02|WEEKLY|05192|1081717|/equities/klingelnberg|CHALL|-18.486867510658|18|0.92955551944188|0.0394|-1|1|0.03939|15.85|0.15274|47|0.15274109413454|47|69.25|0.28657|0.38881|0.16936572193612|0.15274109413454|136.71381126|115.274|30.480769964365|0.5|0.25|0.26647|4|2|-0.002465306122449|0.068742142857143|54|2018-09-02|-0.34448|2020-03-15|0.29615|2022-11-20
2024-02-11 02:46:02|WEEKLY|05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|-192.53823699253|48|9.7460779802582|0.3352|-1|1|0.33525|162.2|-0.14983|8|-0.14982578397213|8|42|0.107|0.16881|0.24766374273153|0.31551775392549|1805.1874922415|1992.5067714357|309.48291818446|0.531|0.406|0.18513|32|8|0.0019111071171819|0.06303148813803|333.20001220703|2018-01-28|-0.2561|2001-09-23|0.29854|2003-03-23
2024-02-11 02:46:03|WEEKLY|05194|949718|/equities/kudelski|CHALL|-1.5200465145059|120|0.11578629005257||0|0|0.66118|1.235|0.17447|32|0.17447369554525|32|45.86|0.38651|0.48749|0.28671695080806|0.30546367493071|1656.7596368091|725.40255090157|19.634340569078|0.571|0.393|0.25487|28|11|0.00086258018531717|0.085820584461867|263.08999633789|2000-10-08|-0.4122|2002-09-01|0.32119|2020-06-07
2024-02-11 02:46:04|WEEKLY|05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|257.08418758477|50|12.848627502222|0.1267|1|1|0.12668|284.6|-0.21472|12|-0.21472393084721|12|45.42|0.14442|0.1954|0.28903166167306|0.42265539928815|800.98237392061|1099.2834987265|3815.0134671341|0.545|0.394|0.15447|33|15|0.0030152067183463|0.051100872093023|364.60000610352|2021-09-19|-0.20073|2008-10-12|0.211|2008-11-30
2024-02-11 02:46:06|WEEKLY|05196|14155|/equities/cytos-biotechnology|CHALL|3.4881079963738|30|0.72890766969584|1.95|1|2|1.44019|5.1|-0.19028|24|-0.19028341018874|24|38.61|2.7906|3.13057|5.236518147492|6.8868605930132|18074.96341638|8864.6336668559|12.230215374876|0.571|0.429|0.39607|28|10|0.089087207207208|0.12604626126126|1072.9599609375|2011-04-17|-0.93728|2014-04-20|96.53396|2011-04-17
2024-02-11 02:46:07|WEEKLY|05197|1084287|/equities/lalique-group|CHALL|30.112962808933|11|2.0239588512838|-0.0556|1|1|-0.05556|34|-0.10112|26|-0.10112355697819|26|40.29|-0.0377|0.02438|-0.072199900982323|-0.072199900982323|79.737912622285|79.737912622285|69.670966753984|0.429|0.429|0.15663|7|3|-0.00036205479452055|0.055328767123288|54.776424407959|2019-02-03|-0.20809|2020-03-15|0.14173|2020-04-12
2024-02-11 02:46:08|WEEKLY|05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|66.041822855959|13|3.7324142803828|-0.0899|1|1|-0.08991|66.3|-0.01542|77|-0.017759584443014|12|36.67|0.05001|0.08685|0.06909744078499|0.057535384079376|139.84140945215|113.15103483146|84.458602613704|0.667|0.333|0.18289|9|5|0.00048391812865497|0.060478684210526|105.59999847412|2019-12-22|-0.18603|2020-03-15|0.14235|2020-11-15
2024-02-11 02:46:08|WEEKLY|05199|100240|/equities/bravofly-sa|CHALL|-27.601261015715|26|2.0517946520508||0|0|0.05077|21.5|0.17798|48|0.47169121634302|81|48.7|0.21595|0.35031|0.30790819024683|0.45346863698379|362.12272288893|359.2916170456|48.863636363636|0.6|0.4|0.21181|10|2|0.00056607421875|0.0860720703125|49.299999237061|2020-02-23|-0.31799|2020-03-01|0.33663|2020-06-07
2024-02-11 02:46:09|WEEKLY|05200|949719|/equities/leclanche-sa|CHALL|0.37469973085827|1|0.055433425908266||-1|0|0|0.56|-0.38272|13|-0.35714285038497|17|38.11|-0.0249|0.05195|-0.03722659775593|-0.04675872900993|17.93925202193|42.947924246205|2.942721924215|0.657|0.371|0.24463|35|14|-0.00017104947526237|0.073430884557721|40.687000274658|2010-01-17|-0.54637|2012-11-11|0.87956|2020-06-07
2024-02-11 02:46:11|WEEKLY|05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|-2133.6311957883|17|126.81578127755|0.0356|-1|1|0.03564|1786|0.00647|49|0.0064673753559708|49|27.92|0.05493|0.1262|0.17827409926036|0.23860058422986|2759.7562967859|3206.7480100003|2233.6168339787|0.468|0.355|0.12903|62|12|0.0027873096737264|0.050594419004007|2690|2022-01-02|-0.21617|2020-03-15|0.28002|2001-10-21
2024-02-11 02:46:12|WEEKLY|05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|-37.453657840326|36|2.2845524862855|0.328|-1|1|0.32804|29.6|-0.23169|9|-0.23169105279247|9|34.69|0.11394|0.18909|0.31576258588644|0.52535251695255|214.96192940907|589.55665797841|135.28337073498|0.563|0.375|0.26115|16|5|0.0024079491525424|0.082402661016949|225.19000244141|2015-08-02|-0.3246|2016-12-25|0.26209|2015-03-08
2024-02-11 02:46:13|WEEKLY|05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|63.960686936295|56|2.1964374335886||0|0|0.19218|70.1|0.07377|136|-0.060092472021342|38|41.78|0.04206|0.08212|0.060565458718656|0.094056465205822|210.40218926332|243.21057699694|287.29508020518|0.541|0.378|0.1239|37|16|0.0010860774515928|0.040490349781387|131.80000305176|2007-06-10|-0.19588|2008-02-24|0.19206|1998-10-11
2024-02-11 02:46:14|WEEKLY|05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|100575.48577379|13|3774.8380754049|0.0337|1|2|0.01661|110200|-0.07037|26|-0.07037037037037|26|32.56|0.00483|0.04619|0.061465162848113|0.135859256639|429.67945950513|963.9362327811|3319.2771084337|0.542|0.339|0.11397|59|24|0.0021999844800828|0.035209539575789|123800|2022-01-02|-0.1441|2008-12-07|0.15854|1997-06-29
2024-02-11 02:46:15|WEEKLY|05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|10078.307102422|12|393.89763252599||0|0|0.01914|11180|-0.07234|9|0.22588376273218|58|32.61|0.02433|0.08234|0.069729172201809|0.15942452501236|135.61508909927|502.51708433394|2281.6326530612|0.593|0.39|0.12691|59|19|0.0021630594315245|0.042812475452196|12770|2022-01-02|-0.29348|1987-11-01|0.14286|1992-10-18
2024-02-11 02:46:17|WEEKLY|05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|70.950328114443|66|3.8190302062398||0|0|0.26488|74.78|0.37899|63|1.1888668565385|71|40.54|0.1419|0.24824|0.21220467115613|0.30827677509206|1197.9270656387|1160.3370748025|2811.2780588856|0.568|0.378|0.25834|37|17|0.0038462428115016|0.079145897763578|124.90000152588|2021-06-13|-0.26943|2003-07-13|0.28868|2020-03-22
2024-02-11 02:46:17|WEEKLY|05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|357.74130816041|3|27.602898297117|0.0821|1|2|0.04935|444.4|0.53823|90|0.53822531835551|90|40.77|0.05492|0.12587|0.18080478566011|0.24735355157767|638.8146981527|709.8118340074|475.29411111923|0.484|0.355|0.15617|31|12|0.0019976698262243|0.053552330173776|785.20001220703|2021-09-12|-0.26177|2009-11-01|0.17151|2024-01-28
2024-02-11 02:46:18|WEEKLY|05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|-76.947927539939|48|2.0569412216112|0.11|-1|1|0.11004|70.2|-0.04975|107|-0.049753099343795|107|38.23|0.01667|0.04433|0.0036282171954111|0.028676060571899|96.442352489904|138.95385605467|367.34691107344|0.568|0.341|0.04925|44|13|0.00089592249855408|0.0225095951417|105.94000244141|2018-05-13|-0.08182|2020-03-01|0.11513|1998-03-29
2024-02-11 02:46:19|WEEKLY|05209|955602|/equities/mch-group-ag|CHALL|-4.28738627524|126|0.22412875523442||0|0|0.70159|3.6|-0.19869|63|-0.19868636777167|63|58.39|0.23945|0.28792|0.32300678898979|0.34738915395855|918.25200639235|473.32307688688|11.972064985595|0.556|0.389|0.17096|18|6|-0.00092087585034014|0.053860552721088|84.360000610352|2007-07-22|-0.17187|2020-03-01|0.20769|2020-05-31
2024-02-11 02:46:20|WEEKLY|05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|107.25778277368|1|7.8474067593594||-1|0|0|134|-0.26415|16|0.65338921755367|79|50.6|0.11513|0.19762|0.19461913707872|0.65338921755367|121.66470315|165.339|136.24809565733|0.4|0.2|0.25343|5|1|0.0024281027667984|0.078760869565217|173|2021-10-24|-0.19864|2020-03-15|0.15157|2020-04-12
2024-02-11 02:46:22|WEEKLY|05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|65.422489856038|25|7.4848279504194|-0.2112|1|1|-0.21119|74.7|||0.65338921755367|79|94.33|0.41302|0.48126|0|0|100|100|120.56164953521|0|0|0.29355|3|1|0.002094006514658|0.089657133550489|148.39999389648|2022-03-13|-0.14404|2022-03-20|0.30982|2023-08-27
2024-02-11 02:46:22|WEEKLY|05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|1336.2198955909|8|57.293916655757|-0.0574|1|2|-0.08091|1420|-0.12201|7|-0.12200956937799|7|32.42|0.06375|0.12806|0.12269483938253|0.16267245840412|1354.3299071436|1169.7433434414|360.40609137056|0.525|0.356|0.12473|59|18|0.0014628489583333|0.04079|4127|2017-03-26|-0.33952|2017-04-23|0.28369|1990-12-09
2024-02-11 02:46:23|WEEKLY|05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|-0.25238358696718|27|0.044577862141593||0|0|0.76653|0.1116|-0.044|36|-0.0440000295639|36|48.44|0.41002|0.53697|0.16690649652384|0.15866847413719|164.16197468132|123.40149017074|10.538243161282|0.389|0.222|0.36418|18|6|0.0017149888641425|0.12418860801782|10.652000427246|2011-05-01|-0.43943|2017-04-16|0.36782|2022-03-13
2024-02-11 02:46:24|WEEKLY|05214|955604|/equities/mikron-holding-ag|CHALL|14.430264295797|97|0.7649117106663||0|0|1.14196|17.05|0.10169|57|0.10169489744647|57|38.49|0.0941|0.19766|0.11542120093503|0.14806322333277|740.138461229|436.20241535118|6.6432883859476|0.574|0.34|0.1853|47|15|0.0013841837270341|0.068641916010499|1118.0600585938|2000-09-10|-0.62019|2002-10-27|2.31474|2002-10-20
2024-02-11 02:46:25|WEEKLY|05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|-14.871648138491|49|0.69657962547853|0.154|-1|1|0.15405|12.96|0.68069|132|0.68069184682161|132|50.2|0.13723|0.2167|0.13984328010727|0.27671095594502|321.9925883515|475.58626035004|5.7375596591078|0.667|0.333|0.18576|30|17|0.0010184041184041|0.077177265122265|2577.3100585938|1998-05-31|-0.63651|2000-08-06|1.33332|1994-04-24
2024-02-11 02:46:27|WEEKLY|05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|237.93844237977|45|7.3078104977515|0.0364|1|1|0.03636|256.5|0.16073|67|0.071756249774019|53|48.68|0.05898|0.07584|0.086988030875979|0.11738620052317|261.16495205104|221.97965867587|192.40867504124|0.684|0.421|0.09405|19|12|0.00087048503611971|0.029277647058824|332.43899536133|2021-09-05|-0.11802|2008-10-26|0.10653|2009-03-22
2024-02-11 02:46:28|WEEKLY|05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|-4.6558612631522|94|0.4076879506582||0|0|0.48669|4.05|-0.53516|18|-0.53516441601972|18|27.86|-0.1881|-0.01778|-0.20709385231605|-0.15727728684724|9.743254317985|35.661076037393|18.080358302259|0.571|0.357|0.26847|14|3|-0.00027080745341615|0.095071511387164|38.75|2015-11-08|-0.51595|2022-05-01|0.84211|2022-01-16
2024-02-11 02:46:28|WEEKLY|05218|949725|/equities/nebag-ag|CHALL|-8.2358695421999|36|0.22465288155234||0|0|0.0375|7.7|0.16518|89|0.018181800842285|28|32.32|-0.00034|0.02288|0.022275829833319|0.036072657824861|129.50359345346|126.84170510851|82.177160120698|0.464|0.25|0.07719|28|10|-1.6148936170213E-5|0.026171031914894|12.460000038147|2007-05-20|-0.10953|2011-05-08|0.09756|2020-04-12
2024-02-11 02:46:29|WEEKLY|05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|-104.65602688211|32|2.8965771025309||0|0|0.08838|95.41|-0.10009|11|-0.10008597664841|11|31.73|-0.00615|0.02393|0.02953265721096|0.085052302528476|189.56469922181|511.16242461467|2030.0001602985|0.667|0.417|0.10054|60|32|0.0019139328165375|0.034332940568475|129.80000305176|2022-01-09|-0.16926|2008-10-12|0.39953|1988-11-20
2024-02-11 02:46:30|WEEKLY|05220|949727|/equities/new-value-ag|CHALL|-0.019108161399496|96|0.0050587990380947||0|0|0.99342|0.005|0.52|86|0.51999998092652|86|37.95|-0.11578|-0.00309|-0.05344610641328|-0.0048674030568143|45.090814550127|83.1676231403|0.026315788885474|0.45|0.25|0.31811|20|4|-0.0010185948477752|0.11875135831382|24|2007-08-05|-0.59494|2022-04-10|1.42718|2020-04-19
2024-02-11 02:46:32|WEEKLY|05221|955607|/equities/newron-pharmaceuticals|CHALL|5.0892636242673|5|1.3907938929449|0.371|1|2|-0.12753|8.62|-1.25057|39|1.7215426556986|14|35.64|-0.02693|0.20767|0.10035025288514|0.25387501185397|-28.202956962121|138.13413313345|16.14232142181|0.64|0.44|0.29839|25|9|0.0023709162011173|0.11720073743017|80.25|2007-07-08|-0.74624|2020-05-10|0.76129|2023-01-08
2024-02-11 02:46:33|WEEKLY|05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|85.392958870244|4|2.9816013384937||0|0|-0.05853|88.31|-0.11987|12|-0.005923282422731|29|37.87|0.01987|0.05187|-0.0085927887186112|0.040567751211873|63.760884890378|173.96709105659|944.4919139641|0.644|0.378|0.12396|45|18|0.0017556942003515|0.039947727006444|96.379997253418|2020-02-16|-0.21347|2008-10-12|0.23706|2008-10-19
2024-02-11 02:46:34|WEEKLY|05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|-4.2384319111854|120|0.22755071544189||0|0|0.60538|3.668|0.14189|49|0.14189185310276|49|34.5|0.06257|0.14945|0.1241685940043|0.15302864514018|407.85323347762|359.42926991149|33.134598771026|0.652|0.413|0.2267|46|22|0.0010750586166471|0.074251201641266|109.91999816895|2007-04-01|-0.38319|2009-12-13|0.34161|2009-03-08
2024-02-11 02:46:35|WEEKLY|05224|949673|/equities/banque-profil-de-gestion-sa|CHALL|2.2191069028787|49|0.39826791578494|0.8848|1|1|0.88482|3.6|-0.54762|6|-0.14285718630076|34|31.72|0.04558|0.1033|0.083957527028018|0.12909298690756|127.16386643902|178.6571860671|61.162076265265|0.538|0.359|0.19937|39|15|0.001752560311284|0.069461291828794|20|2006-04-02|-0.25926|2019-01-06|0.68067|2021-07-18
2024-02-11 02:46:36|WEEKLY|05225|955608|/equities/orascom-development-holding-ag|CHALL|-5.6363396920591|125|0.3871132624755||0|0|0.59091|4.5|0.14202|35|0.14201696545816|35|43.56|0.19049|0.2705|0.13974046254666|0.14599282406151|155.3409718715|157.10526560673|2.9630606075464|0.563|0.438|0.24679|16|6|-0.0023579780755177|0.082847953714982|151.41999816895|2008-05-25|-0.32556|2008-10-12|0.42337|2009-03-29
2024-02-11 02:46:38|WEEKLY|05226|955609|/equities/orell-fuessli-holding-ag|CHALL|-77.254750551122|141|2.2373821251286||0|0|0.262|73.8|0.02437|29|0.024372962102243|29|33.59|0.10923|0.18041|0.064927670320758|0.13241952087604|274.51636949775|459.7462207371|139.90521905547|0.477|0.318|0.1039|44|9|0.00088394313967862|0.035375599505562|524.60998535156|2001-01-21|-0.25|1987-10-25|0.40903|1994-01-30
2024-02-11 02:46:39|WEEKLY|05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|-75.769835865453|25|3.1399457971106||0|0|0.09028|65.5|-0.09518|22|-0.095176470743193|22|43.5|-0.0402|0.00013|0.0054642675252521|0.020419311048955|101.66343480692|111.65248086723|131|0.625|0.438|0.12085|16|6|0.00065419444444445|0.039638958333333|98.699996948242|2021-11-14|-0.14035|2020-03-15|0.15127|2021-03-14
2024-02-11 02:46:39|WEEKLY|05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|1054.0343775927|30|57.547441526331|0.2435|1|1|0.24352|1200|-0.28598|18|-0.28431089707767|18|36.16|0.08747|0.14873|0.15220830317212|0.26639848916444|464.19041894962|820.86487478858|1428.5714285714|0.72|0.48|0.17831|25|15|0.003740911039657|0.052757620578778|1667|2021-11-07|-0.23621|2008-10-12|0.21667|2008-12-14
2024-02-11 02:46:40|WEEKLY|05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|-12.855597677247|102|0.93131129389236||0|0|0.80989|10|0.46111|93|0.46111106872559|93|59|0.30149|0.36359|0.48864293611817|0.57536305033104|511.84957246064|448.29874269605|30.120481235539|0.5|0.4|0.16111|10|3|-0.00087413892908828|0.05549002894356|66.599998474121|2021-10-17|-0.15176|2011-09-18|0.21673|2011-10-16
2024-02-11 02:46:41|WEEKLY|05230|955617|/equities/perfect-holding-sa|CHALL|0.0012990285029419|2|0.001333657152586|0.8202|1|2|0.31579|0.005|-0.17728|7|-0.17728260274422|7|84.4|0.31501|0.53642|0.43820365890875|0.53209307795834|854.13652187688|371.91374466495|0.0014684287483818|0.667|0.4|0.52254|15|6|0.0018107103393844|0.16508141278611|880|2000-02-13|-0.6|2023-10-01|2.8|2024-02-04
2024-02-11 02:46:43|WEEKLY|05231|955614|/equities/perrot-duval-holding-sa|CHALL|-71.23511647755|23|5.270534943265||0|0|0.29114|56|-0.00393|13|0.73033221166351|36|16.19|-0.0418|0.02737|0.019746099015942|0.040783854605436|115.64210497287|177.38868382006|20.865935979267|0.515|0.338|0.10241|68|6|0.00012423864648264|0.032520596616207|389.16000366211|1998-03-15|-0.23531|2002-11-24|0.44444|2019-05-12
2024-02-11 02:46:44|WEEKLY|05232|955616|/equities/phoenix-mecano-ag|CHALL|405.05061618669|12|16.816461271103|0.1428|1|2|0.10539|451|0.00094|18|0.00094369885870682|18|31.46|0.02043|0.06895|0.10302481381007|0.12060542860896|1402.5225455077|953.40694951157|390.78068251381|0.614|0.439|0.14879|57|21|0.0014883481152993|0.049602993348115|1361.1199951172|2000-08-06|-0.29535|2001-09-23|0.23922|2001-11-18
2024-02-11 02:46:45|WEEKLY|05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|-56.545579751206|23|3.6161738872148||0|0|0.25559|49.95|-0.01985|35|-0.019847922634686|35|59.17|0.22801|0.31438|0.38578092839077|0.38104123785436|321.10938425727|229.36384589805|88.25088711933|0.667|0.5|0.18279|6|1|0.00057310344827586|0.058080689655172|96|2022-02-06|-0.30827|2020-03-15|0.23548|2020-05-10
2024-02-11 02:46:45|WEEKLY|05234|955615|/equities/plazza-immobilien-ag|CHALL|-312.12844620123|87|6.3860570657876|0.0843|-1|1|0.08434|304|0.12542|80|0.12542372881356|80|45.5|0.02503|0.05076|0.08541719800138|0.08541719800138|126.26309230192|126.26309230192|144.41805225653|0.375|0.375|0.05967|8|4|0.00089411111111111|0.021185333333333|357|2022-04-17|-0.0678|2020-03-15|0.04484|2019-03-17
2024-02-11 02:46:46|WEEKLY|05235|1055082|/equities/poenina|CHALL|-58.396093780794|3|2.7788283631201|-0.0488|-1|1|-0.04878|51.6|0.03797|23|0.037974666226072|23|29.88|-0.05205|0.00283|-0.014679802681714|-0.040999355033066|91.276755100944|83.694072162979|100.73206444348|0.625|0.5|0.13786|8|3|0.00048701244813278|0.040060331950207|61.884998321533|2018-01-07|-0.10938|2021-08-15|0.13695|2020-03-29
2024-02-11 02:46:47|WEEKLY|05236|1076609|/equities/polyphor-ag|CHALL|-0.65364250129576|1|0.13321416439651||1|0|0|0.208|0.23701|3|0.23700719682375|3|49.83|-0.02781|0.24475|-0.3334663732203|-0.3334663732203|15.946403653571|15.946403653571|0.61158487079323|0.5|0.5|0.69466|6|2|-0.0022061204013378|0.16028615384615|34.75|2018-09-30|-0.64898|2021-07-04|3.39394|2024-01-21
2024-02-11 02:46:48|WEEKLY|05237|949728|/equities/private-equity-holding-ag|CHALL|65.490061505779|9|2.3595504555241|-0.0442|1|1|-0.0442|69.2|0.71|76|0.71|76|56.43|0.19405|0.28375|0.43472275947666|0.40816144278819|1260.0667265978|777.50700434877|34.260817116557|0.348|0.304|0.18449|23|6|0.00031724349157734|0.048945076569678|606.40002441406|2000-03-12|-0.29312|2003-02-09|0.44772|2002-12-01
2024-02-11 02:46:49|WEEKLY|05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|108.09625219374|15|3.163151458996||0|0|0.01343|113.2|-0.10567|10|-0.10566810624392|10|33.35|-0.02027|0.01493|0.011007118695122|0.067598079421808|97.020358967607|173.61144020547|389.27096714317|0.486|0.297|0.10137|37|12|0.0013625240384615|0.031579647435897|157.10000610352|2020-03-01|-0.16598|2008-10-26|0.13548|2005-10-02
2024-02-11 02:46:50|WEEKLY|05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|-2.5206741754472|127|0.29122472022174||0|0|0.9737|1.62|69|81|68.999998645349|81|50.92|-2.8334|28.58889|63.509837448226|63.509837448226|162739.88357621|162739.88357621|5.0104696882317|0.417|0.417|0.6471|12|4|0.5028410312076|0.21161248303935|320|2020-08-09|-0.5|2011-11-27|357.62068|2018-03-04
2024-02-11 02:46:51|WEEKLY|05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|108.9786224644|3|7.382124573633|0.0447|1|1|0.04475|134.25|0.01381|24|0.082597774156336|36|36.1|0.04661|0.12242|0.086823775769997|0.16013622974139|329.92608921167|770.12526513594|6362.5595580375|0.549|0.392|0.17117|51|16|0.0032511828540423|0.05932871947911|161.10000610352|2023-05-14|-0.22376|2015-01-18|0.29249|2008-10-26
2024-02-11 02:46:53|WEEKLY|05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|76.96141397189|11|5.1890067529157|-0.0368|1|1|-0.0368|89|-0.00654|36|-0.13759607759332|11|33.75|0.03116|0.07493|0.095871765300568|0.15955807760827|1202.3259680482|1222.4943301857|100.20265740351|0.649|0.351|0.16505|57|27|0.00090899689762151|0.057512233712513|522.91998291016|2007-02-04|-0.22785|2008-10-12|0.3122|2009-09-20
2024-02-11 02:46:54|WEEKLY|05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|-274.62563259808|26|10.741877024067||0|0|0.12472|238.6|0.09855|93|0.098547322366101|93|44.6|0.05988|0.09902|0.18306202064474|0.25999741939512|1887.2531825267|1302.6282261231|724.78742215908|0.6|0.375|0.13137|40|16|0.0015264455500276|0.041619380873411|439.20001220703|2022-04-17|-0.15701|2008-10-12|0.13711|2003-05-25
2024-02-11 02:46:55|WEEKLY|05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|-255.59515971981|26|9.0900517140587||0|0|0.11821|224.9|-0.16933|5|-0.16933268674398|5|37.17|0.03339|0.06749|0.061606271591674|0.1790371367655|254.06001211967|869.08174513457|1368.8374298182|0.646|0.354|0.12234|48|23|0.0019132448866777|0.041763466003317|404.14999389648|2022-04-17|-0.18167|2008-10-12|0.21977|2001-09-30
2024-02-11 02:46:56|WEEKLY|05244|949711|/equities/romande-energie-holding-sa|CHALL|-77.035151442717|33|8.245050099436||0|0|0.01509|52.2|-0.95691|25|-0.95691056910569|25|28.61|0.02839|0.0826|0.069944746352683|0.15649187151518|19.312542151305|53.383084705045|121.93412541095|0.569|0.373|0.12905|51|19|0.002379242119383|0.040160784708249|2942.6899414062|2008-09-07|-0.95907|2023-07-02|0.37956|1995-07-16
2024-02-11 02:46:57|WEEKLY|05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|-8.0718680456254|87|0.92062270094863||0|0|0.68125|5.1|1.75862|92|1.758620598937|92|40.21|-0.01887|0.0535|0.047378826103595|0.073517045805871|66.101968394063|74.643148304108|10.851063626878|0.607|0.429|0.26299|28|13|-0.00011635313531353|0.087222153465346|54.5|2000-11-26|-0.26|2001-09-16|0.5125|2007-07-15
2024-02-11 02:46:59|WEEKLY|05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|7.4145571318103|37|1.1253027736585||0|0|-0.12384|9.41|-0.07229|9|-0.0722892009255|9|41.19|1.20911|1.83417|3.0078184118141|4.0266630909206|2296.3719433609|1154.4138253846|1.0369145837369|0.524|0.381|0.35901|21|7|0.0025466037735849|0.1142259600444|1389|2015-09-27|-0.44325|2017-09-17|3.36975|2014-05-25
2024-02-11 02:46:59|WEEKLY|05247|955623|/equities/schaffner-holding-ag|CHALL|470.27468509594|25|8.2292515216876|0.6303|1|2|0|490|0.54023|124|0.54022988505747|124|42.35|0.08075|0.14083|0.16239181471063|0.20187394448939|422.24661437047|359.51005724938|180.04114984079|0.516|0.387|0.18656|31|14|0.0015959386686612|0.05774827973074|547.83001708984|2001-02-11|-0.24073|1998-08-30|0.7193|2023-08-20
2024-02-11 02:47:00|WEEKLY|05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|184.86164466774|9|7.1115055315633|0.053|1|1|0.05295|206.8|-0.1346|8|-0.026434178107826|49|37.61|0.04896|0.11255|0.095190138837932|0.18361237019949|417.87458016004|990.92169092086|3739.6020832868|0.569|0.373|0.1456|51|19|0.0026218535825545|0.04904484423676|294.20001220703|2021-08-15|-0.26303|1987-10-25|0.22999|2001-07-08
2024-02-11 02:47:01|WEEKLY|05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|194.22299180936|9|7.425669396879|0.0601|1|2|0.03894|216.1|-0.0506|49|-0.050599201065246|49|39.51|0.05647|0.11318|0.11380117218645|0.25656388614966|497.75799049134|1567.008698586|1955.656130076|0.628|0.372|0.15171|43|18|0.0024128939660223|0.051567873462214|306.60000610352|2021-08-15|-0.23116|1995-04-09|0.16667|1993-08-01
2024-02-11 02:47:02|WEEKLY|05250|955635|/equities/schlatter-industries-ag|CHALL|21.695664678981|25|1.7806099352009||0|0|-0.08594|23.4|-0.12017|26|-0.1201704159091|26|37.97|0.04053|0.12202|-0.0031923742590461|0.028265378223805|48.178273660458|92.788038206416|34.518364511735|0.543|0.314|0.15986|35|11|0.00062590539541759|0.05366532150776|330.39001464844|2007-06-10|-0.27715|2002-09-22|0.34908|2003-09-21
2024-02-11 02:47:04|WEEKLY|05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|-548.90321667084|139|32.884405556945|0.6718|-1|1|0.67178|449|0.23689|55|0.2368896925859|55|31.68|0.36129|0.44731|0.42153333178641|0.69766002769322|5570.7078306476|11940.133702279|1810.4839266649|0.532|0.34|0.15052|47|15|0.0033979594345421|0.057201573448064|1690|2021-02-14|-0.58468|1988-01-03|0.40898|2001-11-18
2024-02-11 02:47:05|WEEKLY|05252|955631|/equities/schweizerische-nationalbank|CHALL|-4505.9074635993|81|145.30248786642||0|0|0.34677|4050|-0.16327|7|-0.057692307692308|37|28.81|0.01996|0.08064|-0.013975515482022|0.040693882743536|57.741574450435|162.03005830702|663.93442622951|0.431|0.241|0.10003|58|9|0.0019681153626499|0.041520428326671|9760|2018-04-08|-0.23077|2020-03-15|0.39333|1997-05-11
2024-02-11 02:47:06|WEEKLY|05253|1073053|/equities/sensirion|CHALL|-87.320968906723|1|6.5403227145946||0|0|0|65.3|-0.14233|19|-0.1423289679375|19|30.7|0.06101|0.13233|0.25009832357628|0.32973534612646|235.37614690587|200.99358343249|143.57960358182|0.6|0.4|0.2347|10|4|0.0028832247557003|0.082907589576547|140|2021-10-24|-0.18221|2022-08-28|0.25172|2020-06-21
2024-02-11 02:47:06|WEEKLY|05254|955625|/equities/swiss-finance---property-invest|CHALL|87.573574773077|7|1.9279275680768||0|0|-0.01075|92|0.05102|84|0.23351881420936|210|86.43|0.05922|0.08236|0.14226961118631|0.23351881420936|129.64541904|123.352|124.44203925366|0.286|0.143|0.07507|7|2|0.00050428805237316|0.022087757774141|107|2022-03-20|-0.06667|2020-03-22|0.05455|2022-10-23
2024-02-11 02:47:07|WEEKLY|05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|93.827749029049|2|4.7907505779635|0.0264|1|1|0.02642|108.8|-0.02775|25|-0.027750403978424|25|33.87|-0.00468|0.04743|0.0050884629069514|0.014423520694905|92.510057974331|98.178936415718|160.00000448788|0.6|0.333|0.16892|15|6|0.001576974459725|0.050356326129666|143|2021-06-20|-0.17434|2015-01-18|0.1286|2022-11-13
2024-02-11 02:47:09|WEEKLY|05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|72.394335791925|3|3.0452209957905|0.0445|1|2|0.00611|82.36|-0.08259|9|-0.082593861409831|9|35.11|0.02222|0.06945|0.060935565633954|0.10097189791892|403.17958976866|558.26826989306|611.88707560873|0.6|0.4|0.1503|55|25|0.001831003621314|0.051235871702018|123.04000091553|2022-01-09|-0.28263|1987-11-01|0.21923|1998-12-06
2024-02-11 02:47:10|WEEKLY|05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|757.54080596358|13|37.60857934597|0.124|1|1|0.12405|883.5|-0.10526|14|-0.10526315789474|14|28|0.01432|0.07033|0.069403120073901|0.11588390721524|443.49370298479|830.24672757109|3171.2131394273|0.615|0.446|0.12498|65|28|0.0025987991266376|0.041772254366812|938.63800048828|2021-08-08|-0.21537|1991-12-08|0.25656|1988-08-28
2024-02-11 02:47:11|WEEKLY|05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|-20.530702831289|26|0.92690094376306|0.2074|-1|1|0.20742|17.31|-0.08543|19|-0.085427097147068|19|31.88|-0.0119|0.0315|-0.10293011698927|-0.03875440933461|55.756197437972|86.978047511754|140.73170079283|0.625|0.375|0.19458|8|4|0.00192325|0.058809285714286|28.559999465942|2021-09-12|-0.09686|2021-02-28|0.12154|2022-06-26
2024-02-11 02:47:11|WEEKLY|05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|-275.7086256867|4|12.1528752289|-0.024|-1|1|-0.02403|238.6|-0.07826|5|-0.078260425137975|5|32.2|0.02439|0.08669|0.043440712923139|0.10781697629799|223.2252390512|706.29445196688|4579.654594175|0.55|0.367|0.15149|60|21|0.0028545374677003|0.053578992248062|385.70001220703|2022-01-02|-0.26621|1987-10-25|0.18376|2022-11-13
2024-02-11 02:47:12|WEEKLY|05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|244.56155161471|12|11.462815111178|0.168|1|2|0.13224|283.4|-0.0486|26|-0.1225868181831|7|40.86|0.21416|0.29761|0.48669060785193|0.73052517011028|1863.6135183162|3507.2673862712|5347.1695037277|0.459|0.324|0.17766|37|12|0.0036752265265923|0.060967367038739|402|2021-11-07|-0.27928|2011-03-20|0.34235|2003-03-23
2024-02-11 02:47:14|WEEKLY|05261|945906|/equities/spice-priv-ag|CHALL|-16.403698476692|7|0.33734858487778||0|0|-0.02564|16|-0.06407|4|-0.064065049313302|4|54.82|0.06899|0.13727|0.090507443631988|0.067105427334062|248.42755202656|160.30911376041|12.711527489368|0.682|0.364|0.13743|22|9|-0.00047840759075907|0.04785647689769|178.71000671387|2006-04-30|-0.28167|2009-02-01|0.8134|2009-08-09
2024-02-11 02:47:15|WEEKLY|05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|471.00343668981|64|12.104255703435||0|0|0.01424|498.5|-0.13119|19|0.20955827465752|84|45.16|0.03556|0.06324|0.02799610222148|0.12006599603148|128.16104464518|154.63227324595|326.54263595025|0.52|0.16|0.0972|25|12|0.0012532634228188|0.032741937919463|642.02001953125|2007-04-29|-0.10753|2008-10-12|0.12055|2020-03-29
2024-02-11 02:47:16|WEEKLY|05263|1128801|/equities/stadler-rail|STOXX600/CHALL|-32.698428144379|32|1.6661427783712|0.1606|-1|1|0.16062|27.28|0.01816|34|0.018157220331131|34|27.63|-0.09941|-0.02687|-0.051881414112783|-0.048613313953415|76.102790800887|85.747369465358|63.294667407066|0.625|0.375|0.14159|8|4|-0.0011762698412698|0.052777896825397|50.349998474121|2020-02-23|-0.20373|2022-03-06|0.11978|2020-03-22
2024-02-11 02:47:16|WEEKLY|05264|955633|/equities/starrag-group-holding-ag|CHALL|-54.126963979503|21|2.8423211993446|0.1089|-1|1|0.10891|45|-0.08182|12|-0.081818181818182|12|24.6|-0.03019|0.0414|-0.0036624078493358|0.02371095733143|62.233878435584|136.45390643216|108.48601855499|0.635|0.462|0.13233|52|22|0.00089766743648961|0.043915873749038|89.410003662109|1998-05-31|-0.2233|2008-10-12|0.23728|1999-05-09
2024-02-11 02:47:17|WEEKLY|05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|112.53602168159|9|7.9713250888825|0.0443|1|2|0.00654|138.5|-0.17406|11|0.91865872174593|78|34.15|-0.59343|0.34649|0.36880515900638|0.71265794433658|50.104697057703|90.768984532628|670.70219156671|0.564|0.308|0.22054|39|17|0.022333447761194|0.068780343283582|542.5|2017-05-07|-0.89847|2017-03-05|9.31022|2017-02-26
2024-02-11 02:47:19|WEEKLY|05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|-90.189034173817|16|3.925963093376||0|0|-0.19559|86.8|0.06765|52|0.067647036384134|52|36.92|0.10868|0.18436|0.18718406148895|0.28493287589846|1572.0098372618|1286.7480494045|556.4102623668|0.577|0.346|0.17419|52|18|0.0020702325581395|0.060297302325581|162.5|2007-11-11|-0.33057|2017-05-14|0.21646|2001-11-18
2024-02-11 02:47:20|WEEKLY|05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|-236.6344472859|38|11.72783494871|0.265|-1|1|0.26497|207.5|0.04373|20|0.043728213144451|20|43.28|0.05812|0.12151|0.083672485367864|0.15691764449698|305.86075591425|453.34629798321|185.71555872698|0.611|0.361|0.17945|36|16|0.0013461379310345|0.062421153605016|606.5|2013-12-01|-0.19273|2015-01-18|0.27105|2001-09-30
2024-02-11 02:47:20|WEEKLY|05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|-45.915542844919|38|2.2571625482998||0|0|0.2234|40.15|0.02783|20|0.027833825731743|20|41.26|0.14232|0.19202|0.16810516370671|0.2769845703155|1439.4098005834|2315.7990436746|906.32061132464|0.717|0.457|0.16533|46|26|0.0020654728682171|0.057299441860465|108|2014-04-27|-0.26812|1987-11-08|0.23077|2001-09-30
2024-02-11 02:47:21|WEEKLY|05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|558.23120274035|15|19.700646502112||0|0|0.03768|611.4|-0.12658|18|0.002684096011488|24|33.58|0.1137|0.15744|0.18185420966124|0.28166056986016|3807.0489600145|5868.8407940699|489.12001953125|0.655|0.436|0.16283|55|24|0.0020438205265986|0.055606974744761|774.98999023438|2000-09-10|-0.31227|2008-11-16|0.32415|2002-10-20
2024-02-11 02:47:22|WEEKLY|05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|82.876403052276|23|2.1861876398895|0.0101|1|2|0.00412|85.25|-0.12635|7|-0.12635051958937|7|37.03|-0.01832|0.02603|-0.016965858728817|0.015179807099174|62.809082761024|99.755272933131|273.85159748877|0.515|0.303|0.09654|33|13|0.0010455627009646|0.029852909967846|123.17026519775|2020-03-01|-0.16249|2008-10-26|0.12163|2009-03-22
2024-02-11 02:47:24|WEEKLY|05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|91.504327006167|18|3.1118910488068||0|0|0.01796|99.78|-0.11437|30|0.064870823116395|15|29.98|0.01444|0.06673|0.050468649284645|0.12305142746225|166.92622905382|430.54299483668|421.36823265787|0.542|0.339|0.15042|59|24|0.0018969596864502|0.053124832026876|206.78999328613|1998-07-19|-0.4171|2009-01-25|0.40175|2009-05-10
2024-02-11 02:47:25|WEEKLY|05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|-0.10523704909953|116|0.012619244539749|0.7493|-1|1|0.74934|0.0861|0.7125|157|0.31775392377688|88|45.16|0.50042|0.59743|0.79183599208086|1.0223283821433|40512.493327019|6434.2800982475|0.32996343388911|0.632|0.421|0.19335|38|15|-0.00073757509557619|0.080223648279628|37.954700469971|1989-07-02|-0.80845|1997-02-23|0.5|2023-12-24
2024-02-11 02:47:26|WEEKLY|05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|-541.0455012893|36|12.598505516028||0|0|0.10589|498.2|0.10766|28|0.10765715848048|28|45.96|-0.00734|0.02158|0.023086117407738|0.037348124434877|140.51051014212|145.56887186454|135.23344746499|0.607|0.393|0.09879|28|10|0.00059053706505295|0.037394735249622|703.21997070312|2000-03-12|-0.16048|2008-10-12|0.24237|2000-03-05
2024-02-11 02:47:27|WEEKLY|05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|184.88507579371|13|11.008029962944|0.1357|1|2|0.11201|220.4|-0.23259|5|1.6111999511719|89|39.48|0.24885|0.32127|0.45088720159162|0.74368912550548|3306.3548240736|6316.2133037116|865.67164894715|0.548|0.355|0.23136|31|13|0.0036603721682848|0.082303859223301|222.60000610352|2024-01-21|-0.25|2000-10-15|0.56906|2001-10-07
2024-02-11 02:47:28|WEEKLY|05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|282.63248439445|9|22.509864505207|0.0385|1|2|-0.03486|337.8|-0.12304|41|-0.12304372734084|41|30.54|0.07906|0.1574|0.19966795418039|0.30089478159036|9567.1947400383|12358.544234063|12239.130034789|0.614|0.404|0.17846|57|19|0.0043039565465981|0.06397841623785|602|2021-09-19|-0.27031|2001-09-16|0.79757|1990-02-04
2024-02-11 02:47:30|WEEKLY|05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|76.932274332257|10|3.9059077929748|0.1819|1|2|0.15699|88.88|-0.23267|8|-0.084875167530192|36|35.48|0.11036|0.18729|0.062668014260953|0.17478367379766|113.36992515448|409.38478375548|414.35894681637|0.636|0.394|0.27122|33|16|0.0040755|0.093578220338983|184.55000305176|2019-06-02|-0.54167|2001-10-07|0.41538|2003-01-12
2024-02-11 02:47:31|WEEKLY|05277|955639|/equities/thurgauer-kantonalbank|CHALL|115.29100345707|193|2.3384978637142||0|0|0.09217|118.5|-0.06373|12|0.070448100845231|145|64.2|-0.00644|0.00538|-0.0046908847641751|0.078036540885872|96.71489183256|116.2101929|148.125|0.8|0.4|0.09113|5|3|0.00086296296296296|0.024183762183236|125|2023-06-04|-0.0902|2020-03-22|0.06897|2018-01-28
2024-02-11 02:47:32|WEEKLY|05278|955641|/equities/tornos-holding-ag|CHALL|-6.2151661936212|7|0.38338879160645|0.0449|-1|1|0.04494|5.1|-0.17081|29|-0.17080743708989|29|49.17|0.21956|0.29038|0.20460725157439|0.31802953178224|380.98815026953|370.9871985342|6.1794213734722|0.583|0.333|0.23404|24|10|1.130691399663E-5|0.0917923693086|95.968002319336|2001-04-29|-0.37387|2002-06-16|0.48577|2002-03-10
2024-02-11 02:47:33|WEEKLY|05279|955637|/equities/tamedia-ag|CHALL|112.11236480385|10|6.1958786530313|0.2794|1|2|0.25237|132|0.14448|39|-0.16251794555577|4|29.49|0.00293|0.0622|0.10465226038664|0.14765096728557|343.46779230946|318.37853823819|52.380952380952|0.488|0.293|0.15602|41|13|0.00048190476190476|0.053530418719212|251|2000-10-15|-0.25804|2008-10-12|0.57303|2021-09-05
2024-02-11 02:47:33|WEEKLY|05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|79.029009302287|13|6.2808799862148|-0.097|1|1|-0.09704|88.4|0.02295|44|0.35991607781627|44|36.43|0.06466|0.12567|0.0012222743445337|0.14450716404848|61.221018907255|140.33763963757|144.91803528833|0.391|0.217|0.23463|23|9|0.0021996588235294|0.083294976470588|249|2016-08-14|-0.23148|2008-01-20|0.45902|2007-11-04
2024-02-11 02:47:35|WEEKLY|05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|22.633349417436|25|1.2281494280859|0.1556|1|2|0.12252|24.28|-0.02117|17|-0.021166987504248|17|30.33|-0.00577|0.04885|0.034944074166608|0.075212027364066|137.12640125981|231.54433964973|149.78409659445|0.492|0.317|0.15791|63|20|0.0012038914728682|0.056410041343669|71.949996948242|2007-02-11|-0.29108|2008-10-12|0.3348|2008-11-30
2024-02-11 02:47:36|WEEKLY|05282|955649|/equities/valartis-group-ag|CHALL|-13.987836700908|43|0.85385094351506||0|0|0.048|11.9|0.04906|34|0.049055095606742|34|48.5|0.2048|0.28565|0.21274176692531|0.24196631764294|2972.7856150411|1019.5035205319|49.377590996555|0.676|0.412|0.16376|34|15|0.0006741691306919|0.055291194559432|253|2001-02-11|-0.45578|2015-11-22|0.28765|2015-12-13
2024-02-11 02:47:37|WEEKLY|05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|95.868656518326|4|3.0694025867384|0|1|1|0|101.6|-0.08663|32|-0.037075165094679|33|43.39|0.05834|0.09704|0.18726497751309|0.27420234956041|451.96338491238|517.00331843907|321.01105749978|0.515|0.364|0.11213|33|12|0.0010615261324042|0.027796745644599|206.5|2010-05-16|-0.21699|2010-10-24|0.12031|1997-07-13
2024-02-11 02:47:38|WEEKLY|05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP|253.76759601405|41|1.8274679953169|0.3789|1|2|0.00193|259.5|-0.10487|57|-0.10486891385768|57|36.31|0.01896|0.06999|0.025322029181771|0.033912603433772|129.5258300043|124.02659186313|112.2404859106|0.588|0.373|0.15147|51|24|0.00093979386892178|0.050727214587738|513.01000976562|2000-02-13|-0.25713|1998-10-04|0.66668|1988-07-31
2024-02-11 02:47:39|WEEKLY|05285|994260|/equities/varia-us-properties-ltd|CHALL|-40.722362710946|92|1.5061679454769|0.248|-1|1|0.24798|37.3|0.20976|30|0.20975606034442|30|35.38|-0.01782|0.02955|0.023888964209346|0.05187325175442|110.24482701932|114.50322363917|104.74291419261|0.625|0.375|0.08793|8|4|0.00039136363636364|0.034064572192513|58|2022-04-03|-0.12207|2020-03-15|0.08748|2017-09-24
2024-02-11 02:47:41|WEEKLY|05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|353.86897185422|66|23.487960813939||0|0|0.43011|425.6|-0.14909|11|-0.14909175230491|11|31.18|0.14638|0.22047|0.38368989166137|0.80599011765399|247.6003579384|439.90005575863|827.21088395024|0.455|0.273|0.21258|11|3|0.0063744362745098|0.069998235294118|496.60000610352|2021-11-28|-0.14461|2022-03-06|0.3262|2022-11-13
2024-02-11 02:47:41|WEEKLY|05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|-458.3506461986|16|12.262422840501|-0.0545|-1|1|-0.0545|445|-0.03432|42|-0.034324942791762|42|53.11|0.03071|0.06961|0.082327326717859|0.28381513678115|170.97433155017|295.68969447858|387.96862409753|0.611|0.278|0.12753|18|9|0.0017893923789907|0.040585571575695|608|2020-01-26|-0.15|2020-03-15|0.19876|2008-04-27
2024-02-11 02:47:42|WEEKLY|05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|-42.154481928954|19|2.2014935948482||0|0|0.08947|34.6|0.00672|39|0.0067199483262674|39|27.18|0.02933|0.1124|0.075163460953804|0.098342488236892|12.812816615597|13.630834461686|10.453171744448|0.591|0.439|0.12285|66|19|0.0010615783664459|0.04299690397351|2688|2008-05-25|-0.97997|2017-01-08|0.19071|2019-09-01
2024-02-11 02:47:43|WEEKLY|05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH|-183.74590494941|3|6.4062711796459||0|0|-0.02341|166.15|0.22411|51|0.22411080267943|51|34.4|0.01209|0.06534|0.020918032415098|0.11229695821451|81.962797689366|272.93222914595|1149.8269625578|0.667|0.433|0.16598|30|16|0.0031109671179884|0.052367630560928|197.19999694824|2022-05-22|-0.27422|2020-03-15|0.34825|2021-12-19
2024-02-11 02:47:44|WEEKLY|05290|955648|/equities/villars-holding-sa|CHALL|-622.73769829861|47|20.870260686562||0|0|0.18367|600|-0.05423|4|-0.054233990561159|4|12.1|-0.05187|-0.00483|-0.034497197758044|-0.006219692236016|13.491079391776|69.609268551127|248.13895468461|0.521|0.319|0.06985|94|17|0.0017279120879121|0.020527506339814|970|2018-04-22|-0.35333|1992-05-31|0.21177|1994-02-06
2024-02-11 02:47:46|WEEKLY|05291|955622|/equities/von-roll-holding-ag|CHALL|-0.87283286165187|44|0.012867928421996|-0.1253|-1|1|-0.12533|0.844|-0.2268|22|-0.22680414651682|22|38.88|0.05795|0.14811|0.085724583135894|0.019406858317842|348.48920706986|83.811289639481|0.51963945670564|0.604|0.396|0.21148|48|24|-0.00034044002095338|0.077059958093242|286.0537109375|1989-04-16|-0.53177|1994-11-27|1.30861|2003-06-22
2024-02-11 02:47:47|WEEKLY|05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|49.35177751955|3|2.878019547108|-0.1009|1|1|-0.10087|51.7|-0.13057|7|-0.1305683594352|7|31.67|0.0751|0.11738|0.084857189171482|0.082784251504892|651.20216959017|332.77136850944|180.13937069193|0.508|0.344|0.14776|61|23|0.0012095449844881|0.05019860910031|104.90000152588|2000-11-05|-0.29788|2001-03-18|0.23308|2003-03-23
2024-02-11 02:47:48|WEEKLY|05293|955650|/equities/vp-bank-ag|CHALL|84.532273977065|5|3.2225755952913||0|0|-0.00638|93.4|-0.10664|23|-0.10664354094569|23|44.44|0.09488|0.14847|0.12781253302452|0.12988014153991|762.97903856908|427.11470346503|66.714286804199|0.558|0.395|0.14852|43|13|0.00043425587467363|0.046776945169713|387.25|2000-04-30|-0.29267|2009-03-08|0.20482|2008-03-30
2024-02-11 02:47:48|WEEKLY|05294|955654|/equities/walter-meier-ag|CHALL|-40.578848551946|26|2.5985703272616||0|0|0.16329|35.1|1.14031|75|1.1403061197182|75|29.69|0.08398|0.16191|0.22653582720615|0.29781378641833|11887.679729287|9384.187934664|133.76523925414|0.547|0.391|0.14881|64|18|0.0012611688311688|0.051871755844156|63.049999237061|2014-03-02|-0.30492|2008-10-12|0.43253|1996-05-19
2024-02-11 02:47:49|WEEKLY|05295|955652|/equities/warteck-invest-ltd|CHALL|-1981.8564524779|89|54.811117952123|0.1921|-1|1|0.19214|1850|0.04566|93|0.045662100456621|93|37.22|-0.00464|0.02024|-0.01583239087147|0.022762992019483|71.943774607361|121.23751053053|237.48395378691|0.514|0.243|0.05971|37|10|0.00076615017064846|0.02204638225256|2480|2021-09-19|-0.11305|2008-10-12|0.16036|1998-03-01
2024-02-11 02:47:51|WEEKLY|05296|976078|/equities/wisekey-international-holding-ag|CHALL|-4.8952485414247|31|0.77840408557598|0.4928|-1|1|0.49284|4.25|0.80146|91|-0.33816425120773|8|27.14|2.76925|4.18213|9.7145477145972|14.413664414391|3777.3281252165|2522.726849233|77.272727272727|0.429|0.286|0.42123|14|4|0.11555582926829|0.13497473170732|257.5|2018-05-27|-0.31342|2022-09-25|49.3692|2018-04-29
2024-02-11 02:47:52|WEEKLY|05297|955611|/equities/oti-energy-ag|CHALL|-0.98273953971725|26|0.10424650767598|0.1067|-1|1|0.10667|0.67|-0.35574|25|-0.35574288181185|25|29.18|-0.39266|-0.02325|-0.017800369349562|-0.07319801193478|28.843538804473|22.943150634478|0.29777778519524|0.571|0.393|0.53068|28|9|0.014996520190024|0.11908243467933|225|2000-05-28|-0.8125|2020-03-29|2.77778|2020-04-05
2024-02-11 02:47:53|WEEKLY|05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|272.33085039088|74|17.056383203038||0|0|1.10298|339|0.12051|65|0.12051413188793|65|37.52|0.02582|0.0659|0.063191214035166|0.10833950512049|214.15035482728|229.42025545424|473.4636972409|0.8|0.44|0.16489|25|16|0.0023326904055391|0.054186013847675|339.5|2024-02-11|-0.29761|2017-07-23|0.1947|2006-12-17
2024-02-11 02:47:54|WEEKLY|05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|-57.596641270262|28|3.3120111111369||0|0|0.11994|54.3|-0.04246|28|-0.042464044600292|28|31.45|0.05645|0.12456|0.089702384900364|0.12975057962068|706.43706476429|844.11145157165|538.6904726989|0.517|0.367|0.13275|60|16|0.0017013218390805|0.050644190177639|108.59999847412|2021-09-26|-0.24937|1987-11-08|0.23272|1988-01-10
2024-02-11 02:47:55|WEEKLY|05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|-26.865255428997|8|0.94361925193154||0|0|0.01587|24.8|-0.05263|60|-0.052631563851614|60|27.58|-0.01729|0.06484|0.0097314412698881|-0.019873346494073|56.409903286872|30.26722952582|0.62394016458919|0.591|0.364|0.14974|66|22|-0.00060905309250137|0.050187859879584|11626.099609375|1989-09-10|-0.5|2015-12-06|1.92018|2015-11-15
2024-02-11 02:47:56|WEEKLY|05301|955659|/equities/zug-estates-holding-ag|CHALL|-1693.6605710231|33|55.364954327907|-0.0564|-1|1|-0.05643|1685|-0.12201|8|-0.12200956937799|8|57.3|0.02286|0.0561|0.00045648806535278|0.046445072044529|96.772859638498|106.6670051|126.31184407796|0.4|0.2|0.10363|10|5|0.00056948760330579|0.027030859504132|2420|2020-01-05|-0.12736|2020-03-22|0.08571|2013-07-07
2024-02-11 02:47:57|WEEKLY|05302|955657|/equities/zuger-kantonalbank|CHALL|7432.2470616817|104|159.85823515739||0|0|0.06944|7700|-0.10429|22|0.015576323987539|36|35.49|0.02455|0.04954|0.055180265410498|0.094530102583998|347.59379649756|448.84848559691|472.97297297297|0.612|0.408|0.05856|49|20|0.0009770901194354|0.018939381107492|8000|2023-11-12|-0.11111|2008-10-12|0.11511|2020-03-29
2024-02-11 02:47:58|WEEKLY|05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|60.465519692445|11|9.5031595938919|0.6471|1|1|0.64706|98|-0.27394|37|-0.27394298374001|37|25.69|-0.09852|0.035|-0.036527829500801|-0.00042285524801777|54.433601018308|74.293758251526|68.994652655738|0.538|0.385|0.34705|13|7|0.0025965406976744|0.11311790697674|514|2021-02-21|-0.27108|2023-10-22|0.5|2023-02-05
2024-02-11 02:47:59|WEEKLY|05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|410.54842701059|10|11.810755200918|-0.0459|1|1|-0.04594|429.9|-0.12229|38|-0.10955864840359|16|38.07|0.03877|0.08733|0.055050864402506|0.13573256707966|137.53178515232|281.97305916044|186.13611941442|0.512|0.317|0.1473|41|16|0.0013541464968153|0.054295044585987|875.40997314453|1998-08-02|-0.29663|2008-10-12|0.28099|2001-09-30
2024-02-11 02:48:00|WEEKLY|05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|-139.27172990139|10|6.7572433004619||0|0|0.26115|116|-0.06856|16|-0.068559305166594|16|15|-0.10957|-0.02365|-0.055689967478869|-0.017384150088061|6.8557855318354|40.950349112463|68.235294117647|0.576|0.373|0.13912|59|10|0.002738255033557|0.040451185682327|870|2002-08-11|-0.31034|2002-09-15|0.42553|2011-07-24
2024-02-11 02:48:01|WEEKLY|05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|-1.9731939797773|1|0.085481337877593||1|0|0|1.66|0.35753|65|0.35753235406526|65|41.63|0.15357|0.19543|0.20683160398966|0.30767703594776|836.08671255823|619.53115417594|147.16311487104|0.656|0.375|0.16806|32|16|0.0012731156156156|0.062244144144144|8.2889995574951|2000-03-19|-0.30742|2020-03-15|0.24024|2000-02-13
2024-02-11 02:48:02|WEEKLY|05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|212.58720551735|66|9.7042638102967|0.3464|1|1|0.34642|233.2|-0.0218|50|-0.021796948274735|50|33.07|-0.06585|0.06967|-0.011154200559172|0.0083890555647003|40.348229864693|52.089288659639|163.07692094283|0.481|0.333|0.17816|27|9|0.0022520981210856|0.053990302713988|337.5|2013-03-17|-0.83708|2013-04-07|0.27447|2008-11-09
2024-02-11 02:48:03|WEEKLY|05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|33.62950868393|13|1.9244439141338|-0.0083|1|1|-0.00826|36|0.37418|91|0.37418079939905|91|37.39|0.11227|0.18375|0.19811638099398|0.28336760189498|4814.1402091256|5671.5054283718|5294.1175913728|0.569|0.392|0.16894|51|20|0.0030887128712871|0.056047206878583|59.759998321533|2022-01-09|-0.19508|2001-09-16|0.24014|2009-05-10
2024-02-11 02:48:04|WEEKLY|05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|-14.663441843321|40|0.67184031203575|0.0491|-1|1|0.04907|13.08|0.21242|25|0.21241905793722|25|65|0.2255|0.26321|0.27876601076979|0.23531532489905|254.24974939074|152.54789682|71.280652053362|0.667|0.333|0.19703|6|3|0.0005434965034965|0.065598531468531|28.479999542236|2018-01-21|-0.32571|2020-03-15|0.24882|2020-06-07
2024-02-11 02:48:05|WEEKLY|05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|145.40230561191|11|4.1815192125004|0.0335|1|1|0.03349|157.4|-0.04475|13|-0.044747043015833|13|38.54|0.06757|0.11499|0.18440133659085|0.30489400402824|684.88525813805|1126.4596300426|1572.4274754993|0.487|0.333|0.12903|39|15|0.0023680171844019|0.046206807666887|179.19999694824|2022-01-23|-0.26047|2008-10-12|0.16732|2001-09-30
2024-02-11 02:48:07|WEEKLY|05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|-40.878253524507|1|1.5938730435297||1|0|0|35.73|0.5747|98|0.57469927797461|98|36.31|0.08311|0.13591|0.038590780925037|0.15743742495692|100.27454845385|427.25479329167|2498.6014582381|0.548|0.333|0.1875|42|19|0.0030597114754098|0.059526963934426|43.790000915527|2007-06-03|-0.32759|2020-03-15|0.28007|2000-03-05
2024-02-11 02:48:08|WEEKLY|05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|980.64900337225|13|118.41698666888|0.5204|1|2|0.41962|1473|0.18002|60|-0.31459210384506|6|31.44|-0.04836|0.02348|0.014596072126876|0.28233051880816|66.977494482505|128.80567425|350.71428571429|0.556|0.222|0.2955|9|4|0.0069656271186441|0.093914610169492|2835|2021-11-07|-0.44031|2023-08-20|0.32054|2023-11-12
2024-02-11 02:48:08|WEEKLY|05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|53.862289027805|10|3.4347582131034|-0.0741|1|2|-0.11523|54.9|-0.1326|10|-0.13260163623448|10|30.76|-0.03073|0.01074|-0.013774023773111|0.019027406571467|64.112996365361|112.19109230957|140.76923468174|0.655|0.448|0.1147|29|14|0.00080991120976693|0.039120821309656|135.9711151123|2020-02-23|-0.26505|2020-03-15|0.19033|2023-11-05
2024-02-11 02:48:09|WEEKLY|05314|304|/equities/aegon|STOXX600/EAFAVALUE|5.0175224937247|29|0.17259886987442||0|0|0.08726|5.37|-0.20367|29|-0.1396196012688|12|35.3|0.04094|0.09131|0.081013815292634|0.1872968444623|127.90684034675|626.61799382343|317.75146175978|0.614|0.386|0.18339|57|27|0.0019900147058824|0.06493381372549|53.678001403809|1999-01-10|-0.45617|2008-10-12|0.3806|2008-11-30
2024-02-11 02:48:10|WEEKLY|05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|149.81761352315|62|6.2274621589516||0|0|0.31432|167.05|-0.02624|23|-0.13753486622527|108|45.33|0.00346|0.04627|0.070411848248658|0.14861305893482|130.13551556601|133.49285986458|225.74324736724|0.667|0.333|0.18112|9|6|0.0024842857142857|0.051573624733476|184.89999389648|2017-06-11|-0.2039|2020-03-15|0.18571|2015-04-05
2024-02-11 02:48:12|WEEKLY|05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|131.81301427586|3|10.445662416674|0.1158|1|1|0.11584|159.9|0.09987|30|-0.079236538067459|33|34.29|0.08604|0.1491|0.13523270387815|0.23899571224475|1457.134426033|1748.1481321951|3074.999995415|0.5|0.286|0.17282|56|22|0.0029521071800208|0.058116888657648|302|2021-08-08|-0.31385|2008-10-12|0.33333|1992-11-29
2024-02-11 02:48:12|WEEKLY|05317|13129|/equities/ageas|STOXX600/EAFAVALUE|-41.190556513949|48|1.3953961538681|-0.0008|-1|1|-0.00079|37.93|-0.09699|47|0.15605754553207|35|39.09|0.04705|0.10114|0.13949362434023|0.23450054937133|625.92082792212|1157.2789642405|69.834666716861|0.545|0.341|0.1854|44|15|0.0015672778720996|0.060864312393888|315.54598999023|1999-01-10|-0.8377|2008-10-19|0.47731|2008-12-14
2024-02-11 02:48:14|WEEKLY|05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|-28.72622293251|20|0.89624085034688|0.0817|-1|1|0.0817|26.19|-0.01244|32|-0.012444728478576|32|28.87|-0.01942|0.02244|0.032627991328447|0.073769363157787|89.975585433467|270.04638002552|1857.446890358|0.571|0.4|0.14793|70|31|0.0023170245098039|0.050990696078431|32.540000915527|1999-04-18|-0.64005|2003-03-02|0.46309|2003-05-04
2024-02-11 02:48:15|WEEKLY|05319|50563|/equities/allied-irish-b|STOXX600|3.5960830360296|71|0.24573405642269|0.5186|1|2|0.45833|3.99|-0.3945|31|-0.2248484765582|15|37.68|-2.86902|5.0521|3.5914632935318|15.229250770016|-409322.4534033|3832.4414325685|275.17240540168|0.579|0.316|0.51721|19|8|0.27417029262086|0.14732685750636|135|2010-12-12|-0.48345|2009-01-25|215.02565|2010-10-31
2024-02-11 02:48:16|WEEKLY|05320|40260|/equities/det-norske-oljeselskap|STOXX600|-311.76742158786|1|14.989144598297||1|0|0|269|-0.09186|22|-0.091856160424116|22|32.08|0.04701|0.14605|-0.017403853479343|0.096686730107803|29.095324476733|172.75145214643|1214.4469735113|0.708|0.417|0.22522|24|12|0.0053439090909091|0.079515493506494|420.5|2022-06-12|-0.46905|2020-03-15|0.70973|2011-10-23
2024-02-11 02:48:17|WEEKLY|05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|66.503951097555|9|3.0585146061675|-0.0559|1|2|-0.08184|68.44|-0.09582|49|-0.095820276011855|49|34.44|0.01791|0.07079|0.042617318466852|0.09409958859574|218.93125889665|553.94598624887|627.88995262951|0.695|0.458|0.15845|59|27|0.0017277254901961|0.052171308823529|108.44999694824|2021-07-18|-0.21613|1987-11-08|0.23794|1999-04-18
2024-02-11 02:48:18|WEEKLY|05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|357.86516192922|57|17.54330726916|0.1466|1|1|0.14658|369.2|0.03419|52|0.49977503067717|74|34.74|-0.01134|0.05002|0.071148372337949|0.13989251403662|216.74721624257|415.58495150055|1506.9388253348|0.645|0.452|0.18579|31|16|0.0034359576345984|0.062199805825243|407.39999389648|2023-12-31|-0.35795|2002-11-03|0.23437|2008-11-30
2024-02-11 02:48:19|WEEKLY|05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|-35.674260086799|19|2.2667645543838||0|0|-0.10122|31.66|0.02517|38|0.025167243304291|38|38.75|0.07753|0.13683|0.098868127356608|-0.081585827720387|121.46675843259|83.20894822|38.870473951682|0.75|0.5|0.24195|4|2|-0.0031895953757225|0.10024965317919|98.779998779297|2020-11-01|-0.18205|2022-04-10|0.17674|2023-01-15
2024-02-11 02:48:20|WEEKLY|05324|958272|/equities/altice-nv|STOXX600|4.7868287516501|7|0.18239037351916|0.1054|1|2|0.00188|5.34|0.88273|44|0.88273402476381|44|32.64|0.15655|0.30149|0.39353819627818|0.57339537319384|604.30294923808|577.19468589748|404.54545002995|0.545|0.364|0.26126|11|4|0.0075485753424658|0.10362917808219|6.8600001335144|2020-02-09|-0.34419|2020-03-15|0.8642|2018-05-27
2024-02-11 02:48:21|WEEKLY|05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|58.337816207444|13|2.2696554276837|0.0253|1|2|0.01055|63.24|0.0021|37|0.0020993515081369|37|33.67|-0.03986|0.00989|0.034343606869916|0.1084213151438|102.0265293363|181.64994721102|527.00001398722|0.619|0.429|0.16009|21|8|0.0030956606397775|0.056525132127955|82.199996948242|2018-10-07|-0.14641|2020-03-15|0.24191|2020-05-24
2024-02-11 02:48:22|WEEKLY|05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|91.212620234852|13|8.9806571812465|0.3432|1|2|0.29379|117.45|0.03562|21|0.035618877037398|21|28.41|0.07169|0.33832|0.20263296045888|0.62879020300424|-898.48290753139|2592.4214861816|1894.3548477651|0.554|0.357|0.19015|56|14|0.0050683094198378|0.060738502807236|358.70001220703|2021-05-02|-0.7974|2012-10-28|3.0367|2009-04-26
2024-02-11 02:48:23|WEEKLY|05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|-32.266001508287|26|1.7343066702524||0|0|-0.07766|31.5|-0.09031|19|-0.090312950637295|19|41.21|0.13769|0.18836|0.17924159012987|0.36524935253086|364.99576221297|959.50455778656|1307.0538953588|0.714|0.429|0.21986|28|17|0.003339711620017|0.070768490245971|47.590000152588|2022-01-02|-0.28699|2008-10-12|0.29338|2009-03-15
2024-02-11 02:48:24|WEEKLY|05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|50.140964857407|11|2.5186896143851|0.1622|1|2|0.14215|57.45|0.069|41|0.06900218640735|41|33.74|-0.01843|0.0423|0.060159313922435|0.086060436964213|137.26236365548|142.70707941856|548.44867466132|0.609|0.435|0.17887|23|12|0.0029067175572519|0.059323129770992|67.199996948242|2023-04-02|-0.16483|2009-03-08|0.13397|2023-11-05
2024-02-11 02:48:25|WEEKLY|05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|53.780505969163|12|2.0931252861104||0|0|0.03881|59.96|-0.07205|26|-0.072046985181849|26|44.37|0.0594|0.10544|0.062244745755048|0.10593421388678|169.21988879746|223.60120961994|272.42161954089|0.63|0.407|0.17082|27|13|0.0016284698097601|0.056270380479735|124.19999694824|2015-12-06|-0.30633|2001-01-07|0.22095|2020-06-07
2024-02-11 02:48:26|WEEKLY|05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|-443.36106893378|8|31.301489161437||0|0|-0.10864|373.5|-0.22244|12|0.500414222691|45|30.81|0.06154|0.18368|-0.023019150501504|0.15864127137142|59.874697785727|190.45923917661|4757.9618412426|0.563|0.313|0.25318|16|8|0.0100836|0.07799748|494.10000610352|2023-07-23|-0.23873|2020-03-15|0.92024|2017-12-17
2024-02-11 02:48:28|WEEKLY|05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|1.7581938456931|22|0.21837562740348|0.1143|1|2|0.06926|1.76|0.14156|43|0.14156491999981|43|45.89|0.1313|0.15996|0.14466652931098|0.16354452084985|202.40866300603|170.26967214823|47.273703116297|0.667|0.444|0.1661|9|2|-0.00026347926267281|0.064500230414747|8.8599996566772|2020-02-23|-0.27275|2020-03-15|0.25882|2020-04-12
2024-02-11 02:48:29|WEEKLY|05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|444.85594829672|80|34.948021303438|0.9228|1|1|0.92281|577.9|2.10024|89|2.1002443452123|89|29.73|0.09768|0.21763|0.2038079758612|0.34143584803128|1313.9905134756|2826.9008837733|7038.9771221548|0.644|0.422|0.25532|45|19|0.0055317572335921|0.094239604798871|580.90002441406|2024-02-11|-0.44111|2008-10-12|0.44937|1999-11-07
2024-02-11 02:48:30|WEEKLY|05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|721.48639961031|9|41.871191991877|0.3302|1|2|0.26112|876.1|-0.23656|13|-0.1718647617123|9|38.41|0.20626|0.2691|0.31132591581679|0.65742986824684|5278.116405268|8516.9726057527|57638.157011812|0.692|0.333|0.25615|39|24|0.0061425697211155|0.085844807436919|876.09997558594|2024-02-11|-0.22575|2001-09-16|0.43421|1998-10-18
2024-02-11 02:48:31|WEEKLY|05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|38.697043147873|11|1.818387398961|0.0021|1|1|0.00214|42.18|-0.15322|10|-0.15322474237625|10|30|-0.04251|0.02879|-0.037850876120443|-0.013266329064482|83.21155050416|93.664509797569|210.90000152588|0.308|0.231|0.18363|13|4|0.0026926|0.0521387|46.290000915527|2022-04-24|-0.18986|2020-03-15|0.1879|2020-03-29
2024-02-11 02:48:31|WEEKLY|05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|258.66424815711|54|10.149311371898|0.1451|1|2|0.05651|284.2|-0.07001|70|0.20532562711776|55|47.52|0.30868|0.40597|0.62492221225238|1.1090046961912|2563.460086317|6097.1210477273|15788.88998532|0.645|0.387|0.19631|31|17|0.0042668872870249|0.062721100917431|293|2024-01-07|-0.17376|2003-08-10|0.26943|1998-10-18
2024-02-11 02:48:33|WEEKLY|05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|18.859214037875|66|0.55859558773729|0.2341|1|2|0.20961|20.4|0.01259|24|-0.12049434312023|9|32.82|-0.00443|0.0318|0.013144999343355|0.017307135430854|111.55674890885|127.98180136655|150.59573844956|0.579|0.404|0.14746|57|19|0.00084281508264463|0.049340511363636|39.272701263428|2000-12-03|-0.20801|2020-03-15|0.24031|2001-09-30
2024-02-11 02:48:34|WEEKLY|05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH|22.354187766234|88|0.20360412878471|0.4027|1|1|0.40268|22.99|-0.00573|33|-0.0057251401300712|33|29.92|0.04677|0.09527|0.13603550958944|0.2546086370214|355.52957446879|1268.2396157684|4337.7360400291|0.492|0.339|0.14515|59|26|0.0028963552915767|0.052871825053996|28.610000610352|2017-11-05|-0.38887|2020-03-15|0.22857|1992-11-15
2024-02-11 02:48:36|WEEKLY|05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|153.76349225997|66|7.573459819827|0.3933|1|2|0.27589|171.25|-0.13783|5|-0.13783233191031|5|39.81|0.06479|0.13889|0.20125735590471|0.28840162243936|1862.4731060772|2804.8574982486|28541.665532523|0.489|0.362|0.18474|47|16|0.0040873915289256|0.061800996900826|174.69999694824|2024-01-07|-0.25|1990-11-25|0.31325|2008-11-02
2024-02-11 02:48:37|WEEKLY|05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|4.4238666509935|30|0.31007911437089|0.1702|1|1|0.17016|5.192|-0.25623|18|0.086769250723031|17|40.81|0.01111|0.08934|0.045344157107274|0.0032136771759272|115.26947983927|89.234948395565|9.6800651775816|0.63|0.407|0.28741|27|12|4.3404067197169E-5|0.084892811671088|97.359001159668|2007-05-20|-0.32592|2008-12-07|0.42746|2009-03-29
2024-02-11 02:48:38|WEEKLY|05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|-1.3187497692094|9|0.07832390773617||0|0|0.0098|1.112|-0.06104|6|-0.061036752045169|6|32.83|0.01898|0.0753|0.032795437431716|0.060802989125362|65.717190964988|108.26298288194|38.941026136623|0.722|0.472|0.22413|36|19|0.00058205042016807|0.066104781512605|6.0987000465393|2007-02-25|-0.2709|2020-03-15|0.33259|2020-06-07
2024-02-11 02:48:40|WEEKLY|05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|-9.8144106937562|10|0.6024422334201|-0.0173|-1|1|-0.01728|8.24|0.53235|121|0.53234974013456|121|50|0.8128|1.05647|1.7448096031211|2.8821176901908|16562.641235312|8382.4999708231|145.55732377177|0.538|0.308|0.32042|26|12|0.021739969442322|0.1065612605042|11.77499961853|2015-08-09|-0.47365|2008-10-12|26.85714|2012-05-06
2024-02-11 02:48:41|WEEKLY|05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|135.26457439601|39|7.9534752013309|0.5906|1|2|0.55512|158|-0.05657|18|-0.056571562784143|18|38.68|-0.02274|0.0322|0.030437717264171|-0.03055167401222|121.60900854448|84.170957684582|152.21579513944|0.474|0.263|0.19225|19|9|0.0014330789133247|0.061954553686934|207|2013-11-03|-0.28992|2020-03-15|0.2178|2020-11-15
2024-02-11 02:48:41|WEEKLY|05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|-6.5060772413088|2|0.29702574392401||0|0|0.00605|5.59|-0.12887|10|-0.12887233548952|10|34.64|-0.01591|0.03521|-0.016771620931479|0.078663718825|21.147646558817|169.4520115431|561.2449998076|0.568|0.364|0.21224|44|18|0.0022771344262295|0.065293829508197|6.9340000152588|2023-03-12|-0.22099|2001-09-23|0.34022|2000-01-16
2024-02-11 02:48:42|WEEKLY|05344|446|/equities/bbva|STOXX600/EAFAVALUE|7.8473125237593|20|0.38622917273411||0|0|0.18703|9.152|0.54716|54|0.54716236315723|54|38.62|0.05807|0.1061|0.13293165281401|0.17782064458448|466.85244239604|345.1981036492|493.90179200572|0.487|0.282|0.19355|39|13|0.0022088721311475|0.063999075409836|16.430999755859|2007-02-11|-0.24492|2020-03-15|0.28921|1998-10-18
2024-02-11 02:48:44|WEEKLY|05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|111.71910223943|10|10.393630552353|0.1399|1|1|0.13986|146.7|-0.2228|34|-0.22280092199112|34|33.55|-0.00375|0.14652|0.07095448640198|0.13405206110206|101.466618627|296.61417473044|795.12190179915|0.566|0.434|0.1731|53|18|0.002772260772244|0.053871729155008|204.39999389648|2021-09-05|-0.68322|2016-02-14|0.25355|2020-07-19
2024-02-11 02:48:45|WEEKLY|05346|477|/equities/boliden|STOXX600/EAFAVALUE|-332.32727288669|48|19.570682476359|0.2937|-1|1|0.2937|269.7|-0.08476|9|-0.084762624199163|9|34.53|0.12395|0.20285|0.22635748454522|0.30361688889713|1068.7295478003|954.09143361054|83.140664024237|0.611|0.417|0.2546|36|16|0.0018603410852713|0.085262434108527|493.44299316406|2022-04-24|-0.3458|2001-07-15|0.57727|2001-05-13
2024-02-11 02:48:46|WEEKLY|05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|3.6645164886983|12|0.18233209282236|-0.0331|1|2|-0.05442|3.927|-0.2397|30|-0.0631991253185|22|40.05|0.01808|0.0681|0.034317993624702|0.10517449230885|105.71523410915|187.87314736551|91.538463419476|0.619|0.381|0.21479|21|9|0.0010106220657277|0.068029530516432|4.7199997901917|2014-09-21|-0.25185|2008-10-12|0.27035|2020-11-15
2024-02-11 02:48:47|WEEKLY|05348|13579|/equities/campari|STOXX600|-10.701769892496|22|0.52200002501571|0.1327|-1|1|0.13269|9.87|0.05468|28|0.054680273834456|28|41.36|0.0188|0.05772|0.058675486126513|0.15930509559891|160.80358943445|363.27205315249|1315.9999847412|0.643|0.393|0.16667|28|14|0.0027672434266327|0.052780178117048|13.47500038147|2021-11-28|-0.2181|2020-03-15|0.17699|2008-10-19
2024-02-11 02:48:48|WEEKLY|05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|805.57100854199|1|38.709657715821||0|0|0|938.2|-0.01182|22|-0.011816838995569|22|39.22|0.04059|0.08711|0.04153967961139|0.10232874190048|185.33605485969|420.48068580117|1047.0982457416|0.569|0.373|0.14691|51|19|0.001883455|0.051150275|1190.5|2021-07-04|-0.25062|2008-10-26|0.27778|2008-11-02
2024-02-11 02:48:49|WEEKLY|05350|18976|/equities/castellum-ab|STOXX600|-144.24718217956|4|5.3740607265209|0.0307|-1|2|0.02448|126.33|0.11127|7|0.11127115428707|7|28.77|-0.02389|0.0216|0.020061847079834|0.028705920597196|120.16460745096|129.73337749912|231.11965273274|0.538|0.462|0.12789|26|9|0.0018701464713715|0.046920146471371|272.7799987793|2021-09-19|-0.21527|2020-03-15|0.23109|2023-11-19
2024-02-11 02:48:51|WEEKLY|05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|-129.02116638215|19|8.1801840612038||0|0|-0.03346|111.2|-0.23416|16|-0.2341601036054|16|40.14|0.1862|0.36896|0.43362949969164|0.51954695890962|6401.2325974707|3199.3349068266|1787.7813617228|0.643|0.464|0.28382|28|13|0.0050913747810858|0.10211222416813|464.20001220703|2020-12-13|-0.31618|2011-08-07|0.53234|2008-04-13
2024-02-11 02:48:52|WEEKLY|05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|30.140602281211|12|1.9758355532995|-0.0052|1|2|-0.03332|33.07|-0.13356|20|0.026056123869649|38|49.56|0.15728|0.23429|-0.10469750032469|-0.090264905604912|70.535690310002|81.40862646|246.33146536301|0.333|0.222|0.19057|9|3|0.0027981838074398|0.0585947702407|61.919998168945|2021-08-29|-0.15816|2020-03-15|0.15472|2023-11-05
2024-02-11 02:48:52|WEEKLY|05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH|488.78820514404|14|26.243753327654|0.0747|1|1|0.0747|549.6|-0.04273|35|-0.042731357994881|35|36.84|-0.01488|0.03765|0.13161508653525|0.17929951404413|223.93066531757|280.67817968661|567.76855192047|0.421|0.368|0.14347|19|3|0.0030135904628331|0.049763295932679|758|2019-06-23|-0.16658|2019-06-30|0.16768|2018-10-21
2024-02-11 02:48:53|WEEKLY|05354|6687|/equities/close-brothers|STOXX600|-7.2951311556818|48|0.5575437376341|0.4691|-1|1|0.46912|5.415|0.30679|50|0.30679002619342|50|23.17|-0.0004|0.04944|0.054072465600191|0.052662857020152|197.07386885813|154.60592125358|67.350746113748|0.533|0.367|0.11087|30|8|0.00023080862533693|0.037020215633423|23.159999847412|2015-03-15|-0.18432|2020-03-15|0.1737|2020-11-15
2024-02-11 02:48:54|WEEKLY|05355|41180|/equities/cnh-industral-nv|STOXX600|-12.687866987657|48|0.69166716687622||0|0|0.11945|12.09|-0.03578|18|-0.03577608015469|18|27.39|-0.02106|0.04503|0.13012877768771|0.20586419054596|146.4920180644|194.9457955478|95.648732786424|0.333|0.278|0.19197|18|1|0.0011265740740741|0.062181555555556|17.979999542236|2023-02-05|-0.23561|2020-03-22|0.23577|2020-06-07
2024-02-11 02:48:56|WEEKLY|05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|60.219147539248|10|3.7921422704055||0|0|-0.09957|62.4|0.39317|78|-0.15156023945188|8|36.88|-0.02209|0.01386|0.0048533250661441|-0.003342556985152|96.579596857131|93.474335545145|72.634150699496|0.561|0.317|0.0819|41|14|9.2439184746877E-5|0.032254404996713|159|2020-02-23|-0.17663|2020-03-15|0.14362|2023-11-05
2024-02-11 02:48:57|WEEKLY|05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|700.26225187802|1|47.645920109671||-1|0|0|891|-0.0443|32|-0.090017028132026|11|30.27|-0.00964|0.044|0.0045902438280046|0.081607825157881|56.288617533234|368.20937930856|27000.00039014|0.537|0.343|0.13505|67|22|0.0033360946745562|0.046656863905325|1194|2021-11-28|-0.20403|2008-08-10|0.22126|2008-11-02
2024-02-11 02:48:58|WEEKLY|05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|-19.838719045597|45|1.7175896005857||0|0|0.40221|17.85|-0.02057|18|-0.020570116805215|18|30.23|-0.00822|0.0475|0.021120174927604|0.051774731369163|107.99551410219|193.37273904589|521.92982407219|0.53|0.364|0.14576|66|26|0.0014966110838646|0.048711554683668|53.900001525879|2021-02-14|-0.27386|2008-11-09|0.22452|2024-01-28
2024-02-11 02:48:59|WEEKLY|05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|171.5465661026|35|8.2678107905057|0.1831|1|1|0.18306|194.2|-0.17544|13|0.27788860525868|20|33.98|0.03095|0.08252|0.064478116867277|0.10471513396325|534.98111180255|754.29906865387|1122.5433844657|0.678|0.441|0.15112|59|25|0.0020016772927906|0.05225977930358|259.5|2017-07-23|-0.34037|2008-10-12|0.32119|2009-05-10
2024-02-11 02:48:59|WEEKLY|05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|282.28923860428|45|18.720257867584|0.4887|1|2|0.45352|359.6|0.2203|79|0.62467989162744|62|50.21|0.21431|0.35996|0.76781759227934|1.1906914540552|12564.262302655|4261.9226680062|1696.2263828412|0.379|0.207|0.18776|29|9|0.0035354733333333|0.062938973333333|583|2007-05-20|-0.80953|2011-03-20|0.31707|2000-03-05
2024-02-11 02:49:01|WEEKLY|05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|-97.691324361683|124|4.9525846906972|0.5035|-1|1|0.50351|86.96|0.12354|48|0.12353971556227|48|41.17|0.03117|0.0943|0.1353593170062|0.28648949575862|239.91921738709|444.27386096518|727.09029102934|0.611|0.389|0.19531|18|7|0.0031181597222222|0.062322893518519|211.80000305176|2020-05-31|-0.15941|2011-08-07|0.17926|2020-05-17
2024-02-11 02:49:02|WEEKLY|05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|389.31556913791|14|28.529130386217|0.0315|1|2|0.00691|437.4|0.12618|55|0.12618065362738|55|38|0.11274|0.15353|0.068111583791541|0.53054855994622|93.937098565999|217.90682056|1116.1010697214|0.556|0.222|0.23674|9|4|0.0079781690140845|0.072026507042253|491.79998779297|2023-06-18|-0.14988|2020-03-01|0.26495|2020-11-08
2024-02-11 02:49:03|WEEKLY|05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|-222.08836004282|15|6.9342771737851|-0.0093|-1|1|-0.0093|200.8|-0.1542|21|-0.075433741712793|10|38.35|-0.00379|0.04773|0.02006345312699|0.071455253111507|108.50139198059|140.57171075264|1019.2893161178|0.5|0.3|0.17779|20|9|0.0038348271446863|0.055166888604353|224.39999389648|2023-10-22|-0.19364|2020-03-15|0.31313|2009-04-19
2024-02-11 02:49:04|WEEKLY|05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|74.470297116019|11|5.1996783582819|-0.0082|1|1|-0.00824|79.42|-0.30508|6|-0.17931931085017|13|27.87|-0.06062|0.00884|-0.073843948458898|-0.062497938422425|36.482219963934|68.031514390904|145.0593573862|0.6|0.333|0.25625|15|7|0.0022972663551402|0.076175443925234|158.5|2021-07-18|-0.24259|2020-03-22|0.21885|2022-11-13
2024-02-11 02:49:04|WEEKLY|05365|553|/equities/dsv|STOXX600/EAFAGROWTH|-1277.2427931027|18|66.201881172171|0.0791|-1|1|0.07913|1187|0.12524|36|0.12523891031944|36|26.56|0.09392|0.15452|0.09325478539624|0.20305063522943|869.87853083371|9387.7589595344|148374.99778904|0.732|0.465|0.13949|71|29|0.0047812926957436|0.050894755648975|1696|2021-09-26|-0.26667|1991-04-21|0.23762|2000-10-08
2024-02-11 02:49:06|WEEKLY|05366|18899|/equities/dufry-ag|STOXX600|-37.034829723249|23|1.9925735928424|0.0883|-1|1|0.08826|34.09|-0.07747|35|-0.077473463711338|35|38.43|-0.03909|0.0113|0.02902431406713|-0.02266262636967|102.17619399836|88.782098762494|42.024160500937|0.571|0.286|0.14625|14|7|-0.00039094642857143|0.06426425|243.91999816895|2014-11-23|-0.39074|2021-02-14|0.22718|2021-02-28
2024-02-11 02:49:07|WEEKLY|05367|424|/equities/edp|STOXX600/EAFAVALUE|-4.6182496884789|1|0.22891653707708||1|0|0|3.774|-0.14208|10|-0.14207779371932|10|43.44|0.03144|0.0704|0.078886603762824|0.10306392999203|369.11650513172|293.40918321982|120.3443886521|0.688|0.406|0.14657|32|18|0.00073118705035971|0.049336309352518|5.6599998474121|2021-01-10|-0.18769|2020-03-15|0.15749|1999-12-12
2024-02-11 02:49:08|WEEKLY|05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|-117.99342319096|30|8.5311418265916||0|0|0.27971|88.74|-0.20285|12|-0.20284701057571|12|32.88|0.01037|0.0673|0.039367547399835|0.099037902387036|109.52674682916|399.85122214972|273.88886939678|0.552|0.414|0.20006|58|20|0.0016619731404959|0.065900160123967|309.39999389648|2017-11-05|-0.20142|2020-03-15|0.30467|2008-11-02
2024-02-11 02:49:09|WEEKLY|05369|18977|/equities/elekta|STOXX600|-82.820281458221|6|2.4934271018776||0|0|0.08332|73.71|-0.03659|3|-0.036592744320809|3|37.1|0.02523|0.11552|0.16203042777518|0.1796801957647|407.42346612556|261.66272531326|284.81453429185|0.6|0.4|0.16085|20|7|0.0024245917001339|0.061482423025435|169.91000366211|2020-05-03|-0.22463|2015-05-17|0.15944|2016-02-28
2024-02-11 02:49:10|WEEKLY|05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|98.274716805217|10|6.0946436057653|-0.0299|1|1|-0.02985|104|0.31712|60|0.31712490286289|60|38.48|-0.03195|0.01355|-0.01971616030856|0.013558280772199|69.44285108609|105.36787694132|373.83177980174|0.56|0.36|0.12335|25|12|0.0017093099897013|0.035999248197734|161.47999572754|2022-05-29|-0.23938|2020-03-15|0.19074|2020-03-22
2024-02-11 02:49:12|WEEKLY|05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|-46.280209170781|36|1.711022357431|0.1981|-1|1|0.19811|40.8|-0.04181|16|-0.041807861954795|16|34.69|-0.0031|0.06117|0.050434106577211|0.11497037924586|144.56140466706|255.76260820216|246.525686513|0.528|0.361|0.16317|36|15|0.001766253894081|0.061249431464174|58.880001068115|2020-04-05|-0.2675|2001-01-28|0.27313|2003-11-02
2024-02-11 02:49:12|WEEKLY|05372|453|/equities/enagas|STOXX600/EAFAVALUE|-16.406665087312|32|0.57138832429041||0|0|0.09941|14.405|-0.09862|32|-0.098619378467717|32|31.21|-0.05874|-0.02148|-0.069837380166478|-0.069594225628662|43.787028613429|74.784789798814|112.89184541209|0.458|0.167|0.14311|24|10|0.00062708974358974|0.045576858974359|28.674999237061|2015-05-03|-0.2191|2020-03-15|0.09618|2016-07-03
2024-02-11 02:49:13|WEEKLY|05373|13816|/equities/endesa|STOXX600/EAFAVALUE|-20.125015185103|26|0.81133840012056||0|0|0.08443|17.08|0.05306|40|0.053062406207222|40|41.89|-0.00688|0.0984|-0.047854755619792|-0.041539481150753|65.560950997123|76.006981797032|101.08303587333|0.444|0.333|0.14285|18|6|0.0007714890885751|0.049640102695764|26.260000228882|2020-02-23|-0.46198|2010-01-03|0.1337|2020-03-29
2024-02-11 02:49:14|WEEKLY|05374|6963|/equities/enel|STOXX600/EAFAVALUE|-6.7625153844963|1|0.24033851045405||1|0|0|5.874|0.16363|65|0.16362920695687|65|42.1|0.01527|0.06147|0.038114589193985|0.045032590290785|168.75806566645|158.25654330275|83.788604391051|0.733|0.5|0.13661|30|14|0.00049|0.04838216152019|9.0469999313354|2021-01-17|-0.28792|2020-03-15|0.14158|2011-10-02
2024-02-11 02:49:15|WEEKLY|05375|6974|/equities/eni|STOXX600/EAFAVALUE|14.01564378266|23|0.51362830593018|-0.0247|1|2|-0.03406|14.294|-0.21674|25|-0.085170385206406|19|35.34|-0.02859|0.00732|0.014446298223985|0.032654707887772|94.306820789392|126.38208305181|272.57818051706|0.683|0.39|0.14828|41|20|0.0014141876274643|0.052135037389531|28.950000762939|2007-07-15|-0.3247|2020-03-15|0.20247|2008-11-02
2024-02-11 02:49:17|WEEKLY|05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|-211.45420630106|16|8.8680692756448|0.003|-1|1|0.00298|183.8|-0.07175|50|-0.071752263655886|50|34.88|-0.00358|0.05352|-0.11616490662087|-0.075418266700666|68.58755269366|85.484399|208.72133562059|0.375|0.25|0.21156|8|3|0.0033895918367347|0.061900306122449|240.30000305176|2022-01-09|-0.14063|2020-03-15|0.1742|2022-03-13
2024-02-11 02:49:18|WEEKLY|05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|225.72006011418|11|19.223099469922|0.1114|1|1|0.11138|278.4|0.40527|98|0.10144927536232|17|43.6|0.34865|0.45344|0.25335997393458|0.10144927536232|154.78346415|110.145|329.66252688808|0.4|0.2|0.29489|5|3|0.0077275438596491|0.10037372807018|557.79998779297|2021-11-21|-0.21377|2020-08-23|0.22323|2020-06-07
2024-02-11 02:49:18|WEEKLY|05378|376|/equities/statoil|STOXX600/EAFAVALUE|-344.43478160569|9|17.544926184644|0.1404|-1|1|0.14045|277.55|-0.0563|14|-0.056302235092359|14|42.39|0.0438|0.08711|-0.005206194826202|0.018419355901531|85.588489226971|107.19167923352|222.39581811377|0.667|0.444|0.16615|18|9|0.0017006874189364|0.052283839169909|410.95001220703|2022-08-28|-0.24736|2020-03-15|0.17785|2020-04-05
2024-02-11 02:49:19|WEEKLY|05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|36.237399256422|11|1.3627802383323||0|0|0.05139|39.08|0.05462|18|0.054617660455472|18|36.67|0.04322|0.11667|0.23245672123529|0.29695367256068|592.03391093568|534.3323071925|512.1216304044|0.524|0.381|0.22984|21|7|0.0036688333333333|0.072461653846154|45.569999694824|2022-01-23|-0.22298|2022-03-06|0.34618|2009-03-22
2024-02-11 02:49:20|WEEKLY|05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|-266.37810126378|30|10.69546746216||0|0|0.08927|237.7|-0.17349|12|-0.17349114028999|12|31.8|-0.07273|-0.02531|-0.060457688682688|-0.041105883765245|70.634438064864|85.425708310212|97.378120034721|0.5|0.3|0.14552|10|3|0.00039227665706052|0.044986685878963|324.70001220703|2020-01-19|-0.10626|2020-03-15|0.15013|2022-04-24
2024-02-11 02:49:21|WEEKLY|05381|535|/equities/colruyt|STOXX600/EAFAVALUE|37.998465950925|46|1.5588642245307||0|0|0.4948|40.24|0.14155|42|-0.05924885938332|64|46.71|0.09416|0.14269|0.11452282763062|0.20310810129538|466.1270753704|514.9786098174|2022.1106274183|0.543|0.314|0.12215|35|13|0.002290505952381|0.044700327380952|67.779998779297|2019-06-16|-0.22307|2022-10-02|0.20437|2023-05-07
2024-02-11 02:49:23|WEEKLY|05382|6978|/equities/eurazeo|STOXX600|69.812666982644|13|2.6041110057855|0.3616|1|2|0.3178|77.75|-0.09882|28|-0.098824636005276|28|19.03|-0.00312|0.02928|0.033849996942147|0.084429058388972|166.48542985631|225.31819909057|320.61855670103|0.641|0.333|0.11854|39|17|0.0023388063660477|0.036963103448276|88.150001525879|2021-08-15|-0.17928|2011-08-14|0.22123|2020-04-12
2024-02-11 02:49:23|WEEKLY|05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|1100.5408946193|2|63.886372529254|0.0678|1|2|0.0305|1311|0.08886|37|0.088862040882816|37|42.09|0.39443|0.57182|0.87396330237512|1.2273373554841|2688.36297614|2805.8127941019|7303.6208594863|0.636|0.455|0.23814|11|4|0.011243125|0.084173922413793|1709|2021-05-02|-0.33398|2021-11-28|0.38169|2015-08-30
2024-02-11 02:49:24|WEEKLY|05384|13380|/equities/exor|STOXX600/EAFAVALUE|-72.804515719625|36|3.9170573142155|0.146|-1|1|0.14604|62.1|0.27856|61|0.27855684442989|61|37.39|-0.03481|0.03182|0.2260925971229|0.2260925971229|303.95593329819|303.95593329819|1063.3561104721|0.333|0.333|0.21048|18|5|0.0044794350282486|0.065913502824859|85.620002746582|2021-11-21|-0.22039|2020-03-15|0.29288|2009-04-05
2024-02-11 02:49:25|WEEKLY|05385|18980|/equities/fabege|STOXX600|-105.80556694983|1|3.8285224183349||1|0|0|94.55|0.05207|8|0.052068768957891|8|28.54|-0.10307|3.24041|-0.036193798205242|0.012731758493346|33.772711832408|77.64802776555|264.84594126371|0.654|0.423|0.04956|26|12|0.0023198652291105|0.054419528301887|58603.21875|2021-10-10|-0.46035|2018-04-29|0.23684|2023-11-19
2024-02-11 02:49:27|WEEKLY|05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|56.647345076544|24|5.0862298632689|0.2209|1|1|0.22095|63.88|-0.34377|7|-0.34376577823097|7|39.94|0.12911|0.22815|0.26670539215954|0.47275582135637|1050.0877297714|2191.6173267997|66.465508961026|0.548|0.355|0.23302|31|11|0.0027730055511499|0.084065305313243|244.63999938965|2000-01-23|-0.62475|2001-05-20|0.99441|2001-09-30
2024-02-11 02:49:28|WEEKLY|05387|959205|/equities/ferrari-nv|STOXX600|324.99761019636|66|18.760796194311|0.8102|1|1|0.8102|392.56|0.17533|38|0.175330362131|38|28.31|0.07032|0.10644|0.18777130007704|0.35772427484423|198.37172042206|275.96468218415|696.27525739903|0.462|0.308|0.15947|13|5|0.0052805773672055|0.051872956120092|393.58999633789|2024-02-11|-0.1208|2018-10-14|0.16579|2020-11-08
2024-02-11 02:49:28|WEEKLY|05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|31.751988969926|56|1.2153627316907|0.3365|1|1|0.33646|35.63|-0.17134|46|0.007890042468081|44|53.78|0.0724|0.13358|0.19915407358328|0.46730767139029|265.98399559965|481.1529990588|714.02811026845|0.391|0.217|0.18741|23|8|0.0023925309597523|0.059003986068111|36.104999542236|2024-02-11|-0.23893|2007-01-07|0.18528|2009-04-12
2024-02-11 02:49:30|WEEKLY|05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|11.97772436303|9|0.7070179983995|-0.0139|1|2|-0.06393|12.885|-0.07203|20|-0.072026175289989|20|32.87|0.00262|0.06771|0.073101393183273|0.10303300367654|128.48238995068|143.79513374297|311.2318996237|0.467|0.4|0.2045|15|4|0.0031014570858283|0.06358499001996|17.510000228882|2021-11-14|-0.14152|2020-03-15|0.13398|2021-02-07
2024-02-11 02:49:30|WEEKLY|05390|574|/equities/fortum|STOXX600/EAFAVALUE|-14.245004941662|1|0.80750172987228||1|0|0|11.2|-0.14176|10|-0.14176247926672|10|38.59|0.03211|0.06688|0.015430996181411|0.093129567864241|50.901444952375|142.35075766123|250.55929160983|0.676|0.382|0.17311|34|19|0.0015443445121951|0.05686662347561|33|2008-01-06|-0.3052|2008-10-12|0.25567|2022-09-25
2024-02-11 02:49:32|WEEKLY|05391|15225|/equities/galapagos|STOXX600|32.134397830748|6|1.9290489161704|-0.0249|1|1|-0.0249|36.81|-0.1778|34|-0.17780439553292|34|38.96|0.15976|0.2562|0.31166214060398|0.42736696050402|1745.3425089942|1020.3315966885|505.63187242353|0.6|0.36|0.22117|25|8|0.0033118386108274|0.07673342185904|252.89999389648|2020-02-23|-0.25736|2020-08-23|0.35247|2015-04-19
2024-02-11 02:49:33|WEEKLY|05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|12.699913813886|28|0.71267449185404|0.1894|1|1|0.18941|14.38|-0.19829|12|-0.19828633329231|12|25|-0.11111|-0.04736|-0.080169263945163|-0.038546785689983|7.4787849305118|49.636271862728|237.68594481142|0.657|0.343|0.1949|35|17|0.0020528824833703|0.06286310421286|19.5|2007-12-30|-0.26185|2008-10-12|0.39367|2007-11-11
2024-02-11 02:49:34|WEEKLY|05393|457|/equities/gamesa|STOXX600/EAFAGROWTH|55.689281919784|2|2.4700729121146|0.0499|1|2|0.01616|63.52|2.0684|4|2.0684021373291|4|32.04|0.1977|0.32937|0.4027011161908|0.56910747091842|1019.19950117|1684.8153275794|806.39839566722|0.565|0.435|0.23438|23|8|0.0061736720867209|0.087986978319783|63.729999542236|2023-11-26|-0.19825|2021-11-07|2.3985|2023-09-24
2024-02-11 02:49:35|WEEKLY|05394|545|/equities/gbl|STOXX600/EAFAVALUE|-75.003458712817|107|2.1199606225491||0|0|0.25952|69.62|-0.07873|17|-0.078725263060222|17|34.2|-0.00324|0.03773|-0.017581448452643|0.027385909309338|41.116632093632|124.38041221115|422.96480327424|0.652|0.37|0.12574|46|22|0.001331095890411|0.042637837998809|105.05000305176|2021-11-07|-0.22983|2020-03-15|0.18702|2000-02-06
2024-02-11 02:49:36|WEEKLY|05395|561|/equities/genmab|STOXX600/EAFAGROWTH|-2288.5666676471|55|121.35555588235||0|0|0.27899|1915|0.06496|29|0.06495589414595|29|32.28|0.13729|0.22326|0.19772036472816|0.29597150205133|800.42905516935|1035.6324550747|766|0.583|0.361|0.25622|36|13|0.004070822368421|0.086734753289474|3327|2022-12-11|-0.69029|2002-09-29|0.51292|2008-08-03
2024-02-11 02:49:38|WEEKLY|05396|18981|/equities/getinge|STOXX600|-223.35997791539|2|8.8916601189317||0|0|-0.00186|199.57|-0.08996|7|-0.089962867091665|7|24.87|-0.03913|0.05135|0.048958131339038|0.11157273176508|131.27812695648|215.68463634874|192.82126311519|0.5|0.333|0.15482|30|8|0.0019237884872825|0.055930053547523|435.26998901367|2021-11-21|-0.27242|2023-06-25|0.23798|2019-02-03
2024-02-11 02:49:38|WEEKLY|05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|166.78315014112|13|6.533870829737|-0.0526|1|1|-0.05263|167.4|0.12351|81|-0.0088494977727719|84|35.53|-0.02161|0.02668|0.020991526793517|0.061995260617073|121.68514266692|165.65324927422|284.69387086484|0.737|0.474|0.12818|19|12|0.0019117467248908|0.039981965065502|230.80000305176|2022-03-27|-0.14815|2020-03-15|0.12281|2015-10-25
2024-02-11 02:49:39|WEEKLY|05398|44478|/equities/glanbia-plc|STOXX600|14.274359868067|78|0.66854678058029|0.2919|1|2|0.26466|15.96|0.20481|51|0.20480771082393|51|54|0.08101|0.13617|0.16936971007502|0.24206217589942|190.91054677791|202.60930962002|728.76710598827|0.462|0.308|0.18258|13|3|0.0033437869062901|0.060006931964057|19.60000038147|2015-07-26|-0.203|2020-04-05|0.20968|2010-03-28
2024-02-11 02:49:40|WEEKLY|05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|140.75718595311|11|13.985779867777|0.1897|1|2|0.13281|179.55|-0.15131|8|-0.15131405323443|8|34.41|0.13029|0.21998|0.30062578682565|0.41357004236863|8137.5730161437|13681.747287639|1930.6451545091|0.475|0.356|0.17664|59|15|0.0028727352941177|0.06742993627451|589.40002441406|2021-07-11|-0.27143|2008-10-12|0.38356|2001-10-14
2024-02-11 02:49:41|WEEKLY|05400|458|/equities/grifols|STOXX600/EAFAGROWTH|-13.804568951162|5|1.4589536352005||0|0|-0.15337|10.235|-0.32208|7|-0.32207796087094|7|31.75|-0.03642|0.06461|0.012727482971679|0.040559468238479|40.991379042351|58.881584149623|93.787222179985|0.667|0.458|0.19647|24|11|0.0011753785900783|0.062418394255875|34.310001373291|2020-02-23|-0.49635|2010-10-31|0.16947|2023-05-14
2024-02-11 02:49:43|WEEKLY|05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|-207.26923791696|7|28.23205817939|0.2047|-1|1|0.20473|140.46|-0.00529|2|-0.0052939989543312|2|33.26|0.086|0.14947|0.10085408715885|0.24141149222594|138.56276576713|644.55284864189|6106.9569402561|0.638|0.345|0.17139|58|27|0.0031779224806202|0.056754186046512|509|2023-12-31|-0.27848|2000-03-26|0.25565|1998-10-18
2024-02-11 02:49:44|WEEKLY|05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|71.356036046652|5|2.3813213177828|0.0071|1|1|0.00705|78.55|0.01141|27|-0.0036061540601325|19|38.42|0.01384|0.05359|0.015180038006701|0.059003880727956|105.96308654926|250.64413226563|3339.7110168137|0.604|0.377|0.1362|53|23|0.0022685931372549|0.046620387254902|97.050003051758|2019-07-28|-0.19146|2008-10-12|0.18922|1987-03-15
2024-02-11 02:49:45|WEEKLY|05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|84.955979134725|5|3.1413406444633|0.0161|1|1|0.01612|94.58|0.01315|32|-0.048914722855681|8|41.55|0.07593|0.1061|0.16809536457125|0.27433235233692|2211.932322083|2222.4845643542|5530.9941357396|0.51|0.306|0.12784|49|20|0.0025032303921569|0.045803352941177|106.30000305176|2023-05-07|-0.15652|2008-11-23|0.23684|1989-04-30
2024-02-11 02:49:46|WEEKLY|05404|18949|/equities/hera-spa|STOXX600|2.7806747495565|66|0.1508975702693|0.1713|1|1|0.17133|3.056|-0.04239|49|-0.042393275248375|49|43.91|0.03957|0.09511|0.028989588396828|0.10586534605939|119.20147805922|214.84509529003|245.46184598983|0.609|0.391|0.15651|23|10|0.0015105581395349|0.052033488372093|4.4939999580383|2020-02-23|-0.23802|2008-10-12|0.20802|2008-10-19
2024-02-11 02:49:47|WEEKLY|05405|18983|/equities/hexagon|STOXX600|109.0250602418|11|3.710506743018|0.1223|1|2|0.11002|116.83|0.07635|19|-0.088085816687803|7|35.48|-0.0494|0.11384|-0.0062402816395937|0.039509149858866|81.239783525641|115.63432900231|168.82948986029|0.524|0.286|0.16269|21|8|0.0030329536423841|0.059980304635762|898.33001708984|2021-04-18|-0.85815|2021-05-23|0.20394|2011-10-30
2024-02-11 02:49:49|WEEKLY|05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|103.67803360824|10|6.3238917587735|0.0974|1|2|0.06195|121.7|-0.0218|55|-0.021800976793913|55|38.48|0.22857|0.36573|0.12818722899194|0.33539636317939|150.07229579396|293.37500227739|2135.0877372035|0.524|0.286|0.21779|21|7|0.0050671481028152|0.07172582619339|129.5|2023-04-23|-0.27586|2011-08-07|0.27778|2009-04-12
2024-02-11 02:49:50|WEEKLY|05407|18984|/equities/holmen|STOXX600|398.79824398458|94|10.878883037882||0|0|-0.16181|401.25|-0.23583|20|0.25521703723372|70|26|-0.06932|0.01608|0.011171308711106|0.070235592622981|99.86559870651|159.26833310922|202.65151515151|0.52|0.32|0.19378|25|9|0.0017133109017497|0.046954481830417|8823.2998046875|2021-10-10|-0.51383|2018-05-06|0.12681|2018-08-19
2024-02-11 02:49:50|WEEKLY|05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|32.782113070838|12|1.690052760423|0.1417|1|2|0.126|38.16|-0.13617|23|-0.13617497476313|23|36.23|0.00275|0.07047|0.086043574482862|0.14074207777069|177.24344289602|238.34607701732|472.8624695226|0.512|0.349|0.17766|43|18|0.0018346526449968|0.05530683237731|46.619998931885|2020-11-22|-0.25466|1998-09-13|0.28973|1996-10-20
2024-02-11 02:49:51|WEEKLY|05409|18987|/equities/husqvarna-b|STOXX600|-86.181848525675|4|3.5004196299713|-0.0487|-1|2|-0.05761|79.68|-0.09345|5|-0.093448720805803|5|26.68|-0.03525|0.01853|0.046185901089283|0.09626703184244|156.55666611985|204.11729814392|167.74736906353|0.607|0.357|0.17311|28|8|0.0015482266666667|0.057534373333333|145.58999633789|2022-01-02|-0.1884|2018-07-22|0.17925|2020-04-12
2024-02-11 02:49:52|WEEKLY|05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|-12.200028641564|1|0.42150949886866||0|0|0|10.69|-0.07159|41|-0.071592412926289|41|42.61|-0.00705|0.04634|-0.063423512992279|-0.061940946665428|66.861966978699|71.959583902341|211.13962381006|0.333|0.278|0.14955|18|5|0.001536075619296|0.046604419817471|12.069999694824|2024-01-07|-0.19207|2020-03-15|0.13823|2012-09-09
2024-02-11 02:49:54|WEEKLY|05411|18982|/equities/hakon-invest|STOXX600|501.99037025882|11|11.369878614898|0.2199|1|2|0.12446|535.92|-0.21582|27|0.42816364759659|50|30.7|0.03967|0.08638|0.14675195045768|0.30675617461481|201.74606827043|300.51198578029|493.02667705256|0.4|0.25|0.11347|20|5|0.0031807852564103|0.038210945512821|538|2022-01-16|-0.18399|2016-02-14|0.29284|2020-03-22
2024-02-11 02:49:55|WEEKLY|05412|6983|/equities/iliad|STOXX600|165.61987475046|10|5.5267073992603|0.3223|1|2|-0.00027|182|-0.00533|40|-0.0053340372579699|40|36.52|0.01029|0.08361|0.063532475638162|0.086677883311512|215.56414098291|203.88249674925|856.47058823529|0.64|0.4|0.18685|25|11|0.0033898698481562|0.061811323210412|247.39999389648|2014-06-08|-0.24677|2008-10-12|0.53888|2021-08-01
2024-02-11 02:49:55|WEEKLY|05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|135.8846319869|13|6.6722013941012|0.0732|1|2|0.04617|140.5|-0.08833|13|1.3422441559294|89|32.67|0.01626|0.09308|0.14325116269626|0.28652722886337|224.74091519424|310.20849322801|628.07328890925|0.667|0.4|0.16838|15|6|0.0043517330677291|0.055964023904382|211.30000305176|2021-12-12|-0.19376|2019-08-18|0.13131|2020-09-20
2024-02-11 02:49:56|WEEKLY|05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|19.404952074827|45|0.74418257814589|0.6363|1|2|0.61218|21.7|0.27627|79|0.27626768788683|79|31.91|-0.43613|0.39828|-0.042173348708855|0.82449072467743|-8282.7851046636|1772.8516482193|3807.0177254805|0.652|0.478|0.22459|23|8|0.013828984575835|0.058091002570694|30.127000808716|2014-03-02|-0.2704|2020-03-15|8.53105|2013-04-21
2024-02-11 02:49:57|WEEKLY|05415|461|/equities/inditex|STOXX600/EAFAGROWTH|35.25197237626|79|1.4385510767615||0|0|0.53961|39.06|0.08279|31|0.015418505133002|59|36.32|-0.00512|0.02349|0.011936726078505|0.10913066131776|91.988839319271|201.1693948644|628.78303356252|0.789|0.421|0.16589|19|14|0.003008359375|0.051749036458333|40.119998931885|2024-02-04|-0.20641|2020-03-15|0.14923|2020-04-12
2024-02-11 02:49:59|WEEKLY|05416|18989|/equities/industrivarden|STOXX600|-332.1578038647|4|5.0926697949322|-0.0314|-1|2|-0.03561|327.2|-0.12748|4|0.027458467508537|18|26.14|-0.01809|0.02034|-0.0069456988632171|0.049579700581416|74.282975827031|151.83961048448|397.81156499335|0.536|0.393|0.11879|28|10|0.0023968027210884|0.041074680272109|354.39999389648|2021-08-08|-0.17602|2011-08-07|0.10689|2011-12-04
2024-02-11 02:50:00|WEEKLY|05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|229.65692983138|13|14.947690056207|0.2207|1|1|0.22074|275.4|-0.01759|18|-0.022917572005817|33|41.09|0.04287|0.18546|0.15227523517609|0.33120151201111|355.06019774098|677.13448241399|357.66232973569|0.609|0.348|0.19602|23|10|0.0032073249738767|0.062387722048067|295|2021-08-08|-0.67836|2015-10-18|0.20482|2008-11-02
2024-02-11 02:50:00|WEEKLY|05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|12.055769859118|28|0.58449705646647|-0.1026|1|1|-0.1026|12.07|-0.00032|19|-0.0003218097624289|19|34.53|0.01616|0.06524|0.00061509815566297|0.084850096060901|34.953197670354|181.01841205792|384.88520441619|0.551|0.286|0.2028|49|20|0.0023150843513671|0.068226381617219|34.359001159668|2001-01-07|-0.42114|2008-10-12|0.33427|2009-03-22
2024-02-11 02:50:01|WEEKLY|05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|-6.3205046463548|2|0.35016822180944||0|0|0.05355|5.125|-0.09821|9|-0.098211529781359|9|32.42|-0.3845|0.21155|0.25380125232103|0.32968719190102|140.33953649256|163.10389216318|171.06141227991|0.583|0.458|0.32278|24|9|0.012127073170732|0.084178138639281|12.844808578491|2020-02-23|-0.42698|2012-06-17|9.56138|2011-08-28
2024-02-11 02:50:02|WEEKLY|05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|40.165627551905|2|2.7122782566923|-0.1001|1|1|-0.10008|42.98|-0.08373|24|0.054798312219899|40|48.76|0.06884|0.14932|0.1382904515514|0.28384776754731|501.79915093859|1457.6322807495|2143.6407525703|0.69|0.448|0.19488|29|15|0.0030329893992933|0.062078636042403|69.099998474121|2021-11-14|-0.2682|2009-03-08|0.29556|2009-03-29
2024-02-11 02:50:04|WEEKLY|05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|2.5204039301244|66|0.11369865848729|0.3194|1|2|0.28928|2.7855|-0.2365|7|-0.23649789337344|7|41.58|0.15035|0.21427|0.26505037081789|0.34215503194817|1518.3708933155|1310.5574996213|360.44253979022|0.511|0.378|0.19293|45|17|0.0019382283057851|0.067385707644628|5.9731998443603|1998-04-26|-0.25642|2008-10-12|0.27627|1997-07-20
2024-02-11 02:50:05|WEEKLY|05422|487|/equities/investor|STOXX600/EAFAGROWTH|226.37756680115|66|6.9908131007889||0|0|0.28262|247.75|-0.06431|11|-0.064311769385972|11|31.64|0.04007|0.08957|0.0032252830666285|0.062553042107828|71.90893090106|320.07574428419|4955|0.576|0.39|0.14906|59|21|0.0028321014492754|0.051154798136646|249.60000610352|2024-02-11|-0.24691|2008-10-12|0.40909|1992-11-22
2024-02-11 02:50:06|WEEKLY|05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|-11.598355724344|26|0.4331257846709||0|0|0.03282|10.755|0.10427|30|0.1042701313362|30|35.42|-0.08867|-0.02982|0.033679241559462|0.11295599732855|99.689853931322|130.40300369361|268.87500286102|0.5|0.333|0.16536|12|6|0.0028157555555556|0.052072177777778|12.640000343323|2023-05-07|-0.183|2020-03-15|0.18143|2020-04-19
2024-02-11 02:50:07|WEEKLY|05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|113.46757749628|13|5.6572281244057||0|0|0.0875|130.5|0.07728|35|-0.093728201729911|18|45.91|0.06038|0.07544|0.061228774259401|0.055762086377025|149.71533888391|121.86229852957|69.860812563178|0.909|0.455|0.17507|11|10|0.00028402321083172|0.058016131528046|289.89999389648|2017-05-14|-0.2293|2020-03-01|0.21592|2020-10-11
2024-02-11 02:50:08|WEEKLY|05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|-5.4396671382398|32|0.16421625797066|0.0269|-1|1|0.02687|5.07|-0.01648|19|-0.099009886187782|13|24.79|-0.10105|-0.05606|-0.065703871191467|-0.044295820175951|50.995943603871|75.519586079451|152.25226089551|0.643|0.357|0.13725|14|9|0.0015726455026455|0.04471671957672|6.4099998474121|2022-05-22|-0.20636|2020-03-15|0.1117|2022-10-30
2024-02-11 02:50:10|WEEKLY|05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|-25.467205985607|46|0.90573532853578|0.1387|-1|1|0.1387|23.1|||-0.099009886187782|13|74|0.05799|0.09329|0|0|100|100|64.453125789961|0|0|0.14282|2|1|-0.0018905699481865|0.04454|39.950000762939|2020-08-09|-0.09932|2021-01-10|0.10299|2020-11-15
2024-02-11 02:50:10|WEEKLY|05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|20.316530662702|10|1.1258114111193||0|0|-0.06894|21.88|0.0253|18|0.025297284353474|18|41.32|0.09703|0.19046|0.15639144426974|0.2098189565267|604.50886408893|562.25701803983|3089.9588356749|0.568|0.378|0.19382|37|16|0.0032427373211964|0.058002763328999|27.10000038147|2023-07-30|-0.34368|2008-10-26|0.31761|2000-11-05
2024-02-11 02:50:11|WEEKLY|05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|-15.808269499635|45|1.279209618052||0|0|0.03849|14.538|-0.34856|21|-0.34855663584777|21|34|-0.0054|0.1098|0.087872054008495|0.16186521361193|95.55483585755|120.66528078994|59.350886338923|0.5|0.4|0.2778|10|3|0.0010776822916667|0.095427994791667|110.65000152588|2020-10-25|-0.23194|2022-05-08|0.37877|2022-07-24
2024-02-11 02:50:12|WEEKLY|05429|539|/equities/kbc|STOXX600/EAFAVALUE|-61.070924436111|48|2.8603262383577||0|0|-0.03025|60.62|-0.00615|12|-0.0061482745913107|12|42.32|0.10556|0.16517|0.21607107211116|0.29076710364033|1506.1264839749|1361.6349379544|489.5816433637|0.605|0.421|0.22181|38|17|0.0027315347432024|0.06795464652568|106.23999786377|2007-05-20|-0.47752|2009-05-17|0.44843|2009-03-22
2024-02-11 02:50:13|WEEKLY|05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|-84.036590144572|116|3.2338962490681||0|0|0.2607|80.14|-0.17601|11|-0.17600993871703|11|47.14|-0.01207|0.03475|0.1237474136413|0.21655275233901|205.23274023058|288.11362793956|561.99157155226|0.571|0.429|0.14794|14|6|0.0026389548387097|0.047151251612903|130|2021-08-01|-0.14979|2020-03-15|0.12695|2009-09-13
2024-02-11 02:50:15|WEEKLY|05431|575|/equities/kesko|STOXX600/EAFAGROWTH|16.27723728696|11|0.82373801363432|-0.0136|1|1|-0.01357|17.445|-0.00424|14|0.16407717103806|31|34.25|0.0143|0.09812|0.047996806014314|0.12545736175259|170.58554476065|504.83727352565|179.84536121497|0.585|0.377|0.1571|53|20|0.0013943342465753|0.050758323287671|54.849998474121|2007-05-06|-0.7419|2015-03-01|0.19213|1992-10-25
2024-02-11 02:50:16|WEEKLY|05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|-130.05922646332|48|6.6780749791464||0|0|0.0542|108.2|-0.28199|9|-0.28198653681568|9|33.14|0.01295|0.07186|0.1131024933235|0.18174418972461|218.20344231172|296.21432294987|289.92496739824|0.545|0.409|0.22216|22|9|0.0028095231958763|0.075442409793814|230.80000305176|2021-05-16|-0.24986|2020-03-15|0.23721|2016-11-13
2024-02-11 02:50:17|WEEKLY|05433|32414|/equities/kingspan-group|STOXX600|64.963741221775|23|4.4033454715624|0.1681|1|2|0.10397|77.83|0.06212|40|0.062124697679527|40|30.4|0.05563|0.13412|0.106743700917|0.2675140814278|230.68192440501|2625.9807699816|10961.972420174|0.553|0.383|0.18472|47|17|0.0045768366643694|0.064034975878704|107|2022-01-02|-0.27618|2007-12-23|0.24779|2023-07-16
2024-02-11 02:50:18|WEEKLY|05434|18993|/equities/kinnevik-investment-b|STOXX600|-113.17398138142|24|4.7513264659246|0.2795|-1|1|0.27949|99.79|-0.24871|23|-0.24871171459452|23|30.04|0.0113|0.08604|0.046192117602653|0.085253131326125|121.54551186826|147.17636686213|113.01245466213|0.542|0.375|0.16356|24|12|0.0011771102150538|0.05493311827957|536.14001464844|2021-05-02|-0.33263|2021-05-23|0.19621|2022-11-13
2024-02-11 02:50:18|WEEKLY|05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|9.8053737701563|13|0.64098356441243|0.0982|1|2|0.0674|10.61|-0.15448|26|-0.15447549979554|26|31.44|0.01925|0.06222|0.055031015035585|0.081018584125593|115.05140580994|120.96922005504|124.07905626946|0.556|0.444|0.17161|9|5|0.001626|0.060258576271186|22.10000038147|2022-04-10|-0.17791|2022-09-25|0.23437|2023-11-05
2024-02-11 02:50:20|WEEKLY|05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|40.046678710704|7|2.0976987659095|0.0375|1|2|0.02032|46.2|-0.00622|21|0.14461965144499|35|35.78|-0.03358|0.0204|0.056229477379261|0.11879882717976|167.8963575624|242.38846491761|832.43241757118|0.556|0.37|0.1601|27|10|0.002830133744856|0.054334475308642|76.199996948242|2020-10-04|-0.16996|2008-10-05|0.13247|2008-11-02
2024-02-11 02:50:21|WEEKLY|05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH|-129.36945885851|71|5.189819873815||0|0|0.30627|114.05|0.39204|86|0.39204060982701|86|30.73|0.00601|0.04798|0.021680446832549|0.10846945261497|132.9602693746|594.50372958372|1309.4144954335|0.643|0.357|0.14927|56|26|0.0021018369625907|0.05047644332775|200.5|2021-12-19|-0.18391|2008-10-12|0.20095|1999-04-18
2024-02-11 02:50:22|WEEKLY|05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|3.0339009042619|52|0.07085844670432|0.0454|1|2|-0.00369|3.238|0.28205|100|0.28205128976035|100|42.71|0.03913|0.09776|0.085199447002852|0.13864971828199|319.37717818711|408.90076103769|79.694800761766|0.686|0.429|0.17847|35|15|0.0011167399741268|0.061888712807245|44.731998443604|2000-03-12|-0.28935|2001-06-03|0.37418|2001-11-18
2024-02-11 02:50:23|WEEKLY|05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|14.307053923185|55|0.85008846948857|0.8699|1|2|0.78152|17.01|0.11662|26|0.11662295451203|26|30.82|-0.01459|0.0712|-0.0078666025039287|-0.00021180175553386|35.060837018869|51.901156419185|52.76545735188|0.525|0.41|0.2071|61|19|0.0011793123061013|0.070034126163392|34.96900177002|2000-03-12|-0.28447|2020-03-15|0.40549|1998-10-18
2024-02-11 02:50:24|WEEKLY|05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|55.701966853476|10|3.347217533776|-0.0359|1|1|-0.03592|57.17|-0.12193|3|-0.1219282962954|3|40.98|0.19904|0.28094|0.1689695746808|0.30399461621094|539.33811058507|1126.5092059299|1221.5812022634|0.596|0.362|0.21831|47|20|0.002878496124031|0.07323272868217|832.35998535156|2000-03-12|-0.30254|2002-07-28|0.37736|2002-08-25
2024-02-11 02:50:26|WEEKLY|05441|18999|/equities/lundbergforetagen|STOXX600|-545.59880647629|2|7.6196382807768|-0.029|-1|2|-0.04614|544.2|0.11919|6|0.11918986977787|6|30.08|0.04366|0.08258|0.12770661968704|0.13301992249058|400.85658191632|325.13985185886|327.83133265484|0.542|0.417|0.09645|24|6|0.002326846473029|0.036526597510373|706|2017-06-18|-0.5047|2018-05-20|0.11511|2011-12-04
2024-02-11 02:50:27|WEEKLY|05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|-9.3712043449602|86|0.8087348039058||0|0|0.08192|6.702|-0.9762|38|-0.97620108356168|38|31.91|0.13479|0.24438|0.32184741480991|0.61917781180248|8.898389793416|20.053648581499|174.5312575767|0.5|0.294|0.2198|34|12|0.0050437606837607|0.084889854700855|491.5|2022-06-12|-0.98356|2022-06-26|0.43505|2011-10-02
2024-02-11 02:50:28|WEEKLY|05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|-12.452158287105|16|0.45526396617234||0|0|-0.08942|11.635|0.0225|22|0.022498862347311|22|36.96|0.02549|0.0847|0.022734963554803|0.074093979717588|92.891961421077|251.89470529116|299.87113107491|0.64|0.4|0.20404|50|22|0.0016860010735373|0.064083515834675|17.509000778198|2006-03-19|-0.2854|2020-03-15|0.37293|1998-04-05
2024-02-11 02:50:29|WEEKLY|05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|8.7210570208096|13|0.40707957845858||0|0|0.02065|9.145|0.12466|96|0.12465693202923|96|44.45|0.01028|0.03756|-0.0046899828436751|0.032992079416073|93.550921700019|115.60047159996|108.4944900388|0.727|0.455|0.14856|11|7|0.0008935129740519|0.050982594810379|12.595145225525|2019-10-20|-0.24337|2020-03-22|0.24525|2020-11-15
2024-02-11 02:50:30|WEEKLY|05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|10146.030959099|6|1178.7300013205||0|0|-0.21968|10905|-0.26164|12|0.58216783216783|34|32.29|0.08796|0.13968|0.13272555011478|0.20787942884792|2870.7524037663|3584.0539245439|2412.610619469|0.667|0.429|0.15503|63|27|0.0025412702305051|0.058373452672879|24920|2022-01-16|-0.21159|2023-04-02|0.24755|2002-12-22
2024-02-11 02:50:31|WEEKLY|05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|-61.205869135737|20|3.2874402512611||0|0|-0.08134|59.56|0.0691|46|0.069099404923521|46|36.43|0.03246|0.13493|0.016860760427535|0.054977048961063|105.51130963859|116.84802818734|410.75863016063|0.357|0.214|0.18394|14|3|0.0036244990548204|0.064516843100189|70.199996948242|2021-11-21|-0.17697|2022-03-06|0.13734|2015-03-08
2024-02-11 02:50:32|WEEKLY|05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|-202.35486234535|32|9.9147868189153|-0.1341|-1|1|-0.13415|190.65|-0.08747|14|-0.087473615591765|14|41.41|0.38771|0.58879|0.90177083240962|1.8199886858986|6426.7972471732|5216.5218607291|7.7738904295925|0.531|0.25|0.21811|32|11|0.0020142699115044|0.10048062684366|28553.369140625|2000-08-27|-0.54165|2003-03-02|0.60828|2005-06-12
2024-02-11 02:50:33|WEEKLY|05448|7021|/equities/natixis|STOXX600|3.7982550895956|28|0.069081662868557||0|0|0.43456|4.001|0.24005|44|-0.12607315736229|3|38.22|0.10343|0.17746|0.1424347748971|0.20440388870189|588.61048599995|652.5938786074|220.92766155146|0.571|0.388|0.19566|49|19|0.0020176842105263|0.067066921052632|12.763999938965|2006-10-15|-0.4715|2020-04-05|0.48627|2009-08-30
2024-02-11 02:50:34|WEEKLY|05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|-26.821228736776|4|0.97374303941523|0.0783|-1|1|0.07826|23.32|-0.08829|42|-0.088288315781602|42|32.33|-0.0247|0.01327|0.019477177060397|0.049491671418513|92.717896359037|115.72110211681|228.38114468932|0.583|0.375|0.16032|24|13|0.0017394223363286|0.051165982028241|30.049999237061|2022-08-28|-0.22505|2020-03-15|0.25434|2009-03-29
2024-02-11 02:50:35|WEEKLY|05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|-7.9955253031929|45|0.97100844075545||0|0|0.63541|4.86|-0.14746|13|-0.14745564840484|13|25.93|-0.19793|-0.07747|-0.15034896089285|-0.024605898101245|0.15587196756008|34.482609978646|9.690927189716|0.75|0.464|0.4294|28|14|0.0031258831168831|0.14774235064935|87.330001831055|2009-06-14|-0.42401|2010-09-19|1.80354|2014-03-02
2024-02-11 02:50:37|WEEKLY|05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|-36.051476298169|40|2.2254920993896||0|0|0.30518|26.98|-0.12129|49|-0.12129434175666|49|36.23|0.04|0.10048|0.029407865994722|0.091540161580023|84.423673027004|203.48633982195|156.67828465773|0.769|0.423|0.21651|26|12|0.0021295514780836|0.069466167176351|64.73999786377|2021-01-10|-0.68313|2014-01-26|0.26764|2018-04-29
2024-02-11 02:50:38|WEEKLY|05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|6.0663014356097|14|0.40243262169418|0.035|1|1|0.03497|7.162|-0.15615|18|-0.15615357673214|18|34|-0.07886|0.05192|-0.02896625457856|-0.02896625457856|89.386057667081|89.386057667081|86.289156803702|0.429|0.429|0.22963|7|2|0.00089462151394422|0.074311832669323|19.405000686646|2021-07-11|-0.24473|2020-03-15|0.21913|2020-03-29
2024-02-11 02:50:38|WEEKLY|05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|-78.074902250615|31|5.6263232132263||0|0|0.31978|64.58|-0.20372|10|-0.20372398402503|10|23.86|-0.00416|0.06223|0.15918795586737|0.25175005010874|2675.6182603854|11790.937853565|21526.666421625|0.684|0.526|0.15134|57|17|0.0055872877697842|0.067000107913669|138.69999694824|2021-11-21|-0.25|1997-10-05|0.33333|1997-09-21
2024-02-11 02:50:39|WEEKLY|05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|33.605436601039|7|1.4558688289533|0.0266|1|1|0.02657|36.7|0.19879|96|0.41516010022745|90|29.12|-0.0191|0.00563|0.014433420393264|0.040848506357472|102.24195046649|117.53520773761|163.11111450195|0.588|0.353|0.15756|17|9|0.001630998003992|0.048173353293413|53|2022-02-13|-0.25203|2020-03-15|0.1354|2020-06-07
2024-02-11 02:50:40|WEEKLY|05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|2.7753705154479|3|0.21336383907139|-0.0509|1|1|-0.05093|3.345|0.11617|57|0.11617053568577|57|5.4|0.02533|0.0575|0.068023050438358|0.1241183252876|44327.508532869|2241592.8486701|1751.3089187819|0.536|0.358|0.06328|358|17|0.0031887448347107|0.067128367768595|62.131000518799|2000-06-25|-0.26807|2020-03-15|0.40794|2013-09-08
2024-02-11 02:50:42|WEEKLY|05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|6.9116604226608|3|0.57795969863292|-0.0218|1|1|-0.02183|8.424|0.72246|123|-0.18133251141112|10|42.69|0.23945|0.39244|0.57042868298427|0.71717419463102|3357.889205432|2552.1776139985|1358.7096325143|0.457|0.343|0.21325|35|12|0.0032522860962567|0.069858081550802|41.950000762939|2017-11-05|-0.33639|2022-03-06|0.34091|2000-12-17
2024-02-11 02:50:43|WEEKLY|05457|8922|/equities/nordea-bank-finland|STOXX600|10.33359853655|9|0.44665084159492|-0.0375|1|2|-0.05569|10.546|-0.03124|10|-0.031236589741977|10|38.66|-0.01448|0.05173|0.035071161045746|0.067137000867837|113.85394324312|176.54665534734|270.34092450914|0.6|0.4|0.19185|35|12|0.0016727773695812|0.059347751653196|12.430000305176|2015-03-22|-0.26749|2020-03-15|0.38122|2009-03-15
2024-02-11 02:50:44|WEEKLY|05458|1127857|/equities/nordic-entertainment-a|STOXX600|-20.149161811502|36|5.1497206674123||0|0|0.94973|4.7|-0.3|17|-0.30921052631579|8|18.25|-0.15264|-0.0337|-0.057459801934447|-0.046553394866292|49.745770275371|66.240561828163|1.8434986724943|0.667|0.417|0.25325|12|5|-0.010564133858268|0.090373582677165|530|2021-10-24|-0.575|2023-06-11|0.2931|2022-07-24
2024-02-11 02:50:45|WEEKLY|05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|-71.549233939625|34|3.9530778018558||0|0|0.06194|58.46|-0.16327|32|-0.16326534793285|32|30.46|0.01397|0.07629|0.094996185991303|0.15342142419408|1010.9751772072|2088.4726018498|2265.891504388|0.541|0.378|0.17353|74|26|0.0023856624398776|0.059856742457368|94.819999694824|2022-04-24|-0.24933|2008-10-12|0.21067|1992-01-19
2024-02-11 02:50:46|WEEKLY|05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|694.56490522461|98|38.161694189452|1.1904|1|1|1.19036|831.9|0.13776|57|0.13775829943898|57|39.65|0.0616|0.12845|0.10780809954276|0.18347857163968|642.80519649227|987.27106840242|75627.273307556|0.49|0.327|0.16125|49|17|0.0040819166666667|0.052508710784314|833.5|2024-02-11|-0.26667|1985-08-18|0.16918|2023-08-13
2024-02-11 02:50:48|WEEKLY|05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|321.84244420083|15|17.969815192123|0.0427|1|1|0.04267|351.9|0.10072|58|-0.089888745981345|11|38.58|-0.02035|0.05102|0.086906906980127|0.16725914471591|204.67150494409|322.18067355029|1022.9650531607|0.419|0.29|0.1662|31|9|0.0026615289256198|0.054914049586777|545.79998779297|2022-01-09|-0.2108|2020-03-15|0.19679|2008-11-30
2024-02-11 02:50:49|WEEKLY|05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|-43.9997712831|34|1.8712743091834||0|0|-0.04951|39.43|-0.20087|17|-0.24275228517865|5|30.79|-0.0704|-0.00913|0.073427845908644|0.079175296524757|148.65543610709|123.715976404|164.10021851795|0.458|0.292|0.21456|24|9|0.0016125129533679|0.064074909326425|58.680000305176|2022-02-13|-0.34648|2020-03-15|0.25404|2020-11-15
2024-02-11 02:50:50|WEEKLY|05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|38.108702943733|6|1.8083003259693|0.0509|1|2|0.03893|42.7|0.17462|66|0.17462219033546|66|36.52|0.00435|0.07038|0.08202419501381|0.13693074429792|190.64588510914|277.49204318478|328.71440735417|0.44|0.36|0.16762|25|8|0.0020588017429194|0.052590718954248|58.5|2017-06-04|-0.17933|2017-07-23|0.29772|2022-02-20
2024-02-11 02:50:51|WEEKLY|05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|-84.412705395044|16|2.8799244624738||0|0|-0.025|76.26|-0.0288|24|-0.028795232296093|24|35.5|0.08241|0.13995|0.17198036780161|0.25765985816782|5713.6990819734|9288.6882734187|11214.706078543|0.578|0.406|0.14391|64|24|0.0028608001749016|0.050514123305641|117.75|2007-07-08|-0.24085|1987-10-25|0.22958|1998-10-18
2024-02-11 02:50:52|WEEKLY|05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|-67.245631603097|23|3.3095110150843||0|0|-0.12656|66.05|-0.14139|7|-0.14139346594127|7|37.5|0.01277|0.06102|0.011458542189224|0.085320287006357|71.795397262669|133.11811952148|249.33938702322|0.65|0.4|0.20859|20|11|0.0022376943005181|0.067502189119171|134.44999694824|2017-10-15|-0.2|2020-03-01|0.17174|2020-04-05
2024-02-11 02:50:53|WEEKLY|05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|-425.81108867185|72|33.19404426551||0|0|0.35918|389.3|0.37465|37|0.37465395368533|37|41.13|0.04541|0.12082|0.26937164546273|0.46709514133337|187.35286259811|214.3821661|154.48412214007|0.375|0.25|0.19233|8|2|0.002061875|0.064812925|1400.5|2021-01-10|-0.19394|2023-09-03|0.15838|2022-02-27
2024-02-11 02:50:54|WEEKLY|05467|42602|/equities/osram-licht|STOXX600|51.06848128832|49|0.73695588053267||0|0|0.20612|53.25|-0.05308|37|-0.05307600232149|37|28.31|-0.02899|0.08561|0.01629614328894|0.050705861752938|107.17779449438|130.7595740036|196.20486808231|0.692|0.462|0.18686|13|7|0.0029759134615385|0.060261129807692|79.419998168945|2018-01-14|-0.31636|2015-11-15|0.22276|2018-12-02
2024-02-11 02:50:55|WEEKLY|05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|899.00979653434|66|47.246734488555|1.0808|1|1|1.08079|1089.5|0.31358|43|1.5089787119989|85|42.07|0.33178|0.51696|1.111871432617|1.2715294065985|1389.9700168148|1058.1540650853|414.25855513308|0.4|0.333|0.28921|15|3|0.0046757327586207|0.081644238505747|1091.5|2024-02-11|-0.67093|2011-08-07|0.35822|2019-08-25
2024-02-11 02:50:55|WEEKLY|05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|18.363588777077|8|1.1343238346029|-0.0943|1|1|-0.09434|19.028|-0.21543|11|-0.006797775036671|23|38.36|0.09327|0.1464|0.084393707748773|0.17572393367507|307.05442893083|852.24308796181|304.93590666463|0.528|0.34|0.18313|53|21|0.0016624068627451|0.064057759803922|57.139999389648|2000-09-10|-0.24527|2001-09-16|0.23236|1998-04-26
2024-02-11 02:50:56|WEEKLY|05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|4.4489526548678|8|0.25677055940204|0.0992|1|1|0.09922|5.34|-0.19361|8|-0.063998964269214|42|42.56|0.08694|0.17704|0.096964321739356|0.12759320100583|325.75170051163|287.54678461684|58.169934368925|0.512|0.326|0.19538|43|16|0.0010180675013609|0.062938383233533|16.610000610352|1990-06-10|-0.55244|2017-10-08|0.25238|1998-10-18
2024-02-11 02:50:58|WEEKLY|05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|45.020763618373|38|2.6697456894241|0.531|1|1|0.53097|52.16|0.29126|39|0.61908556017238|67|43.18|0.04967|0.08501|0.11223304328597|0.13782013341487|278.18124911413|197.20545283688|222.62056836546|0.765|0.412|0.18895|17|14|0.0018211932555123|0.060040739299611|54.159999847412|2024-02-11|-0.23253|2020-03-15|0.19762|2020-11-15
2024-02-11 02:50:59|WEEKLY|05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|-10.353371803017|16|0.31568915355195|-0.0711|-1|1|-0.0711|9.792|-0.02746|50|-0.027462602317307|50|34.75|0.00512|0.04538|0.048601437672833|0.052197988415343|138.4286294261|124.25901157944|150.64615102915|0.75|0.5|0.15453|12|8|0.0016652546296296|0.048843449074074|12.729999542236|2021-10-31|-0.30632|2020-03-15|0.14165|2021-02-07
2024-02-11 02:51:00|WEEKLY|05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|-31.584011579138|20|1.9322678710165||0|0|-0.05301|29.4|0.00597|43|0.0059689324587773|43|35.17|-0.08548|0.03478|-0.038891498692201|-0.038891498692201|81.921480309655|81.921480309655|86.98224935548|0.5|0.5|0.25111|6|0|0.0009664347826087|0.078044782608696|50.380001068115|2021-02-21|-0.1589|2022-10-30|0.21684|2022-07-03
2024-02-11 02:51:01|WEEKLY|05474|531|/equities/belgacom|STOXX600/EAFAVALUE|7.9515146024311|21|0.41845114092361||0|0|0.03426|8.332|-0.13865|18|-0.13864628843693|18|48.43|0.03926|0.08086|0.057925395576943|0.050754778715821|136.87717177953|119.12740821079|33.20844849771|0.381|0.286|0.12931|21|7|-0.00055329797492768|0.047058360655738|35.990001678467|2007-01-28|-0.20151|2020-03-15|0.12257|2014-10-26
2024-02-11 02:51:01|WEEKLY|05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|36.098065030266|79|1.8323114276961|0.3008|1|1|0.30084|42.03|-0.20508|21|0.18016050727944|34|34.65|-0.05961|-0.00282|0.0017985623970703|0.037655375241744|82.03670026309|124.42701187559|262.85177849229|0.652|0.348|0.20782|23|10|0.00222536|0.068946445714286|42.479999542236|2024-02-11|-0.28947|2008-11-23|0.40419|2008-11-30
2024-02-11 02:51:03|WEEKLY|05476|13805|/equities/pzu|STOXX600/MSCI_EEM|41.736512517862|64|2.2678294658886|0.5633|1|2|0.48078|47|0.35776|41|0.35775504418658|41|72.56|0.23924|0.28265|0.29325495870161|0.31650727320679|278.96166675182|228.00299693651|13.239436619718|0.444|0.333|0.16714|9|3|-0.00024472067039106|0.051253226256983|417.5|2010-09-26|-0.89873|2010-10-03|0.12337|2020-03-22
2024-02-11 02:51:04|WEEKLY|05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|16.899055055841|14|0.96035523448647|0.2822|1|1|0.28215|19.54|0.37562|42|1.1179795201553|76|38.68|0.07016|0.11023|0.088050666815216|0.18325038773402|148.09975683129|214.39594657385|51.011619266029|0.56|0.28|0.27597|25|15|0.0014060714285714|0.085597653061224|118.65000152588|2007-07-22|-0.48484|2008-10-12|0.31213|2008-11-30
2024-02-11 02:51:05|WEEKLY|05478|6889|/equities/randstad|STOXX600/EAFAVALUE|-58.513638264688|4|2.4070743522253|-0.029|-1|1|-0.02903|52.46|-0.0803|6|-0.080296831251333|6|32.5|0.08366|0.13963|0.16900510906672|0.26517777983093|2077.5846604603|2882.4314087368|1200.457676391|0.574|0.37|0.18675|54|21|0.0027469453924915|0.065538674630262|76.690002441406|1998-08-02|-0.24441|2008-10-12|0.35985|2002-03-10
2024-02-11 02:51:06|WEEKLY|05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|45.241125223127|40|1.8636619218926|0.1467|1|1|0.14675|50.56|-0.16254|13|-0.16253983538374|13|33.26|0.09381|0.16594|0.19037555830026|0.30772921731357|1481.2160660127|3906.0529194696|6482.0516958745|0.526|0.368|0.14094|57|19|0.002999338501292|0.051730558139535|57.900001525879|2021-08-29|-0.34164|2002-12-08|0.22772|1999-01-31
2024-02-11 02:51:07|WEEKLY|05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|-16.121644217656|73|0.4954608031919|0.1482|-1|1|0.14818|14.4|-0.10056|25|-0.10055862633554|25|36.54|0.03336|0.06503|0.092866592856485|0.20836258883778|185.47494920238|288.64782604311|551.1961677076|0.643|0.357|0.13796|28|18|0.0020384931506849|0.044217305936073|20.770000457764|2017-06-11|-0.22656|2008-10-12|0.17023|2008-10-19
2024-02-11 02:51:09|WEEKLY|05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|-14.930170469608|9|0.58971391684773|-0.0333|-1|1|-0.03335|13.79|-0.12549|13|-0.12549147661404|13|34.48|-0.00088|0.04253|0.01830431349094|0.031593448590576|102.82737885978|123.99178713692|278.86753252063|0.636|0.409|0.17386|44|21|0.0015229114754098|0.05756886557377|19.434999465942|2007-07-15|-0.22116|2008-10-12|0.25805|2020-11-15
2024-02-11 02:51:10|WEEKLY|05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|-31.876577424814|4|1.1125760397402||0|0|-0.05397|29.49|-0.24711|33|-0.11600966574639|12|37.72|0.00449|0.0353|0.049694259341806|0.10632027691059|194.00722623602|339.75603617834|594.55644242566|0.481|0.296|0.13086|54|17|0.0014447156862745|0.045152446078431|37.950000762939|2000-10-15|-0.30859|2020-03-15|0.23063|2020-03-29
2024-02-11 02:51:11|WEEKLY|05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|-506.87561610989|19|21.223916960021||0|0|0.12736|452.2|-0.05196|31|-0.051957491122209|31|20.76|0.02917|0.17668|0.22464953868378|0.2955747972102|2491.0103779319|7036.3428317743|7536.6668701172|0.543|0.436|0.11688|94|21|0.0052567699339766|0.049513158963941|858|2021-08-08|-0.8038|2010-02-28|4|2009-04-26
2024-02-11 02:51:12|WEEKLY|05484|8790|/equities/ryanair-holdings|STOXX600|1388.0007579398|58|98.09710410348|0.3878|1|1|0.38777|1725|81.90214|69|81.902136995691|69|36.11|2.21299|2.64394|3.4513741261097|5.2388852958695|8042.5425821425|26916.011299127|375817.00049164|0.649|0.432|0.22936|37|18|0.067267731514716|0.077291543431443|1740|2024-02-11|-0.29273|2004-02-01|87.96982|2021-12-26
2024-02-11 02:51:13|WEEKLY|05485|19010|/equities/saab-ab|STOXX600|647.92983862832|7|21.106720457228|0.2095|1|2|0.20606|724.6|0.31839|27|0.31839461942194|27|25.69|-0.00185|0.05064|0.062104129263367|0.13491410318856|193.83416504038|355.09315007529|938.60104174841|0.586|0.414|0.16069|29|10|0.0039664580559254|0.053733288948069|744.29998779297|2024-02-11|-0.23029|2018-10-28|0.34375|2013-12-22
2024-02-11 02:51:15|WEEKLY|05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|229.99943937714|11|14.986156352696|0.0249|1|1|0.0249|247|-0.2182|41|-0.21819572573124|41|42.69|0.14092|0.25947|0.09966148565854|0.27560513557995|77.047120773046|119.33250787992|1160.7142482613|0.538|0.308|0.19701|13|6|0.0057200884955752|0.07374814159292|385.60000610352|2021-11-21|-0.46843|2014-03-30|0.20079|2015-02-15
2024-02-11 02:51:16|WEEKLY|05487|7037|/equities/saipem|STOXX600|1.2505871234735|22|0.11784196566139||0|0|-0.21655|1.259|-0.95976|61|-0.033998859506365|22|30.4|0.01749|0.08272|0.014106925052561|0.031724108350863|5.9555502535299|117.45690058153|0.92181956822977|0.603|0.429|0.24066|63|25|0.0010089411157025|0.074238755165289|2404.9458007812|2012-09-23|-0.94734|2017-05-14|1.2148|2022-07-03
2024-02-11 02:51:17|WEEKLY|05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|501.92304138871|42|32.378803908852|0.2284|1|1|0.22836|580.4|0.28968|104|0.28967840732502|104|42.65|0.2055|0.29191|0.7147408091119|1.1272669031985|470.29085044246|1012.0364241196|1398.5542756965|0.412|0.294|0.20296|17|5|0.0046238511749347|0.070433746736292|785.5|2022-05-01|-0.37284|2022-10-02|0.2037|2011-12-04
2024-02-11 02:51:17|WEEKLY|05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|-42.121068712321|49|1.2042632021375||0|0|0.08065|39.9|-0.03223|48|-0.032229746644696|48|43.88|0.14733|0.24553|0.31238436514108|0.49106360864255|2528.2843494495|4383.2052760529|1078.3784057208|0.55|0.375|0.17057|40|15|0.002426455906822|0.055336272878536|49.970001220703|2023-01-01|-0.32258|1992-08-30|0.47059|1992-10-04
2024-02-11 02:51:18|WEEKLY|05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|192.72291922444|9|9.0631906511654|-0.0091|1|2|-0.03483|213.4|-0.01126|49|-0.011263483352358|49|36.69|0.04944|0.11857|0.10560598024543|0.175688761308|550.168186445|1297.8365434597|3750.439222328|0.51|0.392|0.16535|51|17|0.0029196008515168|0.057650612027674|256.63000488281|2022-01-09|-0.26301|1987-11-01|0.20916|2009-02-08
2024-02-11 02:51:20|WEEKLY|05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|3.4194874384549|11|0.17704815366481|-0.0255|1|2|-0.03984|3.675|-0.24837|23|-0.16539114616743|3|38.85|-0.00673|0.0558|0.025449264157512|0.098571013943808|74.553773798169|160.10338490522|239.64786810873|0.462|0.231|0.21695|39|13|0.003262|0.0648572|9.7829999923706|2007-11-11|-0.26576|2010-05-09|0.3352|2020-11-15
2024-02-11 02:51:21|WEEKLY|05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|430.95902755072|66|27.062598888808|0.8386|1|2|0.77703|476.6|0.13734|37|0.78429422759354|66|53.1|0.17371|0.22933|0.17604208208458|0.38592437936873|391.20888368138|856.85677658453|1121.4117790671|0.762|0.429|0.21521|21|11|0.0031530423728814|0.068706711864407|523.5|2023-12-17|-0.26051|2020-03-15|0.2811|2008-11-02
2024-02-11 02:51:22|WEEKLY|05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|-13.328779116579|48|0.49125969916836||0|0|0.05091|11.93|-0.22305|23|-0.14065670318443|4|31.09|-0.00892|0.05267|0.095249913155571|0.18878511614432|304.75307245789|1121.4358215751|1269.1489718548|0.563|0.375|0.19873|64|24|0.0025132400589102|0.064996435935199|30.930000305176|2007-07-29|-0.31505|2008-10-12|0.25867|2008-11-02
2024-02-11 02:51:23|WEEKLY|05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|136.5899699295|18|7.8069465124964||0|0|-0.11685|139.45|-0.00406|24|-0.0040622125305976|24|31.46|-0.0167|0.04302|0.043914663829187|0.086090987605936|251.70223441916|470.28269672593|2324.166615804|0.557|0.393|0.163|61|24|0.0023653719008264|0.053701869834711|203.69999694824|2022-04-17|-0.2129|2008-10-12|0.38|1992-11-22
2024-02-11 02:51:24|WEEKLY|05495|942434|/equities/scatec-solar-ol|STOXX600|62.275407920629|10|7.1985978430908||0|0|-0.09994|70.25|0.72862|147|0.67174320290005|39|43.55|0.14242|0.23398|0.31419070059911|0.45115349216684|625.05737789064|619.06393504211|369.73684210526|0.727|0.455|0.25556|11|5|0.0044320901639344|0.0892825|405.20001220703|2021-01-10|-0.20418|2020-03-15|0.21711|2022-03-13
2024-02-11 02:51:26|WEEKLY|05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|265.48793059118|24|18.434259106593|0.4338|1|1|0.43381|320.6|-0.26471|22|-0.1169222466631|10|32.48|-0.01004|0.10692|-0.0032266616587262|-0.097207959852708|81.629016242094|65.536541024934|585.03651563319|0.348|0.174|0.20097|23|7|0.003745948051948|0.069492233766234|492.70001220703|2021-08-08|-0.50397|2010-04-04|0.35958|2014-11-16
2024-02-11 02:51:27|WEEKLY|05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|131.79900138159|18|5.7102972967045|0.1181|1|2|0.07977|147.55|-0.09369|10|-0.093693097329557|10|42.62|0.10892|0.25035|0.43835548776086|0.62797167144829|4181.8533590239|5443.5239305245|853.38343110931|0.444|0.311|0.19338|45|10|0.002833819121447|0.066834899224806|152.94999694824|2024-01-28|-0.33547|2008-10-12|1.24843|1993-05-09
2024-02-11 02:51:28|WEEKLY|05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|89.25747286074|9|4.6725082834804|0.085|1|1|0.08497|105.85|-0.1757|39|-0.10137137691887|9|33.16|-0.01076|0.05069|0.047452447351983|0.12687420199909|117.3075927429|482.23384148769|2422.1968248537|0.647|0.431|0.16723|51|21|0.0027375161859918|0.059004955856386|141.39999389648|2019-05-12|-0.1871|2011-08-07|0.23414|1998-10-18
2024-02-11 02:51:29|WEEKLY|05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|25.657618825999|9|1.7909629919846|-0.1081|1|2|-0.14704|26.22|-0.13894|32|0.92494660644054|62|35.82|0.05808|0.10193|0.15934872942888|0.3550502336703|184.76622283113|218.01061333258|119.1818150607|0.545|0.273|0.21489|11|5|0.0016526368159204|0.069647537313433|54.759998321533|2021-07-04|-0.20008|2020-03-15|0.16015|2021-01-10
2024-02-11 02:51:29|WEEKLY|05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP|710.9737486014|28|7.5370878776214|0.2827|1|2|-0.00137|730.5|0.11047|40|0.11047237768698|40|38.37|0.02699|0.0856|0.061085312087822|0.18790830198558|138.30265903528|226.5711887194|966.26986077263|0.579|0.316|0.17756|19|7|0.0038768386243386|0.059227658730159|935|2021-01-10|-0.18215|2018-11-18|0.38673|2023-04-30
2024-02-11 02:51:31|WEEKLY|05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|156.71617776823|1|10.453867727274||-1|0|0|189.25|-0.23572|14|-0.093560408326504|7|33.93|0.04048|0.0968|0.047317667988759|0.09064963562139|166.70759587295|317.16897689338|798.18645005321|0.544|0.386|0.16624|57|18|0.0020427662874871|0.057044994829369|259.39999389648|2021-07-25|-0.22396|2001-09-02|0.3288|1992-11-29
2024-02-11 02:51:32|WEEKLY|05502|500|/equities/skf-b|STOXX600/EAFAVALUE|180.1105418166|2|9.6798199030944|-0.0076|1|1|-0.00762|208.3|-0.23871|15|-0.081820676531123|49|32.78|6.0E-5|0.05588|0.016704508412182|0.062886485361931|102.46853188063|253.05028895997|1211.0464756524|0.559|0.356|0.18357|59|27|0.0023652248062016|0.064440418604651|259|2021-03-21|-0.22626|1990-08-12|0.21788|1998-10-18
2024-02-11 02:51:33|WEEKLY|05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|-4.8923517790064|26|0.16628389645366|0.0536|-1|1|0.05362|4.289|-0.01418|19|-0.090477954194869|15|31.44|-0.04801|-0.02052|-0.049847172594502|-0.029828205012296|26.84496962543|62.754246066084|226.33245791566|0.667|0.389|0.11382|36|20|0.001083794295592|0.038789541918755|5.6100001335144|2022-05-29|-0.2265|2016-10-09|0.1251|2016-07-03
2024-02-11 02:51:34|WEEKLY|05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|196.10177030094|10|10.299597687191|0.0597|1|2|0.04038|216.4|-0.26698|37|-0.26697796063569|37|33.81|0.01436|0.04967|0.017972624614645|0.078758301773768|108.89110090154|400.02472248869|1527.1700263327|0.684|0.421|0.13088|57|29|0.0018762345041322|0.042042195247934|436.79998779297|2021-12-19|-0.18088|2008-10-12|0.16213|2022-11-13
2024-02-11 02:51:35|WEEKLY|05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|14.469242224972|1|0.8702525662447||-1|0|0|17.38|-0.08625|4|0.016301268391419|30|24.89|-0.06603|0.01019|0.07996330082116|0.014162700565329|129.48464995191|102.8515926|93.945941409549|0.444|0.222|0.23814|9|3|0.0016760267857143|0.079653258928571|30.14999961853|2021-03-28|-0.35252|2022-03-06|0.24825|2023-06-18
2024-02-11 02:51:37|WEEKLY|05506|307|/equities/fiat|STOXX600/EAFAGROWTH|18.37187234077|53|1.1568414095995|0.4742|1|2|0.45763|22.465|0.75445|77|0.75445283501473|77|38.86|0.09393|0.17061|0.32866866925358|0.37868175340532|4195.3637098525|2775.2506399708|597.10815368344|0.419|0.326|0.22107|43|12|0.0025301741149158|0.07540879280325|22.565000534058|2024-02-11|-0.26691|2020-03-22|0.30361|2009-04-05
2024-02-11 02:51:38|WEEKLY|05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|-12.740496093289|86|0.72795314928693|0.2622|-1|1|0.26217|11.215|-0.13336|15|0.36742959556247|69|34.91|0.00189|0.05733|0.083083396136104|0.19154461735776|299.61863775368|730.19803887028|354.79279042132|0.545|0.318|0.22082|44|16|0.0020741147439852|0.069865009253547|20.010000228882|2022-04-24|-0.26983|2008-10-12|0.26119|2008-08-10
2024-02-11 02:51:39|WEEKLY|05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|87.429762073619|29|3.3886644430647|0.0385|1|1|0.03848|91.76|-0.17064|19|-0.10671137217739|18|35.38|-0.00621|0.03808|0.04255892212238|0.1057429400771|115.8361597151|157.85800516278|379.17355059242|0.524|0.333|0.21704|21|9|0.0029025680933852|0.066947444876783|99.440002441406|2022-02-13|-0.24133|2020-03-15|0.22789|2011-12-04
2024-02-11 02:51:39|WEEKLY|05509|383|/equities/subsea|STOXX600|128.35325810644|31|7.8176808774272|0.0081|1|1|0.00813|136.4|-0.18218|10|0.13937282653392|28|25.51|-0.06679|0.03278|-0.051268576068077|0.024315630020451|4.7605501394239|86.920788048712|241.41591840086|0.528|0.283|0.24942|53|22|0.0033845513748191|0.092737279305355|174.89999389648|1997-10-05|-0.4438|2002-09-29|0.55691|2008-11-30
2024-02-11 02:51:40|WEEKLY|05510|945677|/equities/sunrise-communications-ag|STOXX600|107.07182911268|34|2.2051069101464|0.2502|1|2|-0.0064|108.6|-0.4496|22|0.24242424242424|106|32|-0.07018|-0.00958|-0.057261185820545|0.079922195195637|61.875844494835|113.98209564|142.89473483437|0.556|0.222|0.15225|9|5|0.0016856074766355|0.045302834890966|113|2021-01-10|-0.11394|2016-02-14|0.27093|2020-08-16
2024-02-11 02:51:42|WEEKLY|05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|102.12823913616|9|4.748920287947|0.1727|1|2|0.11721|120.1|-0.04667|21|-0.046665274201513|21|47|0.16485|0.28699|0.12574059463019|0.2291864977451|746.41084292642|787.02009227962|1792.5373416883|0.634|0.341|0.17118|41|20|0.0030215348837209|0.056223121447028|212.69999694824|2009-12-13|-0.66667|2010-03-21|1.88211|2009-05-03
2024-02-11 02:51:43|WEEKLY|05512|494|/equities/swedbank|STOXX600/EAFAVALUE|185.79410722233|3|9.1567690540053|-0.0151|1|1|-0.01507|209.1|-0.19236|13|-0.10930460986428|6|55.3|0.16452|0.24121|0.1400947090436|0.18792884101535|360.91129327004|326.67196353741|622.32147499818|0.593|0.37|0.17861|27|13|0.0023465284280936|0.061153384615385|235.69999694824|2007-02-18|-0.31425|2008-10-12|0.30263|2009-03-15
2024-02-11 02:51:44|WEEKLY|05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH|109.75653568103|39|1.4783387453237|0.4728|1|1|0.47276|113.55|-0.06876|22|0.026812546323932|30|50.04|0.02264|0.15042|0.089791874749585|0.24492550192365|196.83538579096|550.73424426037|495.85154997066|0.63|0.37|0.17471|27|10|0.002692814974802|0.04953437724982|307.39999389648|2016-02-07|-0.9015|2016-02-28|0.31961|2022-05-15
2024-02-11 02:51:45|WEEKLY|05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|250.14362589532|12|16.692218475305|0.044|1|2|0.00711|255|-0.09896|26|0.062703643952534|60|35.8|0.10297|0.18024|0.17813943883551|0.30855609444505|341.6067350892|469.60235971389|510.40833601467|0.72|0.44|0.22776|25|15|0.0029599668874172|0.070335|302|2024-02-04|-0.22116|2021-12-05|0.42636|2012-09-30
2024-02-11 02:51:46|WEEKLY|05515|498|/equities/tele2|STOXX600/EAFAVALUE|79.518271830893|6|3.5881901788576||0|0|-0.08034|81.96|0.05807|50|0.058072500865373|50|38.97|0.04969|0.12266|0.16459025282093|0.23982121250133|795.56952423812|1250.5547642235|460.96735612633|0.541|0.405|0.19458|37|10|0.0021873116793366|0.064009702833448|219.46000671387|2000-03-05|-0.23319|1998-10-11|0.36593|1998-10-18
2024-02-11 02:51:48|WEEKLY|05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|-0.31578421342689|17|0.018465081690709||0|0|-0.03537|0.2664|-0.24614|15|0.037917250349784|20|33.1|-0.00106|0.08142|0.032395969678132|0.034319922468953|44.107244801115|45.444989823509|2.4086365139436|0.638|0.448|0.20155|58|24|-0.00046794938016529|0.072573713842975|12.10890007019|1987-05-03|-0.34557|2022-03-06|0.40223|1998-10-18
2024-02-11 02:51:49|WEEKLY|05517|469|/equities/telefonica|STOXX600/EAFAVALUE|-4.1025840696185|28|0.15556563817366|-0.0051|-1|1|-0.00509|3.553|-0.09452|23|-0.094518430812474|23|37.45|0.03747|0.07608|0.072622544431575|0.092535780044944|307.51509414332|262.78367994431|139.16960479669|0.575|0.375|0.16462|40|21|0.0010348131147541|0.055575580327869|27.346000671387|2000-03-12|-0.23748|2020-03-15|0.20544|2020-11-15
2024-02-11 02:51:52|WEEKLY|05518|7134|/equities/telenet-group-hldg|STOXX600|20.474677336116|30|0.24177447560787|0.2031|1|2|0.02308|21.28|-0.23104|79|-0.23104325954143|79|33.7|-0.01686|0.01367|-0.027040048488202|0.024154837603731|48.298201609979|111.89364511782|158.56930376801|0.667|0.37|0.14779|27|15|0.0012666773162939|0.053525899893504|57|2015-04-26|-0.24709|2008-10-12|0.36842|2023-03-26
2024-02-11 02:51:53|WEEKLY|05519|380|/equities/telenor|STOXX600/EAFAVALUE|109.4004923396|21|4.7273304698139||0|0|-0.07733|113.95|0.11879|19|0.11879264790811|19|39.42|0.01929|0.047|0.031332625327261|0.098352724220572|121.98213713014|179.87307297299|232.07739407222|0.579|0.368|0.12846|19|9|0.0015499349804941|0.043701365409623|190.80000305176|2019-06-23|-0.12782|2016-02-14|0.14016|2009-10-11
2024-02-11 02:51:54|WEEKLY|05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|24.253357305972|17|1.2666193677107||0|0|-0.04751|24.26|-0.12139|54|-0.12139334118683|54|36.91|-0.03636|0.01009|-0.043586598681826|-0.053796322900296|42.918027436755|52.209898632806|29.099195669484|0.515|0.333|0.14071|33|13|-0.00033568881685575|0.051056564019449|88.23999786377|2000-06-25|-0.19203|2008-10-12|0.14699|2001-01-14
2024-02-11 02:51:56|WEEKLY|05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|13.495875445211|30|0.77017466808404|-0.0094|1|1|-0.00943|14.705|-0.1575|17|1.2714452060713|84|34.65|0.10439|0.15238|0.21199417418083|0.49215100112747|420.02727227753|942.29948290063|899.99384947499|0.613|0.29|0.23228|31|16|0.003299936536718|0.072698023572076|22.999799728394|2008-07-06|-0.34619|2020-03-15|0.23625|2020-11-08
2024-02-11 02:51:57|WEEKLY|05522|7020|/equities/terna|STOXX600/EAFAVALUE|-8.0325308992894|19|0.26454877799947|-0.0325|-1|1|-0.0325|7.308|-0.04789|28|-0.047888074504106|28|38.69|-0.03652|-0.00219|-0.013963818711766|0.032827194141762|76.73563622664|128.00876833987|422.67207661276|0.615|0.308|0.11423|26|14|0.001754873046875|0.039039423828125|8.3699998855591|2022-05-29|-0.17542|2020-03-15|0.10743|2016-07-03
2024-02-11 02:51:58|WEEKLY|05523|1166527|/equities/thg-holdings|STOXX600|-90.610339796757|18|8.9867800594089||0|0|0.03813|63.06|0.86581|69|-0.25192307692308|28|40|0.0334|0.07433|0.30694334324218|-0.25192307692308|139.57751448|74.808|10.652027259002|0.5|0.25|0.47491|4|2|-0.0064077966101695|0.15250401129944|837.79998779297|2021-01-17|-0.38823|2022-06-19|0.36897|2023-01-15
2024-02-11 02:51:58|WEEKLY|05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|91.017595927318|9|9.4457543417685|-0.1506|1|1|-0.15063|103.75|0.327|64|-0.050850519305899|10|45.11|0.27004|0.34601|0.38362884375608|0.75578500198682|2686.1611872677|20780.78307037|1593.7019408956|0.689|0.4|0.23794|45|23|0.0031159077526987|0.076003925417076|322.20001220703|2022-01-09|-0.39216|1986-08-10|0.36735|1987-04-26
2024-02-11 02:51:59|WEEKLY|05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP|-334.78229422292|34|13.237218890871|0.0945|-1|1|0.09445|306.8|0.10647|115|0.10646627787819|115|35|0.04843|0.09868|0.17061828336446|0.30617364995976|791.99248993572|1554.213543306|3609.4116210937|0.482|0.304|0.15019|56|19|0.0024399046663322|0.048457852483693|418.20001220703|2022-03-27|-0.18367|2008-10-12|0.23153|2001-02-04
2024-02-11 02:52:01|WEEKLY|05526|19020|/equities/trelleborg|STOXX600|-345.12974881228|4|10.91603224035|-0.0877|-1|1|-0.08765|340|0.39529|94|0.39528662502805|94|27.85|0.00051|0.05503|0.065767669608437|0.14629346625253|153.99278361853|209.82976110471|892.38848718312|0.519|0.296|0.1631|27|12|0.0037685298013245|0.055562185430464|343.39999389648|2024-02-11|-0.16429|2011-08-07|0.17582|2011-10-30
2024-02-11 02:52:02|WEEKLY|05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|139.51447180655|13|4.8225647907109|0.0024|1|2|-0.00489|142.35|0.05076|36|-0.0776698555306|49|37.72|-0.05228|0.22406|0.2607426481952|0.48747028834916|834.34565300603|1021.898754051|279.1176590265|0.76|0.4|0.17662|25|15|0.0048769842931937|0.045273643979058|394.79998779297|2009-10-18|-0.79994|2010-03-07|3.93569|2009-05-10
2024-02-11 02:52:03|WEEKLY|05528|547|/equities/ucb|STOXX600/EAFAVALUE|77.112029597264|6|4.2026572078131|0.1852|1|2|0.14523|93.68|-0.11858|34|-0.11858195862779|34|35.11|0.05455|0.11953|0.13368124883925|0.21722756604117|370.00196527533|752.86813014861|3986.3831534845|0.582|0.4|0.1564|55|19|0.0026554597107438|0.052068073347108|116.05000305176|2022-04-17|-0.20708|2017-05-28|0.31462|2008-04-27
2024-02-11 02:52:04|WEEKLY|05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|-24.946592482009|76|1.3988641606697|0.3489|-1|1|0.34885|20.42|0.15504|44|0.15504472166554|44|35.77|0.01933|0.08312|0.075964962509971|0.062436629456716|500.09126112263|269.22924424816|37.710063713544|0.577|0.442|0.19241|52|20|0.0007504857881137|0.062701085271318|60.080001831055|2021-08-15|-0.48215|2012-08-12|0.41808|1989-02-12
2024-02-11 02:52:05|WEEKLY|05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|25.120669531316|33|1.2356102706688||0|0|0.36633|29.055|-0.33759|15|0.32930462313367|20|32.27|0.05167|0.11299|0.11664944891483|0.14658992419309|447.4045282422|292.71874232289|42.296763961259|0.61|0.356|0.20204|59|29|0.0012255268595041|0.072757463842975|433.26690673828|2007-05-13|-0.4327|2011-12-04|0.33589|2009-03-22
2024-02-11 02:52:07|WEEKLY|05531|989550|/equities/unilever-ord|STOXX600|-47.175238241146|36|1.3850332003337|-0.0127|-1|1|-0.01272|46.97|-0.0067|45|-0.0066979544108805|45|31.27|-0.01593|0.03151|0.016990644324555|0.060896252980935|117.99748911317|362.51044061502|1957.0833064285|0.625|0.438|0.10707|64|25|0.0019260903732809|0.039427362475442|57.770000457764|2019-09-08|-0.1905|2008-10-12|0.16423|1986-03-23
2024-02-11 02:52:08|WEEKLY|05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|-34.532166307141|2|1.7323887563315|0.0178|-1|1|0.01782|29.22|-0.07379|20|-0.073785772437624|20|30.17|-0.06587|0.00195|-0.069519460858893|-0.048459207809248|12.522129187136|33.413982923672|369.87340456476|0.479|0.333|0.20187|48|18|0.0019755348516218|0.063814803312629|37.139999389648|2022-12-11|-0.24839|2011-08-07|0.20856|2008-11-30
2024-02-11 02:52:09|WEEKLY|05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|22.178461321849|11|1.5386602099452|0.0354|1|1|0.0354|25.74|0.08266|32|0.033562207900861|23|27.21|-0.02797|0.01878|-0.0056773290636802|0.045905115017976|72.665167877543|118.70035255014|374.67249199268|0.737|0.368|0.19933|19|14|0.0033984060721063|0.061776527514232|38.590000152588|2022-01-09|-0.16558|2020-03-15|0.23328|2020-02-09
2024-02-11 02:52:10|WEEKLY|05534|612|/equities/verbund|STOXX600/EAFAGROWTH|-85.025447833727|1|5.3209826112423||1|0|0|65.4|-0.23374|12|-0.23374337791337|12|34.95|0.01036|0.04711|-0.049391699107416|-0.05231378609845|36.013242349002|60.563219985404|192.35294566435|0.727|0.364|0.1977|22|14|0.0017842262678804|0.063890351105332|114.90000152588|2022-08-28|-0.23159|2020-03-15|0.16466|2011-03-20
2024-02-11 02:52:11|WEEKLY|05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|168.58792292652|11|13.910402439077|0.0172|1|1|0.01718|191.8|0.68836|39|0.68835919253377|39|38.14|0.42373|0.59184|0.441910571203|0.67149894529291|2586.7221541681|1518.3093386645|3551.8518456379|0.486|0.286|0.29633|35|15|0.0052496208178439|0.096661962825279|321|2021-01-10|-0.3774|2008-10-12|0.48437|2003-03-16
2024-02-11 02:52:12|WEEKLY|05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|24.736825989023|9|1.3005515781315|-0.0528|1|2|-0.09001|25.88|0.01319|21|0.21352662073198|36|40.05|0.01343|0.07301|-0.061784022755101|-0.017477305175232|52.654821435961|87.938640362334|158.67565915503|0.474|0.263|0.20349|19|8|0.0016892717815345|0.068940793237971|54.979999542236|2018-01-28|-0.21176|2020-03-15|0.17555|2020-03-22
2024-02-11 02:52:13|WEEKLY|05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|236.36208254629|66|10.073934461512|0.4003|1|2|0.35534|260.55|-0.01532|37|-0.13206508532961|7|34|0.01551|0.08043|0.051133434461086|0.12807959562743|206.2805243567|770.48598357151|2102.9054122132|0.673|0.4|0.18943|55|28|0.0025952609819121|0.060950702842377|264.85000610352|2024-01-07|-0.25643|2008-10-12|0.2521|2009-03-15
2024-02-11 02:52:14|WEEKLY|05538|6903|/equities/vopak|STOXX600/EAFAVALUE|-32.112972691122|14|1.0843240269236|0.0522|-1|1|0.05222|28.86|0.32342|52|0.32341946080983|52|33.7|0.01741|0.07895|0.0799097324353|0.10876484151014|435.72146998666|538.44579957646|927.97432745451|0.483|0.367|0.1614|60|18|0.0018002014742015|0.052042643734644|58.069999694824|2012-12-02|-0.18209|2015-08-23|0.22727|1999-07-11
2024-02-11 02:52:15|WEEKLY|05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|24.627784542878|10|1.3334544089015|-0.0232|1|2|-0.05364|25.76|-0.17345|5|-0.17345394476917|5|41.13|0.01783|0.05471|0.028968900879547|0.083201752918635|128.66894232491|210.63383912721|864.42953234916|0.613|0.387|0.13432|31|16|0.0022120794392523|0.041725459501558|42.299999237061|2022-01-02|-0.25502|2008-10-12|0.26415|2008-10-19
2024-02-11 02:52:16|WEEKLY|05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|11.966858644439|13|0.65104714395149|0.1854|1|2|0.1708|13.915|-0.23161|4|0.095097516767222|40|30.05|0.04239|0.08683|0.10291559307834|0.21972774030401|1162.0907225719|4841.5533293279|2960.6382972652|0.667|0.404|0.18981|57|25|0.0031577623188406|0.064118811594203|20.766645431519|2017-10-22|-0.30189|2008-10-12|0.31047|1998-05-17
2024-02-11 02:52:18|WEEKLY|05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|26.850274033153|11|1.4932419635176|0.2085|1|1|0.20849|31.88|-0.05267|36|-0.045893260104307|8|30.32|-0.02051|0.02834|0.064651772092534|0.15187361999954|169.64186992835|260.72691282545|409.76861569458|0.6|0.32|0.20631|25|12|0.0030081640625|0.0689654296875|35.799999237061|2021-08-15|-0.23704|2020-03-15|0.22941|2009-08-23
2024-02-11 02:52:19|WEEKLY|05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|126.79348589912|14|4.4188390508781|0.1515|1|1|0.15152|142.5|-0.15116|24|0.08476288249462|59|39.75|0.00743|0.07028|0.088567610223226|0.20657922885981|321.14947411436|802.15447597286|11680.327594937|0.51|0.294|0.15813|51|19|0.0030022598039216|0.050379068627451|142.5|2024-02-11|-0.27314|2000-03-12|0.26904|2001-04-01
2024-02-11 02:52:20|WEEKLY|05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|-387.48906902115|40|15.631195304121||0|0|0.14973|357.2|-0.08813|28|-0.08812677453386|28|31.19|-0.01176|0.04333|0.095235380628598|0.15830661581506|247.98746614901|305.46507924574|686.92310039814|0.531|0.344|0.18632|32|12|0.0030024300867888|0.065557531340405|505.79998779297|2022-06-05|-0.22845|2008-10-19|0.31857|2008-12-14
2024-02-11 02:52:21|WEEKLY|05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|298.38614634322|81|18.187950201674|0.7575|1|1|0.75752|362.4|0.06905|25|0.069048236403752|25|31.09|0.05587|0.09564|0.0030691961638518|0.12428587293219|94.747494648524|138.26209587728|893.93188384878|0.545|0.273|0.18179|11|6|0.0059024881516588|0.055181374407583|363.10000610352|2024-02-11|-0.12906|2018-10-14|0.14381|2016-02-21
2024-02-11 02:52:22|WEEKLY|05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|103.08116693422|10|5.2143735299269|0.0779|1|2|0.0121|117.1|-0.1772|37|-0.17719503927486|37|36.22|0.11904|0.22102|0.22989167312966|0.32323173094244|350.52629165302|400.61456062336|2927.499961853|0.457|0.326|0.17133|46|12|0.0037839880597015|0.062067265671642|334.79998779297|2015-04-26|-0.85825|2016-03-20|0.22764|2009-02-08
2024-02-11 02:52:24|WEEKLY|05546|1052403|/equities/sea-limited|EAFAGROWTH|-49.162368888109|38|4.4055959520052|0.2763|-1|1|0.27628|43.51|-0.23634|9|-0.2363431330557|9|29.2|0.26289|0.40458|0.43360253866441|0.76879715219082|166.08400696508|468.85308830612|267.5891618024|0.7|0.5|0.35794|10|5|0.0068746200607903|0.12690933130699|372.69989013672|2021-10-24|-0.32871|2023-08-20|0.45091|2019-03-03
2024-02-11 02:52:24|WEEKLY|05547|484|/equities/atlas-copco-b|EAFAGROWTH|132.25502274602|67|6.1170610787959|0.3548|1|1|0.3548|147.7|0.02748|40|-0.11055286322343|5|36.85|0.00757|0.06894|0.036364945373797|0.14086689540987|118.10742692022|603.3585500162|11361.538643527|0.574|0.362|0.20438|47|19|0.0037627919911012|0.064995161290322|150.5|2024-01-28|-0.20561|2008-10-12|0.27632|2008-11-02
2024-02-11 02:52:25|WEEKLY|05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH|-11.68506358503|42|0.72679670351149||0|0|0.14933|11.08|-0.09264|18|-0.092635480073932|18|35.21|-0.0005|0.04739|0.062940597524094|0.075202105518704|119.4585206775|122.2569830188|119.26802980843|0.571|0.5|0.20682|14|5|0.0014340074906367|0.068749925093633|16.670000076294|2023-02-05|-0.2066|2020-03-15|0.26082|2020-06-07
2024-02-11 02:52:26|WEEKLY|05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|64.385003157217|9|4.7564334621979||0|0|-0.03075|78.18|-0.30645|8|-0.065788696136322|14|26.45|-0.12077|-0.04794|-0.09317023852817|0.044382798619892|11.597801052651|134.92374310262|2521.9355712994|0.586|0.345|0.21568|29|12|0.005300464516129|0.070253832258065|106.65000152588|2022-01-02|-0.2097|2020-12-20|0.25117|2022-11-13
2024-02-11 02:52:27|WEEKLY|05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE|145.72211710034|2|12.20929379126|-0.0044|1|1|-0.00438|181.95|0.2969|53|0.29689993829162|53|40.47|0.05884|0.17524|0.22613166249631|0.24864741340774|401.64113331785|383.97446804318|1257.4291194924|0.474|0.421|0.22276|19|5|0.0043568831168831|0.06302774025974|198.60000610352|2021-03-21|-0.26339|2020-03-15|0.24023|2022-08-14
2024-02-11 02:52:29|WEEKLY|05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|21.094524780283|2|1.1851582794157||0|0|0.00287|24.42|0.04666|27|0.046664738498376|27|45.35|0.18386|0.24634|0.45946293024555|0.58354850663562|780.47171264104|759.45609004416|824.99999194532|0.529|0.412|0.16211|17|5|0.0034103367875648|0.051664339378238|37.889999389648|2020-08-30|-0.1358|2021-05-30|0.16409|2022-12-04
2024-02-11 02:52:30|WEEKLY|05552|8271|/equities/coca-cola-ent|EAFAGROWTH|61.926668255604|8|2.5009999963413|0.0286|1|2|0.01835|67.15|-0.1199|11|0.20204949638883|44|35.16|0.00526|0.07014|0.065203246866563|0.17633428837022|107.991254771|714.27469834651|2633.3334424137|0.673|0.418|0.18015|55|22|0.0026221792890263|0.056285358062854|70.01000213623|2024-02-04|-0.37117|2008-10-12|0.29666|2000-02-06
2024-02-11 02:52:31|WEEKLY|05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|-119.80715391067|27|8.4074889055608||0|0|0.21658|99.22|-0.31131|27|-0.31131046367968|27|29.33|0.0884|0.14446|0.10484751423647|0.19329726401413|259.73139494712|425.49806882132|329.63455137291|0.543|0.326|0.19667|46|19|0.0024225672727273|0.067024443636363|407.75|2021-08-08|-0.41445|2016-03-20|0.42489|2001-09-30
2024-02-11 02:52:32|WEEKLY|05554|559|/equities/moeller-maersk-a|EAFAGROWTH|10074.76994361|6|1100.5670319992||0|0|-0.21669|10700|-0.09969|17|-0.09969481180061|17|24.64|0.03866|0.09224|0.093190410532558|0.16080073596138|949.85807200426|2086.6409304607|2346.4912280702|0.543|0.358|0.13236|81|20|0.0025569315342329|0.051916111944028|23160|2022-01-16|-0.223|2023-04-02|0.28665|2002-12-22
2024-02-11 02:52:33|WEEKLY|05555|1082092|/equities/epiroc-b|EAFAGROWTH|-181.81519535849|16|7.1662783270106||0|0|-0.04826|162.9|-0.09704|48|-0.09703667411253|48|27.9|-0.06792|0.01291|-0.074329803069385|-0.063382883507946|66.052156002467|74.899256137419|203.62499237061|0.5|0.4|0.18588|10|3|0.0032856462585034|0.060839863945578|200.69999694824|2022-01-09|-0.13909|2020-03-15|0.15055|2022-03-13
2024-02-11 02:52:34|WEEKLY|05556|948495|/equities/campari?cid=948495|EAFAGROWTH|9.0976344651796|188|1.3800765307056||0|0|0.24324|10.12|0.01401|38|0.014006462121859|38|21.08|-0.05754|-0.01121|-0.0141040655538|0.083058819124422|89.033138093726|126.13707986016|142.96006561976|0.385|0.231|0.14702|13|4|0.0025984815618221|0.073266550976139|13.470000267029|2021-11-28|-0.52278|2015-05-03|0.32016|2021-11-21
2024-02-11 02:52:35|WEEKLY|05557|1174890|/equities/endeavour-group|EAFAGROWTH|4.9974386494933|2|0.2147683679587||0|0|-0.04704|5.47|-0.03689|25|-0.036886404384764|25|45.33|-0.03136|0.0186|-0.036886404384764|-0.036886404384764|96.311|96.311|89.672129109994|0.333|0.333|0.12237|3|0|-0.00036956204379562|0.045325620437956|8.3999996185303|2022-08-21|-0.12981|2022-08-28|0.08141|2022-02-27
2024-02-11 02:52:36|WEEKLY|05558|958894|/equities/clx-communications-ab|EAFAGROWTH|26.218573253748|13|3.9306106273442|0.0128|1|1|0.01284|27.215|-0.01917|19|-0.01916710411404|19|38.45|0.61636|0.87602|1.1501812020267|1.4319894105191|992.67754119811|1339.3927479263|440.37218298603|0.545|0.455|0.3656|11|3|0.0072760459770115|0.11763372413793|204.80000305176|2021-09-12|-0.44972|2022-07-17|0.52443|2022-11-06
2024-02-11 02:52:36|WEEKLY|05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|-12.134426189209|131|0.79048722794828|0.5585|-1|1|0.5585|10|0.20736|60|0.20735604169448|60|23.25|-0.11951|-0.07388|-0.031789941050135|-0.031789941050135|88.02378816|88.02378816|56.497172705993|0.5|0.5|0.29358|4|3|-0.0013670852017937|0.085499955156951|30.35000038147|2021-02-07|-0.17686|2020-03-15|0.18851|2020-03-29
2024-02-11 02:52:37|WEEKLY|05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|-88.305062211634|21|5.1662775180471||0|0|0.02544|79.68|0.01163|45|0.011630814711157|45|34.58|0.02755|0.07557|0.082407789435852|0.15737804690152|287.4865339547|354.39468117664|143.56756811743|0.731|0.385|0.20241|26|13|0.0014571817192601|0.065376953210011|145.85000610352|2022-01-02|-0.19596|2008-10-12|0.32488|2008-11-02
2024-02-11 02:52:39|WEEKLY|05561|1076785|/equities/mercari|EAFAGROWTH|-2964.8517012379|11|183.86723374598||0|0|0.13268|2435|-0.07036|55|-0.070364238410596|55|35.38|0.00773|0.10304|0.13241102532328|0.059049903327103|120.49907641965|84.509753004959|53.516483516484|0.625|0.5|0.34367|8|4|0.00071150170648464|0.10375040955631|7390|2021-11-28|-0.2498|2018-12-23|0.35031|2020-03-29
2024-02-11 02:52:39|WEEKLY|05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|230.03555572481|13|11.888147074477|0.2468|1|2|0.22591|269.7|-0.18057|4|-0.086477168512271|11|36.64|0.05337|0.10937|0.076588115829797|0.18097906526923|345.82527249354|985.56242450318|13485.000610352|0.548|0.357|0.16184|42|13|0.0039921018697614|0.052573687943262|373.39999389648|2022-01-02|-0.2|1997-04-27|0.45|1994-05-29
2024-02-11 02:52:40|WEEKLY|05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|4.5665150223542|7|0.15682830617268|0.0263|1|1|0.02626|5.08|0.2979|38|0.29790349135184|38|15.33|-0.02426|0.03063|-0.013350148234746|-0.013379139193446|57.536332237012|64.840791501039|38.631179247698|0.592|0.449|0.07484|49|8|0.0078102642007926|0.033048837516513|13.949999809265|2007-10-14|-0.87442|2008-03-16|7.18519|2008-03-30
2024-02-11 02:52:41|WEEKLY|05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|18.072977094539|9|3.00936841873|-0.2927|1|1|-0.29272|20.49|0.69344|123|-0.10296034941012|4|40.89|0.27388|0.32461|0.32704413493236|0.94229125688137|112.3720677365|340.64389759013|434.41739252981|0.778|0.333|0.34382|9|7|0.0069765691489362|0.10992300531915|134.69999694824|2021-05-09|-0.42745|2023-05-28|0.44946|2018-02-18
2024-02-11 02:52:42|WEEKLY|05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|-17.909037258054|3|1.1638457463269|0.0591|-1|1|0.05908|14.095|-0.14032|7|-0.14031562708043|7|34|-0.01241|0.05016|-0.058314123848354|-0.013127406045207|39.296591101471|79.389935919115|181.87097118747|0.542|0.417|0.18826|24|6|0.0015877261613692|0.06033913202934|26.520000457764|2022-08-21|-0.23664|2008-10-12|0.15991|2008-12-21
2024-02-11 02:52:44|WEEKLY|05566|1128943|/equities/adevinta-b|EAFAGROWTH|144.35600953623|19|13.408654296901|-0.0573|1|1|-0.05734|152.9|0.0314|25|0.031404167102145|25|22.2|-0.33793|-0.1332|-0.10386395308614|-0.10386395308614|78.4761318|78.4761318|176.62006981112|0.4|0.4|0.23921|5|1|0.0064768217054264|0.094317829457364|190.19999694824|2021-08-29|-0.21895|2020-03-22|0.18261|2020-07-26
2024-02-11 02:52:44|WEEKLY|05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|240.07647191371|67|10.244469713682|0.3703|1|1|0.37026|267.2|-0.01351|36|-0.069674852107703|17|32.77|0.03272|0.09134|0.099742643318818|0.16087680699922|749.7069492228|847.48769219543|2139.3115860971|0.544|0.316|0.18231|57|25|0.0026597207859359|0.0578658221303|271|2024-02-11|-0.25758|1990-11-25|0.25281|2009-03-15
2024-02-11 02:52:45|WEEKLY|05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|242.90667341473|21|19.267994313473|0.4228|1|2|0.32626|300|-0.34964|25|-0.11882224609539|16|28.87|-0.05689|0.01623|-0.016329179601982|-0.046377843820791|72.930774771265|76.429110742922|118.34319526627|0.467|0.333|0.22362|15|3|0.0015928697571744|0.07307055187638|434.60000610352|2021-08-08|-0.23508|2017-01-08|0.22513|2017-11-05
2024-02-11 02:52:46|WEEKLY|05569|943483|/equities/sitc|EAFAGROWTH|-14.789747264688|41|1.4001743804112|0.076|-1|1|0.07601|12.4|1.54081|60|1.5408050548392|60|41|0.04517|0.15795|0.23015109032971|0.31416619072216|187.78341767215|292.47475690702|305.4187141205|0.5|0.438|0.27162|16|8|0.003245|0.085852959770115|35.013706207275|2021-09-26|-0.25664|2011-09-25|0.25799|2015-04-19
2024-02-11 02:52:47|WEEKLY|05570|26330|/equities/rockwool-international-b|EAFAGROWTH|1642.7790893701|11|132.14115490536|0.1092|1|1|0.10924|2107|-0.23585|34|-0.10898550724638|21|44.03|0.2379|0.33244|0.40086239170028|0.53313907187914|2071.8991324573|3399.8684283598|1170.5555555556|0.576|0.455|0.18419|33|10|0.002810984278879|0.059213103212577|3486|2021-09-05|-0.23039|2008-10-26|0.28966|2009-03-22
2024-02-11 02:52:49|WEEKLY|05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|7.6341718902052|9|0.30335017775023|-0.0048|1|1|-0.00475|8.38|-0.01741|38|-0.017412918799733|38|51.73|0.06352|0.08293|0.13092467037481|0.27309729893694|187.23723427095|264.50117680988|457.92349278259|0.533|0.333|0.13051|15|8|0.0023908673469388|0.039950204081633|9.8999996185303|2019-08-11|-0.24242|2020-03-22|0.14087|2020-04-12
2024-02-11 02:52:49|WEEKLY|05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|6099.9303651999|15|219.10192125643|0.138|1|1|0.13805|6760|-0.08197|17|-0.06145251396648|12|29.77|-0.01012|0.02972|0.0044382815529197|0.039053867505892|95.749516088306|143.50634541661|137.11967545639|0.487|0.308|0.08953|39|9|0.00063306382978723|0.03049514893617|6910|2024-02-11|-0.1875|2002-11-17|0.19079|2016-07-24
2024-02-11 02:52:50|WEEKLY|05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|11.933726335486|9|0.8145912405781|0.2471|1|2|0.12421|14.255|0.19183|43|0.19183042842364|43|50|0.14195|0.22712|0.19183042842364|0.19183042842364|119.183|119.183|71.994952847065|0.333|0.333|0.24917|3|1|0.00018272151898735|0.09907829113924|21.385000228882|2021-02-07|-0.19301|2021-11-21|0.19115|2021-11-07
2024-02-11 02:52:51|WEEKLY|05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|4.5839229041741|2|0.30369232712834|0.0954|1|2|0.04112|5.57|0.12954|29|0.12954423253191|29|29.35|0.52321|0.72972|1.0819548540902|1.8237829823223|2511.638350336|7317.6861102284|6188.8888336993|0.615|0.385|0.24339|26|9|0.0080078926701571|0.07498472513089|21.739999771118|2020-08-23|-0.21147|2020-12-20|0.5|2009-03-29
2024-02-11 02:52:52|WEEKLY|05575|1123144|/equities/futu-holdings|EAFAGROWTH|42.902551008355|29|5.0294636059194|-0.0962|1|2|-0.17339|48.53|-0.44428|30|-0.19695767713116|6|32.71|0.8002|0.98088|1.198086232096|1.9762526592308|354.66642924425|423.79273035866|316.77545526122|0.714|0.429|0.40038|7|5|0.010496809338521|0.150456692607|204.25|2021-02-14|-0.34499|2023-01-01|0.58081|2022-03-20
2024-02-11 02:52:53|WEEKLY|05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|209.08598100857|29|15.736339053458|0.7123|1|1|0.71228|281.31|-0.06293|14|-0.062931964840617|14|35.46|-0.05928|0.02194|0.14521528389207|0.30154451906295|134.74989878843|194.4696695882|943.99330456608|0.462|0.308|0.29192|13|4|0.006910981595092|0.092406748466258|281.7200012207|2024-02-11|-0.19736|2016-02-14|0.41678|2015-02-15
2024-02-11 02:52:54|WEEKLY|05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|38.963858882228|7|0.64300776610506|0.0622|1|2|0.05016|39.78|-0.0631|1|0.14432459115957|31|30.6|0.008|0.07152|0.063074655127932|0.17425709816952|142.48508166592|367.29457470864|895.54253860937|0.68|0.44|0.14927|25|9|0.003516990920882|0.050165304798962|51.869998931885|2017-06-25|-0.15186|2011-08-07|0.14779|2009-04-19
2024-02-11 02:52:55|WEEKLY|05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|3283.9911274877|12|359.46407090536||0|0|-0.15927|3695|-0.13566|52|-0.082938388625592|20|40.52|0.23121|0.32748|0.32051768591128|0.55317335771748|3784.1871159092|7324.6570347334|2217.887073608|0.606|0.364|0.27842|33|14|0.0050964020771513|0.090273316023739|9510|2021-01-03|-0.26667|1998-10-04|0.44084|1999-03-07
2024-02-11 02:52:56|WEEKLY|05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|495.17026188277|55|17.123191425779||0|0|0.1137|544.6|-0.17683|13|0.32069192261855|47|37.64|0.02856|0.11399|0.08437061645745|0.16014379320682|311.64113287474|476.57357479342|874.157274888|0.489|0.298|0.14422|47|16|0.0019887054306089|0.044270976412507|637.79998779297|2021-08-08|-0.49456|2013-03-10|0.44444|1992-11-22
2024-02-11 02:52:57|WEEKLY|05580|100089|/equities/wynn-macau|EAFAGROWTH|-7.5753834668337|38|0.56612902134655|-0.0239|-1|1|-0.02392|6.85|0.32659|25|0.32659401939852|25|44.44|0.13149|0.21915|0.31634128043202|0.30352665089663|648.54462121278|296.47365302331|63.543599947238|0.563|0.375|0.26458|16|7|0.0015732352941176|0.091527834224599|38.799999237061|2014-03-09|-0.3545|2021-09-19|0.55963|2022-12-04
2024-02-11 02:52:58|WEEKLY|05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|-2.8334095366192|39|0.21758350970708||0|0|0.261|2.52|0.53072|73|-0.1645299667918|10|36.4|0.13311|0.20661|0.37029270712895|0.70742745968213|495.65029969153|430.55073263977|81.028941026664|0.55|0.25|0.22986|20|9|0.0013025848563969|0.082231475195822|27.610000610352|2013-10-27|-0.27435|2021-09-19|0.24684|2022-12-04
2024-02-11 02:52:59|WEEKLY|05582|1054308|/equities/nmc-health-adr|EAFAGROWTH|-0.025452761281823|137|0.0061722455617384||0|0|0.99881|0.02|-0.45636|15|-0.45635740656154|15|7.07|-0.08171|0.08263|0.1757741960206|0.22172237649147|354.40394015424|298.87792463295|0.15384615040746|0.714|0.5|0.10093|14|2|0.0028667234042553|0.23194778723404|53.150001525879|2018-09-02|-0.9|2021-12-26|1|2021-12-05
2024-02-11 02:53:00|WEEKLY|05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|116.35397024932|6|4.7968099475431||0|0|-0.08528|119.06|0.02416|12|0.024155967083395|12|47.39|0.08669|0.14057|0.20464331124521|0.33810688745079|1313.6914483364|1421.5136687991|1028.151971874|0.645|0.387|0.17663|31|13|0.0024684938941655|0.057805515603799|134.94000244141|2023-03-12|-0.25768|2008-10-12|0.44601|2009-03-22
2024-02-11 02:53:01|WEEKLY|05584|50559|/equities/crh?cid=50559|EAFAVALUE|46.588264679303|38|2.477376890293|0.283|1|2|0.24465|50.34|-0.01112|45|0.44396528409361|91|42.65|-0.03688|0.03689|0.049213073057664|0.28376029871395|120.65578433842|162.23869332|288.48136361977|0.353|0.118|0.20109|17|4|0.0023830446194226|0.065385669291339|55|2023-07-30|-0.24393|2020-03-15|0.22331|2020-03-29
2024-02-11 02:53:02|WEEKLY|05585|1177390|/equities/universal-music-nv|EAFAVALUE|23.884137262853|29|1.1470830813178|0.2384|1|2|0.18555|27.41|-0.14305|23|-0.14304841890125|23|19.2|-0.17202|-0.14087|-0.17206568830333|-0.14304841890125|68.4634494|85.695|116.91192238942|0.4|0.2|0.22186|5|2|0.0020562096774194|0.062606693548387|27.959999084473|2021-11-14|-0.09666|2022-06-19|0.1206|2022-03-13
2024-02-11 02:53:03|WEEKLY|05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|0.67197840262575|3|0.031937835621206||0|0|-0.10654|0.7019|-0.02739|2|-0.027390563954683|2|5.04|-17.37851|0.02784|-8.8737106669946E-5|0.017810222249879|0.052621440093094|0.15897309597016|71.974980229069|0.542|0.389|0.0525|144|4|5.4927564010989|0.03103717032967|2.7363998889923|2013-05-05|-0.99974|2021-07-25|3999.00016|2021-08-01
2024-02-11 02:53:04|WEEKLY|05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE|30.237339862096|8|2.3163443246981|0.0125|1|1|0.01254|37.15|-0.13582|10|-0.13582204476922|10|36.38|-0.01882|0.04749|0.16361893252357|0.32752621638009|338.73834328913|500.18978181397|1673.4234705905|0.571|0.333|0.23857|21|11|0.0049366926070039|0.073720700389105|50.439998626709|2021-09-12|-0.28173|2011-08-07|0.31081|2009-05-10
2024-02-11 02:53:05|WEEKLY|05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|9.9574501077865|8|0.73668330376232|0.1738|1|2|0.14599|12.01|-0.16803|11|-0.16803281812122|11|38.21|0.02151|0.09364|0.12619085957038|0.22300124668608|634.26330587708|1212.3710688964|1622.9729829869|0.632|0.368|0.24834|57|26|0.0028918718535469|0.080841725400457|72.309997558594|2015-08-02|-0.36302|2017-08-06|0.5|1984-09-09
2024-02-11 02:53:06|WEEKLY|05589|1036819|/equities/nippon-building|EAFAVALUE|563596.1804965|31|18886.015325415|-0.0234|1|1|-0.02341|584000|-0.02151|47|-0.021505376344086|47|54.19|0.07927|0.11835|0.13110298077247|0.18056913036271|281.07562561887|274.73890851687|199.31740614334|0.476|0.333|0.11867|21|7|0.001254375|0.045073595890411|1010000|2007-05-13|-0.27702|2008-10-12|0.31712|2020-03-29
2024-02-11 02:53:07|WEEKLY|05590|1036820|/equities/japan-real-estate|EAFAVALUE|-614750.0237931|1|17250.007931032||0|0|0|553000|0.00436|52|0.0043645744085419|52|48.67|0.03828|0.07427|0.060334112623514|0.079817008113562|184.71845713943|191.73934049652|203.30882352941|0.542|0.417|0.11561|24|9|0.0012597688356164|0.044254126712329|865000|2007-05-27|-0.26413|2008-10-12|0.308|2020-03-29
2024-02-11 02:53:08|WEEKLY|05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|-295207.14020366|56|10632.814504092|0.0744|-1|1|0.07437|265100|-0.16012|8|-0.16011730205279|8|43.08|-0.03282|0.01698|0.053966563341112|0.15047289571279|114.49449639583|141.91344250646|201.41928033066|0.417|0.25|0.14221|12|5|0.001693041958042|0.043339020979021|412000|2022-01-02|-0.19152|2020-03-22|0.21519|2020-03-29
2024-02-11 02:53:09|WEEKLY|05592|1056306|/equities/glp-j-reit|EAFAVALUE|-143694.77207237|124|5119.8333375714|0.2903|-1|1|0.29032|127600|-0.27086|3|-0.27086092715232|3|38.08|-0.02827|0.04751|0.063913561303554|0.063913561303554|107.46487076839|107.46487076839|206.3305978898|0.333|0.333|0.14258|12|2|0.0018878275862069|0.043857413793103|205000|2021-08-08|-0.26794|2020-03-22|0.41935|2020-03-29
2024-02-11 02:53:10|WEEKLY|05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|-274787.30733658|103|8768.6242327537|0.1929|-1|1|0.19291|250600|0.09116|23|0.091156436796237|23|51.88|0.1535|0.19415|0.2733486602867|0.30772813922876|588.25041111922|569.62923154017|222.75555555556|0.5|0.438|0.19207|16|8|0.0022808905579399|0.051412811158798|354000|2022-01-09|-0.5411|2008-10-19|0.52697|2008-12-07
2024-02-11 02:53:10|WEEKLY|05594|1056319|/equities/japan-retail|EAFAVALUE|-103730.17063462|56|3071.6865085608||0|0|0.02328|96500|-0.07626|25|-0.076261914708069|25|45.29|0.05115|0.08529|0.15107171485143|0.14154127010223|468.96921384892|270.59159376561|87.727272727272|0.542|0.375|0.1362|24|8|0.00090230297723292|0.049691926444834|330000|2007-05-13|-0.47108|2015-12-20|0.29171|2020-03-29
2024-02-11 02:53:11|WEEKLY|05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|-172500.16583625|1|4900.0552787498||1|0|0|155900|-0.03119|38|-0.031194705524726|38|36.25|-0.01476|0.00729|0.037597420716815|-0.01273638168321|114.01731495287|95.925723500652|100.33453224062|0.333|0.25|0.10736|12|3|0.0010726896551724|0.042401540229885|209300|2019-11-03|-0.39385|2020-03-22|0.65228|2020-03-29
2024-02-11 02:53:13|WEEKLY|05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE|507.39883770647|22|10.633726868026||0|0|0.21404|536|-0.09503|49|-0.095033873822834|49|43.05|0.08545|0.12379|0.10819392153941|0.21506265585453|250.32191276376|288.25827863804|676.76770284509|0.579|0.316|0.15547|19|9|0.0029839213349225|0.048896650774732|545.20001220703|2022-01-16|-0.1887|2008-10-12|0.26139|2020-03-22
2024-02-11 02:53:14|WEEKLY|05597|26117|/equities/industrivarden-ab|EAFAVALUE|298.76468420449|66|10.013000272109|0.2544|1|2|0.22326|326|0.21745|52|0.21744622916617|52|34.69|0.06887|0.11644|0.093365249943993|0.17187408750675|699.69155688824|1312.4421246815|1448.8888888889|0.588|0.373|0.13706|51|17|0.002210572519084|0.051017404580153|339.29998779297|2021-08-08|-0.2674|2008-10-12|0.17241|1998-10-18
2024-02-11 02:53:15|WEEKLY|05598|102050|/equities/hkt-trust|EAFAVALUE|8.5461767464472|9|0.35394911315529|0.045|1|2|0.00429|9.36|0.02306|28|-0.055445584006524|19|33|-0.00613|0.01432|0.011206122985497|0.10602386009134|100.03912636159|150.36131053592|211.76469445958|0.684|0.263|0.12247|19|12|0.0015344251968504|0.039466141732283|13|2019-08-11|-0.17407|2013-06-09|0.14143|2014-06-29
2024-02-11 02:53:15|WEEKLY|05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|4.9555146609841|5|0.22904342537801||0|0|0|5.61|-0.23047|33|-0.13320817882548|6|40.92|0.04873|0.10794|0.30032868938869|0.61983546979319|219.97310006175|327.58862358384|564.44311576549|0.385|0.231|0.17049|13|4|0.0040098134328358|0.052375541044776|9.9399995803833|2021-01-10|-0.16881|2021-02-14|0.32897|2015-05-03
2024-02-11 02:53:16|WEEKLY|05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|-6.1127344588522|19|0.26540441060442|0.0811|-1|1|0.08113|5.55|0.24573|32|0.24572680641967|32|30.44|-0.03303|0.06391|0.01840904528999|0.01840904528999|100.22251959445|100.22251959445|107.97666021205|0.444|0.444|0.1228|18|6|0.00097786219081272|0.04723519434629|11.957225799561|2020-01-05|-0.32756|2017-12-17|0.21429|2020-03-29
2024-02-11 02:53:18|WEEKLY|05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|299.62331143017|66|9.7969124588961||0|0|0.21928|326.4|0.30025|52|0.30024670160575|52|31.66|0.04811|0.08848|0.098916829411244|0.1514784199673|1288.4941279379|1323.4008140982|1865.1428222656|0.61|0.373|0.13543|59|23|0.0022574599068805|0.051393455768236|354.60000610352|2021-08-08|-0.26733|2008-10-12|0.22764|1992-11-29
2024-02-11 02:53:19|WEEKLY|05602|8556|/equities/sino-land|EAFAVALUE|-9.3276463384151|26|0.46088205558456||0|0|0.11249|7.89|-0.17071|21|-0.17070894385465|21|30.88|-0.07766|-0.037|-0.053675586224625|-0.075066377471734|48.034789349765|57.19779251862|60.367253639723|0.5|0.292|0.17604|24|10|4.3759791122715E-5|0.056395535248042|17.180000305176|2010-11-07|-0.13558|2020-03-15|0.14956|2010-11-07
2024-02-11 02:53:20|WEEKLY|05603|50007|/equities/chow-tai-fook|EAFAVALUE|-13.291730756245|30|0.90869625460555||0|0|0.11268|11.34|-0.21208|50|-0.21208383021022|50|33.61|0.0303|0.08475|0.093398643519099|0.13671799802287|157.95017428387|179.35787183679|80.539774247406|0.611|0.444|0.21429|18|7|0.00085744479495268|0.07228643533123|18.540000915527|2021-10-24|-0.20366|2022-11-27|0.16308|2021-10-17
2024-02-11 02:53:20|WEEKLY|05604|1056320|/equities/orix-jreit|EAFAVALUE|-181158.02689231|57|5106.2507898914|0.0564|-1|1|0.05638|165700|-0.05973|25|-0.059734612067242|25|41.27|0.03174|0.08047|0.083902271085289|0.069349189745723|267.41067111708|171.49891898928|164.38492063492|0.577|0.385|0.13635|26|10|0.0012879627989371|0.047587573073516|250000|2007-05-13|-0.36215|2020-03-22|0.29953|2020-03-29
2024-02-11 02:53:21|WEEKLY|05605|1056325|/equities/united-urban|EAFAVALUE|-156379.39295915|9|4763.1867670817|-0.0091|-1|1|-0.00909|144300|-0.08157|29|-0.081567116249197|29|37.18|0.01951|0.04838|0.03809300607957|0.069154478177723|144.52309078553|184.32477720727|178.88400877452|0.5|0.393|0.1369|28|12|0.001344938036225|0.047746549094376|223700|2019-11-10|-0.37022|2020-03-22|0.35904|2020-03-29
2024-02-11 02:53:23|WEEKLY|05606|32487|/equities/swire-properties-close-only|EAFAVALUE|-17.769322704122|34|1.0304154633166|0.2051|-1|1|0.20513|14.88|0.02267|28|0.022665462211872|28|42.57|-0.05322|0.00953|-0.10224650082615|-0.062179589439074|57.505650182577|81.987408646853|85.912242359263|0.357|0.214|0.15502|14|3|0.0002820826709062|0.051881319554849|34.650001525879|2019-04-07|-0.11961|2020-05-24|0.12978|2020-06-07
2024-02-11 02:53:24|WEEKLY|05607|8553|/equities/swire-pacific-a|EAFAVALUE|52.888894035812|8|3.7848015339091|-0.0183|1|2|-0.04235|61.05|-0.20624|12|0.19045180517827|30|44.71|0.02818|0.06172|0.020192455267426|0.090311410500688|111.70104234171|138.13519689949|90.110699980901|0.529|0.235|0.17198|17|7|0.00049318122555411|0.050014393741851|119.93000030518|2011-01-09|-0.22859|2020-03-22|0.16265|2010-11-07
2024-02-11 02:53:25|WEEKLY|05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|5.8534440265073|6|0.28385196573291||0|0|0.02086|6.85|-0.14701|11|-0.17076925130991|8|37.07|-0.03003|0.00201|-0.055818094566407|0.070391348174382|59.803024581691|114.93415841333|276.06494924201|0.467|0.2|0.14679|15|7|0.0023014260249554|0.046587023172906|7.5999999046326|2021-01-10|-0.13315|2020-03-01|0.13093|2021-01-10
2024-02-11 02:53:25|WEEKLY|05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|4.4394979136866|7|0.14573698584073|0.017|1|1|0.01699|4.79|0.00212|28|-0.18480141255803|31|57.44|0.03039|0.05167|0.024017483256785|0.073291466777116|103.03993057316|108.5340976|91.064634095487|0.444|0.222|0.08948|9|4|-2.2370936902498E-6|0.025895258126195|8.3199996948242|2019-02-24|-0.07861|2022-12-18|0.14653|2022-11-13
2024-02-11 02:53:26|WEEKLY|05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|-10.146418400052|21|1.0227646180539|0.093|-1|1|0.09305|8.87|0.2089|50|0.20889982058192|50|39.73|0.11378|0.18121|0.29507758432028|0.35985171562717|715.82512452857|563.19481687265|47.765212877366|0.5|0.364|0.32584|22|11|0.0021522483221477|0.11229173378076|40.25|2014-03-09|-0.2848|2022-03-13|0.36571|2022-12-04
2024-02-11 02:53:28|WEEKLY|05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|-0.32001548558473|16|0.019186401655324||0|0|-0.13616|0.2762|-0.20373|7|-0.20373401724765|7|37.68|-0.03409|0.04459|-0.029473555266029|-0.068029434220226|39.919537832823|34.069784624033|18.649561541617|0.643|0.464|0.18195|28|11|-0.00028039252336449|0.065600392523364|2.5999999046326|2005-04-10|-0.40532|2022-03-06|0.28388|2021-11-28
2024-02-11 02:53:29|WEEKLY|05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|191.367110775|10|12.990214069056||0|0|-0.15991|194.9|0.72534|78|0.72533641567366|78|38.8|0.04657|0.125|0.18638695380701|0.34191273741639|882.1249692748|2320.4785359604|1788.0734010775|0.512|0.341|0.17414|41|13|0.00270591875|0.05936618125|431.60000610352|2021-11-21|-0.27692|2023-06-25|0.22857|2019-02-03
2024-02-11 02:53:30|WEEKLY|05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|67.953234005961|30|3.1472554839341|0.1804|1|1|0.18042|77.27|-0.04868|19|-0.048684179898666|19|37.78|0.05963|0.14746|0.042902101287489|0.042275648709986|150.00638577691|132.63919416589|336.68842733916|0.522|0.391|0.26898|23|9|0.0043868262806236|0.087416013363029|78.788696289062|2024-01-28|-0.48367|2020-03-15|0.78077|2008-11-30
2024-02-11 02:53:31|WEEKLY|05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|224.3358274538|14|12.704725707947|0.2409|1|2|0.2294|268.5|-0.08603|17|0.034199070504709|24|42.55|0.18363|0.22338|0.29446090954151|0.4114229511117|426.20997389193|342.04528845607|218.29268292683|0.636|0.364|0.22257|11|6|0.0042653638253638|0.067853742203742|277|2021-11-21|-0.79694|2016-03-06|0.16845|2022-11-13
2024-02-11 02:53:32|WEEKLY|05615|579|/equities/outotec|MSCI_EU_SMALLCAP|-10.426415804043|17|0.49670127327739||0|0|-0.04373|9.356|-0.00089|47|-0.00089170460671861|47|40.32|0.08988|0.185|0.0077180150428572|-0.10332525634422|87.608375060253|49.471056775535|266.32507589285|0.409|0.273|0.25859|22|6|0.0032955813953488|0.091404341085271|13.687999725342|2007-11-04|-0.36884|2018-10-28|0.31799|2018-11-04
2024-02-11 02:53:33|WEEKLY|05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|191.5039794538|13|14.565341707944|0.2617|1|1|0.26171|242.5|0.14234|23|0.14233710729127|23|16.95|-0.28126|0.2069|0.15582824546535|0.2185395828518|44.595874526233|54.453267182144|178.65035375456|0.476|0.381|0.23263|21|4|0.010349673913043|0.056548260869565|249.60000610352|2024-02-11|-0.74368|2017-12-17|2.95873|2018-06-03
2024-02-11 02:53:34|WEEKLY|05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|-303.10463079022|19|23.800652802056||0|0|-0.10429|291.2|1.13431|88|1.134313695571|88|46.2|0.14406|0.20569|0.27154694271985|0.44969870941194|279.30602292738|333.78799934423|365.14108113734|0.6|0.4|0.22178|10|5|0.0037554166666667|0.066744875|556.5|2022-01-09|-0.16649|2020-03-15|0.19754|2022-11-13
2024-02-11 02:53:35|WEEKLY|05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|117.42661479361|11|8.4451870194034|-0.0056|1|2|-0.02398|126.15|0.30063|98|0.068982186765664|53|35.44|-0.00646|0.03616|0.12114130753657|0.18167279564719|386.90733691713|443.43481642699|901.07143947056|0.41|0.282|0.15556|39|13|0.0023902586206897|0.055949525862069|218.24369812012|2021-12-05|-0.26393|2008-10-12|0.28619|2008-10-19
2024-02-11 02:53:36|WEEKLY|05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|121.46031171999|14|9.9798966019639|0.4753|1|2|0.40831|159.35|-0.31754|3|-0.18621926965356|9|39.38|0.15773|0.30218|0.35083469430871|0.54132122305067|879.78350500163|1291.8678443513|1596.2136559134|0.405|0.27|0.26645|37|8|0.0041046870748299|0.087818088435374|160.10000610352|2024-02-11|-0.49509|2013-02-24|0.45897|2000-02-13
2024-02-11 02:53:37|WEEKLY|05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|-5.5841468381354|41|0.78498796230679||0|0|0.676|3.402|0.61279|50|1.1553232482794|99|55.25|0.31365|0.64534|0.89429090139924|1.4470784448436|1018.8909854456|590.30550756|134.46640272253|0.5|0.25|0.34223|8|2|0.0043792738589212|0.11508798755187|69.379997253418|2021-11-28|-0.42095|2023-05-14|0.53216|2017-04-09
2024-02-11 02:53:39|WEEKLY|05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|91.703611057735|9|12.000688678446|-0.2336|1|1|-0.23356|97.3|0.4922|111|0.27361894720859|47|58.69|0.66186|0.7923|0.71781962133416|1.2790690427759|912.05175487864|647.83321981805|2795.977083864|0.462|0.231|0.28356|13|6|0.0062910894941634|0.093211063553826|319.39999389648|2021-09-12|-0.24287|2023-04-23|0.25882|2010-05-16
2024-02-11 02:53:40|WEEKLY|05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|300.11563074777|98|15.513881618378|0.5064|1|1|0.50642|340.3|-0.10299|10|-0.10299454435967|10|31.12|0.0439|0.11479|0.058862564816494|0.13598538796507|147.38356179007|777.67215299202|1422.0642852201|0.61|0.407|0.20589|59|27|0.0026526383859286|0.065383254009312|346.10000610352|2024-02-11|-0.19994|1987-10-25|0.28037|1993-01-10
2024-02-11 02:53:41|WEEKLY|05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|186.26936354023|9|14.472872976487||0|0|-0.12778|208.2|-0.25165|4|1.5245098039216|65|36|0.13078|0.24532|0.27657424669812|0.41882237730538|1676.3661335968|1974.9237818427|1084.3749410162|0.511|0.333|0.21452|45|19|0.0035163206388206|0.071144324324324|376.5|2021-11-28|-0.79375|2014-02-09|0.2997|1998-10-18
2024-02-11 02:53:41|WEEKLY|05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP|-1469.4377736476|48|155.40950777662||0|0|0.03768|1226|-0.22975|12|-0.22974607013301|12|32.54|0.06573|0.11883|0.2922153497765|0.38495729309135|614.79713801234|903.04203279845|2912.1141197989|0.462|0.385|0.16998|26|8|0.0045723180291153|0.06370398656215|1760|2022-01-09|-0.17557|2010-12-26|0.16155|2021-01-17
2024-02-11 02:53:42|WEEKLY|05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|87.736319095776|11|6.5993754943746|-0.0753|1|1|-0.07533|88.62|-0.21979|10|-0.21979083006093|10|34.57|-0.02455|0.08239|0.009583865274977|0.037508183716117|41.13536917057|76.010156406848|34.184541770142|0.468|0.319|0.18526|47|13|0.0018440366972477|0.062619773700306|185|2020-02-23|-0.93172|1992-08-23|0.3599|1993-03-14
2024-02-11 02:53:44|WEEKLY|05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|44.255236654753|11|2.5065876545923|0.043|1|1|0.04296|50.5|-0.06059|20|-0.060593540786716|20|35.33|-0.01326|0.05837|0.039856166675908|0.075950456144749|108.90764413126|116.90763349106|127.84813830648|0.444|0.333|0.19332|9|3|0.0018523780487805|0.065357713414634|59.549999237061|2023-03-05|-0.25749|2020-03-15|0.2408|2020-05-03
2024-02-11 02:53:45|WEEKLY|05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|231.04256710828|3|18.835806894898|0.122|1|2|0.05683|293.8|-0.09925|23|-0.18234722315681|5|32.67|-0.01017|0.07764|0.10472863897672|0.42281552805573|100.44932934592|165.8177847|144.72905802609|0.444|0.222|0.26823|9|3|0.0026915878378378|0.081537702702703|861.5|2021-08-29|-0.18129|2022-01-30|0.26914|2022-11-06
2024-02-11 02:53:46|WEEKLY|05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|-607.42466696416|30|34.204900492984|0.0166|-1|1|0.01661|592|0.00711|30|0.0071104065368035|30|49.64|0.31453|0.38943|0.48528872602873|0.82664055920625|543.76205255344|878.11476422963|1720.9301562229|0.786|0.5|0.20854|14|10|0.0048839917127072|0.068816629834254|797|2021-10-31|-0.17215|2020-03-01|0.15581|2015-03-01
2024-02-11 02:53:46|WEEKLY|05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|73.699981644655|12|4.098615491179|-0.1661|1|1|-0.16614|74.48|-0.19444|14|0.046709832691125|29|53.45|0.18511|0.3169|0.55234475318698|0.81779138771381|1473.9326857733|1855.2491797147|903.88356099222|0.345|0.241|0.21042|29|5|0.0027611595131326|0.073847802690583|145.44999694824|2019-11-17|-0.23194|1998-12-13|0.36709|1998-11-08
2024-02-11 02:53:47|WEEKLY|05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|-16.427424743538|109|4.7341415732322||0|0|0.99547|1.88|-0.06912|25|-0.069122296525068|25|24.33|-0.15718|0.00217|-0.03513744464006|0.050522296626401|77.063828576701|108.86566731183|0.86238531891359|0.667|0.5|0.22751|6|1|-0.010733661417323|0.12124751968504|535|2021-10-31|-0.75366|2023-12-03|0.25545|2019-10-27
2024-02-11 02:53:49|WEEKLY|05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|-136.91608326084|70|7.7773826969549||0|0|0.33323|109.95|-0.01125|28|-0.011247311771817|28|43.33|0.02647|0.09334|0.0075741695158649|0.043907527157571|96.23384335712|119.98462248988|51.559201382529|0.5|0.278|0.18834|18|5|0.00035114252061248|0.067077102473498|249|2007-11-11|-0.32435|2008-10-12|0.23328|2008-11-02
2024-02-11 02:53:50|WEEKLY|05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|101.42291444802|1|5.5256951839946||0|0|0|118|0.64786|3|0.6478592698138|3|2.42|0.1069|0.22369|0.28682215876423|0.46023651748166|368.80712128005|419.01330480589|180.70692394008|0.5|0.333|0.06756|12|0|0.034944482758621|0.0081|210|2022-02-20|-0.25362|2022-04-17|0.54155|2020-10-04
2024-02-11 02:53:50|WEEKLY|05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|-447.69444164284|88|19.788682706054|0.1577|-1|1|0.15775|395.1|-0.09901|16|0.31067961165049|68|27.97|-0.04095|0.03761|-0.032040543279656|0.0086220960312191|20.948635688775|83.733872063095|621.22643959541|0.5|0.333|0.16809|66|19|0.0020560165545784|0.057908499741335|580.59997558594|2022-05-01|-0.31522|2001-03-25|0.36709|1992-11-22
2024-02-11 02:53:51|WEEKLY|05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|83.881133291001|20|6.9820998802415|-0.1299|1|1|-0.12995|88.18|0.17635|35|-0.14191068138689|13|30.76|-0.01958|0.05175|0.10821932216184|0.12381075277099|329.52865516076|207.7007731713|245.83217990228|0.514|0.324|0.22039|37|15|0.0019882541054451|0.065944788245462|196.55000305176|2021-11-21|-0.28009|2008-11-23|0.60653|2009-04-12
2024-02-11 02:53:52|WEEKLY|05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|157.89072755938|9|8.2875025976625|0.1068|1|2|0.06812|181.9|-0.08333|25|-0.043795603500908|45|28.69|0.11135|0.18255|0.24781236062769|0.346879983118|13684.879038664|23858.151549041|10788.849052686|0.522|0.388|0.13443|67|19|0.0035250466321244|0.052952523316062|193.69999694824|2023-03-12|-0.28902|2001-09-23|0.25672|1989-09-10
2024-02-11 02:53:54|WEEKLY|05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|5.5024539356214|10|0.50123138977652|0.0006|1|2|-0.11404|6.448|-0.63761|11|-0.63761208055922|11|32.15|-0.00568|0.05784|0.00461637896174|-0.0041466286026234|27.926015107988|33.370163638444|7.8429466980786|0.623|0.396|0.23497|53|27|0.00041089316987741|0.077183607705779|301.03399658203|1999-07-25|-0.5497|2023-04-02|0.43322|2020-05-31
2024-02-11 02:53:55|WEEKLY|05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|151.16093623868|11|15.876292681631|0.1035|1|2|0.07318|194.3|-0.03576|20|-0.012727101994668|15|20.94|-0.1241|0.08008|-0.11842391531637|-0.16630197128416|17.254389971676|20.545323179212|36.059610060544|0.412|0.235|0.49617|17|3|0.0017564754098361|0.07670693989071|5599.7998046875|2017-12-03|-0.81748|2018-08-19|0.28877|2021-02-14
2024-02-11 02:53:55|WEEKLY|05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|164.38080483253|55|9.8548057842437|0.0848|1|2|-0.05123|170.4|-0.00127|44|-0.0012665122611364|44|33.86|-0.02247|0.05167|0.020553623430546|0.064876119614998|83.068880950769|139.85214671918|92.108104808911|0.621|0.379|0.20171|29|13|0.0013873841698842|0.069659362934363|818|2007-12-09|-0.41129|2008-10-26|0.30769|2006-01-22
2024-02-11 02:53:56|WEEKLY|05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|988.276467016|2|47.907844328|0.062|1|2|-0.0053|1126|0.0169|12|0.016902635170569|12|26.99|0.04343|0.09656|0.057803060804568|0.10386079615229|294.0167091577|765.65351709774|4330.7692307692|0.64|0.467|0.08199|75|22|0.0027444543209877|0.033876167901235|1220|2007-02-18|-0.80282|2012-03-18|0.33902|2008-10-19
2024-02-11 02:53:57|WEEKLY|05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|45.092672395991|13|1.8576982354264|0.1303|1|2|0.09103|48.9|-0.18384|4|-0.080901170924507|16|44.42|0.17718|0.25149|0.305999841771|0.50139706135755|1746.1811296745|2850.5235994802|2089.7437316034|0.667|0.424|0.17854|33|12|0.0031140798376184|0.063676380243572|51.450000762939|2024-02-04|-0.33638|2016-01-31|0.31284|2019-02-17
2024-02-11 02:53:59|WEEKLY|05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|-1273.6502465984|19|95.528283372609||0|0|0.03774|1020|-0.18913|23|-0.18912983340574|23|46.5|0.8203|1.02965|1.3558589955016|1.8252803891758|1368.7527853318|995.14497728978|618.18181818182|0.7|0.5|0.2917|10|4|0.0057553416149068|0.090518136645963|4020.9799804688|2018-09-16|-0.3314|2022-07-17|0.23485|2022-07-24
2024-02-11 02:54:00|WEEKLY|05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|77.868127766378|11|5.3625418716207|0.0144|1|1|0.01438|88.2|-0.25325|38|-0.25324676557852|38|35.7|-0.06011|0.05283|0.043526968404469|0.026566057070226|126.60370031722|97.788176861914|203.31949003355|0.556|0.407|0.17637|27|11|0.0019899691991786|0.059489260780287|229.80000305176|2021-11-28|-0.49886|2013-03-24|0.19708|2008-11-30
2024-02-11 02:54:01|WEEKLY|05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|17.276955959432|1|1.1243478863662||0|0|0|20.94|-0.08748|12|-0.087480578895329|12|45.82|0.09606|0.20953|0.22307678614337|0.34067219130576|182.31739368977|208.3604885604|910.43482470377|0.529|0.353|0.23645|17|7|0.0039891142490372|0.075005596919127|38.25|2021-09-26|-0.18739|2020-03-15|0.24014|2017-11-12
2024-02-11 02:54:01|WEEKLY|05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|-138.99041469306|1|8.2134720729794||1|0|0|104.78|-0.08962|12|-0.089623419432442|12|27.21|0.07993|0.16073|0.11000057593701|0.11000057593701|180.92372344311|180.92372344311|59.523944501453|0.5|0.5|0.16377|14|4|0.00075850393700787|0.054831417322835|540.5|2020-09-06|-0.67491|2020-11-15|0.17944|2023-02-12
2024-02-11 02:54:02|WEEKLY|05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|-425.35119087334|23|40.906325392713|0.1179|-1|1|0.11786|335.3|0.33969|65|2.1968252516573|86|42.13|0.30307|0.50711|0.88135222074614|1.3903800235125|1089.2610815812|907.51454057074|644.80766883263|0.625|0.375|0.31836|8|3|0.0082650974930362|0.11166818941504|1242|2021-12-05|-0.31599|2022-09-18|0.41469|2018-11-11
2024-02-11 02:54:04|WEEKLY|05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|47.007124038557|9|4.8664982758616||0|0|0.01905|63.12|0.08271|71|0.082714926603153|71|50.88|0.36191|0.53466|0.37942676610235|0.6825035013903|450.64150758312|1099.3669527045|24276.923556582|0.529|0.353|0.29746|17|7|0.0082381099656357|0.089242176403207|78.120002746582|2023-05-14|-0.26786|2016-07-03|0.29121|2016-03-20
2024-02-11 02:54:04|WEEKLY|05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|2.8216293430082|10|0.13511121941352||0|0|0.03741|3.05|-0.10982|21|-0.10981734150826|21|26.59|0.00179|1.10557|0.025652362642449|-0.0012600336072875|115.61660860767|96.1644943257|135.05733796157|0.471|0.294|0.11898|17|5|0.001225748373102|0.042967895878525|331|2021-11-21|-0.18041|2020-03-15|0.16268|2022-10-30
2024-02-11 02:54:05|WEEKLY|05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|12.584906143456|47|1.3600421494687|0.1895|1|1|0.18953|15.91|-0.07298|24|-0.072979496002103|24|11.22|-0.42529|0.05034|0.03136054306959|0.063530394350475|33.960017389558|115.63914426953|1278.8361202334|0.585|0.403|0.05724|159|15|0.039240158469945|0.050164857923497|19.780000686646|2017-04-23|-0.98496|2005-01-09|68.52215|2005-01-16
2024-02-11 02:54:06|WEEKLY|05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|-57.970747506033|24|3.6385824002858|0.1335|-1|1|0.13346|44.54|-0.15944|2|-0.1594406785554|2|32.7|-0.03854|0.24428|-0.12419655957111|-0.12419655957111|24.166820854911|24.166820854911|16.586601540983|0.4|0.4|0.23694|10|2|0.00021697142857143|0.0576542|529|2017-12-10|-0.90038|2017-12-17|0.14656|2018-02-18
2024-02-11 02:54:07|WEEKLY|05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|23.674178407517|13|0.80194050539647|0.1914|1|1|0.19143|26.14|0.06485|18|0.064851609823622|18|40.36|0.16356|0.23876|0.4101275251584|0.4101275251584|1185.9999960625|1185.9999960625|744.72932936386|0.4|0.4|0.19973|25|5|0.0032843095004897|0.072322174338883|29.799999237061|2015-05-17|-0.21237|2020-03-22|0.20701|2020-03-29
2024-02-11 02:54:09|WEEKLY|05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP|105.65557056497|3|5.6814754610919|0.112|1|2|-0.00527|122.7|-0.059|43|-0.059000652731838|43|40.92|0.2339|0.34432|0.17723399857442|0.24670820938743|216.39230118748|281.00853699529|315.42414430656|0.48|0.36|0.22367|25|8|0.0037904097560976|0.070702965853659|256.20001220703|2007-05-20|-0.87478|2010-10-31|0.27578|2020-03-29
2024-02-11 02:54:09|WEEKLY|05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|-85.840563057976|36|5.1862089411079||0|0|0.26479|77.05|0.06941|59|0.35934768808902|72|33.25|-0.06932|0.01081|-0.012502550317579|0.065443868015267|74.569830681246|123.75593572728|179.18605360874|0.667|0.417|0.18572|12|6|0.0022231105990783|0.05970435483871|140|2021-09-05|-0.21127|2020-03-15|0.18857|2020-02-16
2024-02-11 02:54:10|WEEKLY|05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|95.978617288551|13|8.2571275704829|0.434|1|2|0.36148|129|-0.25862|7|-0.25861514670453|7|32.96|0.02535|0.12444|0.10045540907877|0.18135668931166|16.292274514204|27.187941161392|111.20689655172|0.49|0.306|0.19056|49|16|0.0023475046097111|0.056771001843884|1690|2007-01-07|-0.95029|2017-03-12|0.34858|2006-11-26
2024-02-11 02:54:11|WEEKLY|05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|100.26982112991|12|5.7790542713799|0.0613|1|1|0.06133|107.3|0.31442|42|0.31441632072977|42|67.86|0.04639|0.17803|0.079220762964962|0.18121476332779|120.5651471995|137.75253042|160.14925828621|0.429|0.286|0.14599|7|3|0.0015918312757202|0.050453209876543|231.19999694824|2021-08-15|-0.14919|2020-03-15|0.24523|2020-11-29
2024-02-11 02:54:12|WEEKLY|05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|39.714976949516|2|3.1600075817694|0.1282|1|2|0.03116|50.3|-0.26813|13|-0.26813093818396|13|35.56|-0.06814|0.06145|-0.044737526850845|0.0087910418373913|74.525688479186|93.780752603798|220.61403912374|0.444|0.333|0.19232|9|2|0.0037319314641745|0.074252429906542|132.89999389648|2021-10-31|-0.19176|2020-03-15|0.23484|2020-03-22
2024-02-11 02:54:13|WEEKLY|05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|44.407674702282|13|3.4266245823017|0.0414|1|1|0.04141|46.78|0.67753|91|0.13928810356875|75|39.05|0.11012|0.20097|0.24888797677075|0.31961652835756|5575.1714404318|6383.8364286195|2126.3635347894|0.605|0.465|0.17454|43|19|0.0035145890005914|0.062779012418687|170.60000610352|2022-01-09|-0.49444|2010-03-21|0.85578|2009-05-17
2024-02-11 02:54:14|WEEKLY|05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|76.251131342727|13|6.8840024353456|0.3161|1|1|0.31614|88.05|-0.25966|10|-0.2596624808964|10|37.14|0.21131|0.28325|0.43032996539563|0.46054538027797|325.77327845523|243.17245794162|208.00850281835|0.571|0.429|0.26518|7|3|0.0044910661764706|0.08220875|176.89999389648|2021-11-28|-0.33181|2020-03-15|0.18998|2020-04-12
2024-02-11 02:54:15|WEEKLY|05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|138.72918599164|9|11.936887387529|-0.126|1|1|-0.12598|156.45|-0.16057|36|-0.16056744861299|36|31.83|0.01537|0.16464|0.021907903215521|0.088070415349235|23.143519544205|88.966504091382|114.36403030565|0.415|0.341|0.29643|41|9|0.0028836176694592|0.093707311500381|421.89999389648|2007-06-10|-0.46759|2017-09-17|0.62857|2022-05-22
2024-02-11 02:54:16|WEEKLY|05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|1061.2481034086|9|83.826569953984|0.0156|1|1|0.01561|1301|-0.2235|9|0.039721946375372|46|12.66|0.03818|0.09739|0.081181864649842|0.13277221672208|8249.3302371435|22129.693426412|14265.3510562|0.601|0.399|0.09827|143|27|0.0045223364485981|0.063829373282023|1950|2020-02-23|-0.38404|2020-03-22|0.51445|2020-04-12
2024-02-11 02:54:16|WEEKLY|05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|-541.52436650923|48|27.728032278425||0|0|-0.10107|516.4|-0.14786|9|0.33414043733355|57|34.33|0.06176|0.10597|0.11844526032838|0.19357948161041|1138.9426364775|2063.6788990613|2315.6952559705|0.655|0.431|0.14282|58|24|0.002267948969578|0.048112487733072|598.20001220703|2023-03-05|-0.24121|1992-10-25|0.25834|2009-03-15
2024-02-11 02:54:18|WEEKLY|05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|-1766.9090856139|41|153.42826860611||0|0|0.21909|1718|-0.19227|23|-0.19227498374277|23|36.57|0.51346|0.58543|0.8982571066946|1.1779566707377|923.91207256616|1095.953400337|1172.6962457338|0.643|0.5|0.20757|14|4|0.0060814492753623|0.081528677536232|3366|2021-09-12|-0.19643|2019-02-10|0.34375|2017-07-30
2024-02-11 02:54:19|WEEKLY|05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|65.212363790225|13|4.5558790926302|0.1328|1|2|0.11645|80.92|-0.15709|17|0.087877690129991|36|32.53|0.03907|0.10866|0.16836807811778|0.28795588529024|873.82979590684|770.62428384964|608.42103013891|0.564|0.309|0.24788|55|25|0.0024978734036646|0.07205686285397|274.30999755859|2007-07-15|-0.25675|2016-05-01|0.39322|1992-11-22
2024-02-11 02:54:20|WEEKLY|05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|-48.030653603723|92|2.1742485731272|0.4375|-1|1|0.43747|41.74|-0.04159|14|-0.04159133682329|14|31.56|0.04344|0.09458|0.048128136674013|0.14674298456062|112.67914779206|411.05925601527|1490.7143710462|0.611|0.389|0.20145|36|18|0.0034955582722086|0.066767546862266|90.199996948242|2022-05-01|-0.29754|2022-10-02|0.59524|2008-10-19
2024-02-11 02:54:21|WEEKLY|05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|492.25726788963|64|27.497577370124|0.5422|1|2|0.50451|600|1.32626|84|1.3262641916966|84|37.47|0.05132|0.10316|0.1817569556353|0.23737654256403|344.17349078106|319.46992894613|875.91240875912|0.579|0.421|0.17044|19|8|0.0036251096774194|0.056113432258065|609.5|2024-02-11|-0.19421|2011-09-11|0.17647|2011-10-30
2024-02-11 02:54:22|WEEKLY|05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|51.298963122623|12|5.253310712261|0.0905|1|1|0.09047|67.98|0.0238|16|0.047228617411197|26|43.78|0.57608|0.71512|0.97371759172266|1.486949925746|1316.2282006018|1476.5478371413|1673.395175991|0.667|0.444|0.28332|9|5|0.0091350617283951|0.090327851851852|179.80000305176|2021-10-24|-0.24284|2022-05-01|0.31334|2022-11-13
2024-02-11 02:54:23|WEEKLY|05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|-71.686412219302|85|9.9047313236255||0|0|0.6754|58.72|-0.55045|16|-0.55044732445244|16|47.1|0.66082|0.91205|1.0281956504893|1.8756764599919|2759.2979398519|2564.623887637|115.11017020764|0.75|0.4|0.41325|20|8|0.005369269005848|0.15066712475634|724|2021-01-31|-0.3466|2008-10-12|0.85187|2009-08-09
2024-02-11 02:54:24|WEEKLY|05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|-65.686603423331|118|8.4622013954235|0.9428|-1|1|0.94276|38.52|2.52793|79|2.5279333562022|79|30|0.20208|0.37637|0.40653857912574|0.676141891949|312.51728798516|415.8888252308|22.134115226085|0.75|0.5|0.2467|8|4|-0.0011952380952381|0.097625994397759|878|2021-09-26|-0.39342|2022-07-24|0.57895|2018-09-16
2024-02-11 02:54:25|WEEKLY|05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|-59.790954190155|29|2.1145573490544|0.104|-1|1|0.10403|53.4|-0.05041|32|0.10024197705642|111|46.78|0.05882|0.11303|0.14406356099584|0.22170236886351|769.72079756071|1065.2497671173|837.90993741185|0.656|0.438|0.18317|32|19|0.0021814360655738|0.057232609836066|68.849998474121|2023-03-26|-0.24669|1995-11-19|0.27026|2001-01-07
2024-02-11 02:54:26|WEEKLY|05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|118.27426653774|5|4.3774472871302||0|0|-0.02212|128.2|-0.15|43|-0.045226142854852|16|36.43|0.0133|0.05165|0.011006621889117|0.043934608533986|91.622249143455|119.59609523836|590.23941529049|0.714|0.333|0.14803|21|11|0.0029720286085826|0.052389596879064|142.69999694824|2022-02-13|-0.27841|2020-03-15|0.1768|2009-05-10
2024-02-11 02:54:27|WEEKLY|05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|-22.974190428995|39|0.89137805845972|0.1908|-1|1|0.19083|21.54|0.00453|42|0.0045283335559774|42|33.09|0.11399|0.18001|0.23372311603249|0.36869426692146|2184.4197627812|2628.56037268|2132.6733781104|0.556|0.352|0.19814|54|21|0.0031139178082192|0.063469391780822|85|2000-03-12|-0.29479|1998-10-11|0.40018|2008-03-23
2024-02-11 02:54:29|WEEKLY|05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|37.796162525516|11|2.3112796413564|0.2921|1|2|0.25|45.8|-0.15293|18|0.22183777035713|39|33.56|0.04218|0.11799|0.1437984664199|0.23319936566436|545.9008395963|1069.5569226043|1335.2769196987|0.512|0.372|0.20854|43|14|0.0032157467309016|0.071172697866483|46.630001068115|2024-02-11|-0.26149|2020-03-15|0.36609|1997-02-09
2024-02-11 02:54:30|WEEKLY|05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|250.74441941669|12|16.216675090521||0|0|0.16498|299.4|-0.17691|30|-0.17690882335117|30|40.21|0.06932|0.15241|0.16719599094176|0.31099688517552|532.93379124901|2505.4576802578|428.26488086534|0.59|0.41|0.2095|39|12|0.0024176060797973|0.067208176060798|489.20001220703|2021-08-08|-0.54725|2003-03-02|0.54975|2003-05-11
2024-02-11 02:54:31|WEEKLY|05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|32.285001389442|29|1.1167994722628||0|0|-0.00291|34.28|-0.09969|18|-0.099685327145414|18|33.31|0.0317|0.09687|0.026078079692336|0.06698089983953|108.45580828224|125.7502385964|108.68048626687|0.385|0.308|0.16958|13|4|0.0011268329718004|0.052440585683297|43.419998168945|2021-11-21|-0.21729|2020-03-15|0.22739|2016-12-11
2024-02-11 02:54:31|WEEKLY|05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|-31.730077864107|29|1.9750881976164|0.0881|-1|1|0.08808|28.16|-0.02181|25|-0.02180755627027|25|46.5|0.04735|0.12379|0.040025881707097|0.12983843549796|103.36864570191|134.14221012719|194.20689549939|0.5|0.375|0.26818|8|3|0.0034616|0.076969375|49.240001678467|2021-11-14|-0.44316|2020-03-22|0.37649|2020-04-12
2024-02-11 02:54:32|WEEKLY|05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|76.995537007948|9|4.7426717406743||0|0|-0.12677|80.25|-0.06427|33|0.01461566020482|16|45|0.16664|0.21331|0.24956851766078|0.4500545899536|609.22560627055|1095.2661025416|881.86809490044|0.64|0.4|0.19866|25|12|0.0029833980582524|0.064943106796117|110.80000305176|2021-11-21|-0.24|2008-10-12|0.24623|2009-09-13
2024-02-11 02:54:34|WEEKLY|05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|267.39608790922|9|51.90168892394|0.1258|1|1|0.12579|461.8|-0.16175|50|1.1905101139215|53|52.06|0.30643|0.46223|0.20041343766533|0.43287320805829|235.62067644885|410.96463905923|2654.022976536|0.529|0.294|0.32916|17|8|0.0068743896976484|0.10502032474804|1149|2021-09-26|-0.30802|2016-01-17|0.88406|2015-01-11
2024-02-11 02:54:35|WEEKLY|05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|26.594498968508|14|1.4473175496543|0.1934|1|2|0.09927|28.68|-0.26528|6|0.081938059346054|23|23|0.01101|0.07139|0.041386035460616|0.12760631725235|116.02087526808|198.21732915494|140.6592563663|0.526|0.368|0.1451|19|5|0.0017555777777778|0.045170888888889|40|2021-09-12|-0.14658|2021-09-19|0.24327|2022-11-13
2024-02-11 02:54:35|WEEKLY|05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|247.11059867815|6|12.846470159042||0|0|0.02347|283.5|-0.17026|11|-0.093499798815126|13|35.49|0.0014|0.04336|0.055447587949968|0.17090533102019|152.34639884423|450.07364301842|1424.623142887|0.667|0.359|0.15786|39|21|0.0025505975521958|0.051381835853132|335.60000610352|2022-08-28|-0.17956|2022-09-25|0.18605|1999-12-12
2024-02-11 02:54:36|WEEKLY|05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|21.241005645868|8|2.0213312352113|0.0679|1|1|0.06794|27.35|0.16958|49|1.218241113437|85|37.93|0.074|0.14857|0.12471638435277|0.2350438850366|193.90768530196|258.2827123712|93.341523586229|0.667|0.4|0.2585|15|7|0.00176140625|0.083912951388889|44.400001525879|2022-10-16|-0.32848|2020-03-15|0.27286|2023-12-24
2024-02-11 02:54:37|WEEKLY|05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|-42.444811165879|36|4.1151601465954|-0.0219|-1|1|-0.02193|35.42|-0.41748|10|-0.41747899416114|10|48.2|0.44166|0.58557|-0.14049443392903|-0.18631580061999|48.644175739438|48.792015546544|50.599997384208|0.4|0.3|0.35975|10|4|0.0016318568665377|0.11069984526112|433.5|2020-06-21|-0.42038|2015-01-11|0.43333|2020-04-12
2024-02-11 02:54:39|WEEKLY|05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|168.5592459809|13|12.162760510555|0.1831|1|2|0.12042|211.2|-0.3018|18|-0.097819295627677|23|35.4|0.01871|0.08206|0.025847647077559|0.018748127431926|111.13079441968|111.1665387193|187.31707046407|0.64|0.4|0.22847|25|14|0.0021873467112598|0.076429386845039|325|2022-01-02|-0.24486|2008-11-23|0.38965|2008-11-30
2024-02-11 02:54:40|WEEKLY|05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|-1549.9238100615|14|109.37148726045||0|0|-0.07347|1388|-0.26576|21|-0.26575809199319|21|46.3|0.55395|0.74384|0.82353745995153|1.1790553945775|706.84801515671|809.35993281092|191.44827586207|0.7|0.5|0.24679|10|6|0.0053598109243697|0.10705409663866|2523|2018-06-10|-0.64472|2019-04-14|0.4497|2020-07-26
2024-02-11 02:54:40|WEEKLY|05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|-38.067652200577|21|2.1522658233123||0|0|0.3764|36.2|0.01204|2|0.01204372434804|2|11.6|0.07442|0.20711|0.20516515929825|0.27675124148649|1720.2588805838|2057.4456391053|365.65658745261|0.525|0.4|0.07983|40|3|0.0059813429752066|0.027048925619835|268.64999389648|2020-02-23|-0.28971|2020-08-30|0.38138|2015-04-19
2024-02-11 02:54:41|WEEKLY|05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP|31.908994628932|36|0.36422318845758|0.1814|1|2|0.00985|32.82|0.16618|51|0.16617799012803|51|34.02|0.05361|0.11195|0.17423703919641|0.28305277343535|1995.5966183226|3552.4816297363|1657.5757261953|0.491|0.333|0.18216|57|19|0.0027585612968592|0.064674640324215|49.209999084473|2015-08-23|-0.30281|2008-12-07|0.39344|1988-01-24
2024-02-11 02:54:42|WEEKLY|05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|132.62662595505|5|4.1966594571012||0|0|-0.00903|142.7|-0.10523|10|0.56375771109438|89|25.27|-0.00362|0.04327|0.043287319253522|0.14736157168959|126.29314668742|184.75549291383|255.96412008653|0.6|0.333|0.10082|15|7|0.0028881723237598|0.035674778067885|156.80000305176|2022-01-16|-0.16968|2020-03-15|0.10499|2020-11-15
2024-02-11 02:54:44|WEEKLY|05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|150.70585576621|13|10.817941787721|0.0158|1|2|-0.04082|173.9|0.24059|57|0.24059194036568|57|31|-0.10681|-0.00988|0.24059194036568|0.24059194036568|124.059|124.059|167.37246519979|0.2|0.2|0.23501|5|0|0.0048266467065868|0.081226646706587|191.39999389648|2021-11-21|-0.15886|2022-03-06|0.21545|2021-02-07
2024-02-11 02:54:44|WEEKLY|05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|-481.99617676107|40|37.713060710722|0.2626|-1|1|0.26257|372.4|-0.37842|14|-0.37841765689563|14|43.35|0.49964|0.7588|0.93301004131273|1.3548304953346|15105.507010903|9360.6297882822|1551.6666412354|0.654|0.423|0.34644|26|11|0.0056903087478559|0.10317521440823|7770|2018-03-18|-0.44888|2018-12-23|0.99434|2020-04-12
2024-02-11 02:54:45|WEEKLY|05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|-692.50677028306|83|28.418923427688||0|0|0.13857|603|-0.15688|16|-0.15688045769347|16|20.79|0.80996|1.01303|2.3148314779218|2.886645542738|1088.9477891612|1059.7206924631|219.27272727273|0.357|0.286|0.21985|14|3|0.022274396782842|0.05730528150134|4109.669921875|2018-01-21|-0.87545|2018-04-29|7.97735|2017-12-31
2024-02-11 02:54:46|WEEKLY|05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|1.7582688207076|46|0.10456851533561|0.0223|1|2|0.00567|1.775|0.0636|47|0.063604938665207|47|46.56|0.12635|0.21381|0.21333120437307|0.2657731162906|919.65379427409|729.19035868583|59.623781568538|0.64|0.44|0.17678|25|6|0.00058892473118279|0.062417642679901|3.2620000839233|2000-12-10|-0.32673|2012-05-20|0.20213|2012-08-12
2024-02-11 02:54:46|WEEKLY|05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|-1950.6306990707|23|132.18588206598||0|0|-0.02615|1648|-0.01739|47|0.8531781557744|76|37.73|0.13079|0.23446|0.28574053865146|0.56868542001642|188.90863028759|511.25836358269|711.87904967603|0.5|0.318|0.22546|22|9|0.0036315492957746|0.069563861502347|2835|2021-09-26|-0.34493|2019-02-03|0.29276|2010-09-05
2024-02-11 02:54:48|WEEKLY|05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|-295.79559905429|47|24.679721010957||0|0|0.27815|218|-0.19595|12|-0.19595315470584|12|28.48|0.0044|0.1708|0.23650123381676|0.2925728049649|1936.9448549872|1994.0064859483|41.923076923077|0.619|0.476|0.17792|42|10|0.0046101690821256|0.069593276972625|825|2000-10-08|-0.625|2002-12-29|6.2|2003-10-19
2024-02-11 02:54:49|WEEKLY|05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|1.8831732896817|13|0.057697831921381|-0.003|1|2|-0.02542|1.994|-0.13604|35|-0.0073878786036879|17|40.89|0.01858|0.0765|0.012262089327209|0.15755869920858|87.74625418661|217.0619582616|178.35419531386|0.405|0.162|0.18677|37|12|0.001320137704918|0.061705344262295|4.0739998817444|2007-04-22|-0.25065|2008-10-12|0.40756|1998-10-18
2024-02-11 02:54:50|WEEKLY|05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|62.468862125766|10|6.8479500395015||0|0|-0.09828|70.65|-0.23929|10|-0.23929169133577|10|31|-0.88729|0.76145|0.11019830405853|0.11019830405853|139.61377822045|139.61377822045|227.97677330647|0.364|0.364|0.28436|11|2|0.024738714285714|0.084687114285714|464.57998657227|2018-01-07|-0.86676|2018-08-12|8.25907|2017-12-17
2024-02-11 02:54:51|WEEKLY|05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|-4.5459004385341|45|0.25573614333687||0|0|0.10867|4.142|0.00432|22|0.004322451167732|22|31.73|0.01925|0.09237|0.044626735500406|0.098253033386563|127.01383347332|351.91282500472|16.037729857282|0.554|0.357|0.23685|56|21|0.00095503020318506|0.082818352553542|77.765998840332|2008-05-25|-0.3211|2015-09-27|0.4722|2015-10-11
2024-02-11 02:54:52|WEEKLY|05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|81.51050990065|9|5.1131628578237|0.1981|1|1|0.19813|100.08|-0.09792|20|0.30162533512392|39|16.95|-0.0341|0.04268|0.051819500876411|0.1534118670163|159.88205321795|310.59152393304|579.16665424903|0.714|0.429|0.12395|21|8|0.0058689835164835|0.043370769230769|100.69999694824|2024-02-11|-0.14801|2022-03-06|0.1633|2020-11-22
2024-02-11 02:54:54|WEEKLY|05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|-58.654297064994|4|3.5105175415283||0|0|-0.17483|54.23|-0.07754|8|-0.077537989550901|8|25.44|-0.02919|0.04441|-0.034560080426523|-0.019477444248345|58.658108453649|76.224841464619|76.353394406443|0.611|0.444|0.15642|18|8|0.00043581344902386|0.050926312364425|126.30000305176|2021-05-09|-0.24832|2020-03-15|0.23545|2016-02-21
2024-02-11 02:54:54|WEEKLY|05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|-40.861404130754|26|1.6689193117013|0.0898|-1|1|0.08979|37.1|-0.00485|29|-0.0048483603048288|29|12.99|0.05221|0.09938|0.11283927653967|0.16791921696034|8357.3898343911|9525.4278517951|4637.499740161|0.606|0.4|0.07655|155|25|0.0029241343795978|0.051676620892594|60.150001525879|2018-05-27|-0.2794|2008-11-23|0.53165|2002-10-20
2024-02-11 02:54:55|WEEKLY|05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|42.006429034483|13|6.1303347133092|0.1178|1|1|0.11782|53.32|0.44302|53|-0.14571907519554|25|26.82|0.04658|0.18439|0.25329031495368|0.48258667159035|222.67449732446|376.32835950734|533.09338599868|0.636|0.364|0.3158|11|4|0.0081407491856678|0.10095719869707|120.80000305176|2022-09-11|-0.176|2020-09-06|0.34556|2023-11-19
2024-02-11 02:54:56|WEEKLY|05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP|111.4051541023|4|4.5725473128142|-0.0684|1|1|-0.06841|121.2|0.3669|53|0.36690224930542|53|31.36|0.07506|0.09787|0.10367588694028|0.10769932732455|173.14124815874|144.45242661395|175.97095745661|0.545|0.364|0.11944|11|6|0.0022759770114943|0.041592212643678|131.5|2021-09-05|-0.18626|2020-03-15|0.12746|2020-06-07
2024-02-11 02:54:57|WEEKLY|05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|219.46467035699|8|21.380597061848||0|0|0.031|286|0.34265|62|-0.032894736842105|78|30.08|0.02873|0.17037|0.15882136071044|0.28724865535587|881.85671305051|2082.7203797966|123.08486798448|0.604|0.358|0.26031|53|17|0.0033762211118051|0.087229712679575|999|2021-01-03|-0.31132|1997-05-25|1.38554|1999-12-05
2024-02-11 02:54:58|WEEKLY|05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|-110.77659325739|62|11.028062327867|0.5629|-1|1|0.56285|84.85|-0.30679|4|-0.30678569248744|4|48.5|0.0355|0.03951|-0.30678569248744|-0.30678569248744|69.321|69.321|18.855555216471|0.5|0.5|0.42833|2|2|-0.0080463291139241|0.10561879746835|521.59997558594|2021-02-14|-0.33524|2023-01-22|0.23709|2022-06-05
2024-02-11 02:54:59|WEEKLY|05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|2.8520062816614|31|0.21483124453247|0.2288|1|2|0.20137|3.52|-0.31982|17|0.23519497890601|20|25.35|-0.07892|0.00176|-0.11275601444055|-0.084090212865681|29.847461760511|49.103911342847|44.034676918474|0.529|0.412|0.22666|17|4|0.00013308026030369|0.081777657266811|8.6324996948242|2015-07-26|-0.36649|2020-10-11|0.19355|2020-11-22
2024-02-11 02:55:00|WEEKLY|05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|146.66727834271|2|10.277487977097||0|0|-0.05495|172|-0.13892|32|0.019132652688851|30|45.31|0.11965|0.16704|0.38481839544349|0.48956680109574|485.34751068471|563.64973136609|843.1372706682|0.462|0.385|0.2053|13|4|0.0044530677966102|0.061253186440678|235|2021-08-01|-0.18799|2020-03-15|0.20844|2014-10-26
2024-02-11 02:55:01|WEEKLY|05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|-33.55421511921|5|1.9480716936875||0|0|0.10421|27.32|-0.02874|26|-0.028735787468097|26|21|-0.02128|0.01562|-0.026302254913575|-0.032086011302643|82.427664578058|84.71472968684|64.893113266068|0.7|0.5|0.08893|10|5|-0.0012829439252336|0.041254018691589|86.400001525879|2020-03-01|-0.20373|2022-03-06|0.14136|2020-03-22
2024-02-11 02:55:01|WEEKLY|05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|5.2922861834121|22|0.16123794649202|0.1029|1|1|0.10287|5.768|-0.17793|26|-0.049162653211283|18|16.15|-0.04652|-0.00162|-0.025593366786726|0.011082189284008|66.455810795308|105.51965534389|107.7124202678|0.481|0.333|0.12453|27|8|0.0012287089715536|0.046838490153173|5.8379998207092|2024-02-11|-0.25831|2020-03-15|0.18211|2020-06-07
2024-02-11 02:55:03|WEEKLY|05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|132.01878630587|9|15.763965879901|0.0315|1|2|-0.05319|166.45|-0.18684|7|-0.18683503548609|7|30.2|0.04486|0.10237|0.080181871066546|0.12078317349225|146.8459911811|157.09194003353|53.673843899251|0.467|0.333|0.17807|15|4|-7.7093275488069E-5|0.064204924078091|1797.2600097656|2017-12-03|-0.27097|2020-03-15|0.23131|2020-06-07
2024-02-11 02:55:04|WEEKLY|05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|-302.10065788266|41|14.801674546043||0|0|0.0872|281.6|0.16591|65|0.16591078187394|65|26.25|-0.00754|0.03482|0.015708556593702|0.070548981482203|106.82512548341|141.28832147355|105.29933297456|0.625|0.375|0.16061|16|8|0.0011966086956522|0.050508565217391|416.60000610352|2019-12-22|-0.25361|2020-03-15|0.2292|2020-06-07
2024-02-11 02:55:04|WEEKLY|05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|7.2790079876679|27|1.0165452417822|0.2781|1|1|0.2781|9.95|0.29167|70|0.29166670951968|70|59|0.20551|0.37227|0.45592442564808|0.45592442564808|209.27379006|209.27379006|118.45238406101|0.4|0.4|0.2913|5|2|0.0025630529595016|0.096858504672897|33.599998474121|2021-11-28|-0.20779|2020-03-15|0.26677|2023-11-05
2024-02-11 02:55:05|WEEKLY|05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|31.313423123593|9|3.6418780572901||0|0|-0.03805|39.94|-0.20786|14|-0.20785781949053|14|49.14|0.30794|0.4601|0.6443665012999|0.76124307532114|489.13773370121|378.08039768517|309.61240161075|0.571|0.429|0.2804|7|3|0.0046801420454545|0.08279|99.800003051758|2021-09-05|-0.2211|2022-04-10|0.16244|2020-11-08
2024-02-11 02:55:05|WEEKLY|05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|-1.569812587785|18|0.096354203716672|0.33|-1|1|0.33005|1.2565|0.02207|10|0.022070803690178|10|41.19|0.06338|0.13148|0.027546482921105|0.00108137852135|96.859324545138|80.248267288021|14.072124758417|0.531|0.313|0.20456|32|13|5.0292134831461E-5|0.071118307116105|15.151000022888|2007-01-21|-0.37319|2013-01-20|0.39343|2012-02-26
2024-02-11 02:55:07|WEEKLY|05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|8.7285226007838|6|0.29049243461624|0.1263|1|1|0.1263|9.72|0.03685|19|0.036852522027164|19|29.15|0.01715|0.04486|0.065926551869838|0.069191672928191|169.90525437294|141.21855186503|164.4670138407|0.769|0.462|0.16522|13|9|0.0022096875|0.049347083333333|9.8800001144409|2021-10-17|-0.22385|2020-03-22|0.18696|2020-04-12
2024-02-11 02:55:08|WEEKLY|05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|47.94930836912|11|3.7918974646065|0.4077|1|2|0.33205|62.1|-0.05714|19|0.23371649919826|38|31.13|0.02467|0.10797|-0.0022656344136139|0.045460447696978|62.391185143572|123.09320639301|255.13557142488|0.613|0.355|0.23283|31|14|0.0026282769230769|0.07884481025641|62.5|2024-02-11|-0.23725|2020-03-15|0.3116|2020-10-04
2024-02-11 02:55:09|WEEKLY|05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|306.76553529021|9|15.934956469945|0.1276|1|2|0.09788|336.5|-0.10794|22|-0.10794095415069|22|21.57|-0.07543|0.03164|-0.042231907565745|-0.020163080261149|48.67895706633|71.139467550079|154.30718633843|0.571|0.476|0.15661|21|6|0.0022799132321041|0.054539392624729|447|2021-11-07|-0.20749|2020-03-15|0.2318|2021-04-18
2024-02-11 02:55:10|WEEKLY|05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP|-4.8021251809922|9|0.26030273978496|-0.0373|-1|1|-0.03731|4.17|-0.14641|18|0.040430173763675|4|9.24|-0.02933|0.15204|0.069389252275335|0.30847819568275|54860.394032691|31688.526490003|0.14892857415336|0.511|0.344|0.15755|90|7|0.010344273809524|0.10499779761905|7782.5|2007-04-29|-0.78607|2001-09-23|3.22882|2001-10-14
2024-02-11 02:55:10|WEEKLY|05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|27.795359280611|5|1.2893925705835|0.1104|1|2|0.05526|31.32|-0.22594|11|0.009930524776592|67|35.15|0.00069|0.04193|0.0072153151149489|0.065504082220381|96.756359425735|124.99852650406|217.50000364251|0.385|0.308|0.18355|13|3|0.0025706724511931|0.057890997830803|32.220001220703|2024-02-04|-0.18833|2020-03-15|0.13399|2020-03-29
2024-02-11 02:55:12|WEEKLY|05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|607.77430567882|5|33.875229405889|0.1205|1|2|0.06537|720.3|0.25497|37|0.25497474554699|37|23.26|-0.49096|0.37528|-0.70388935301562|0.095749142552919|-481.21068789574|161.97065538225|304.50221031507|0.579|0.368|0.20054|19|5|0.018852713004484|0.060692757847534|3691.2199707031|2017-12-24|-0.88442|2018-04-29|7.71685|2017-12-10
2024-02-11 02:55:13|WEEKLY|05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|11.982181389096|46|1.0758454802745|0.5951|1|2|0.29837|14.36|-0.13035|10|-0.13034620903765|10|16.62|0.02159|0.13575|0.19885637141547|0.21411028557225|514.2775148712|382.79783869282|554.61573537948|0.571|0.429|0.14603|21|3|0.0074804060913706|0.075170862944163|26.75|2018-09-02|-0.3908|2019-08-11|0.56215|2023-04-02
2024-02-11 02:55:14|WEEKLY|05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|-316.01474228714|45|33.491084028898|0.1276|-1|1|0.12763|232.4|-0.37526|21|-0.37525652651512|21|35.5|0.06032|0.12302|-0.051432527889436|-0.031781292787185|59.415568683369|72.306119223462|75.823815300648|0.6|0.4|0.28324|10|6|0.0010742606516291|0.087531578947368|1190|2021-09-12|-0.34169|2020-03-22|0.30872|2022-11-13
2024-02-11 02:55:14|WEEKLY|05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|24.61289035311|11|1.3371157288059|-0.0309|1|1|-0.03092|25.7|-0.03219|29|-0.032191798270453|29|41.3|0.10905|0.182|0.075432036556934|0.093445086929089|258.94386862678|204.31448368983|676.67193535304|0.576|0.364|0.19861|33|16|0.0022805680990532|0.062061747997087|36.040000915527|2022-08-28|-0.22631|1998-10-04|0.19396|1998-10-25
2024-02-11 02:55:15|WEEKLY|05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|-724.25565280225|43|52.220590794155||0|0|0.27765|607.5|-0.21032|23|-0.21031793843941|23|32.61|0.1053|0.20207|0.12677165565371|0.15289658951464|541.32587642034|505.80580499082|352.17391304348|0.579|0.447|0.19884|38|11|0.0023016549570648|0.063820983606557|2560.0500488281|2021-09-12|-0.34426|2009-01-18|0.3133|2011-11-20
2024-02-11 02:55:17|WEEKLY|05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|-331.72646490115|47|14.483013415815|-0.0675|-1|1|-0.06753|313|0.17468|20|0.1746795073612|20|36.93|0.12246|0.18043|0.19192210193679|0.3072837023893|5619.6583707054|6032.5801728245|754.21686746988|0.739|0.435|0.16806|46|22|0.0020074670487106|0.049254223495702|375.20001220703|2023-03-12|-0.2905|2008-11-23|0.29915|1992-11-15
2024-02-11 02:55:18|WEEKLY|05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|298.39539249561|54|24.21245234718|0.0723|1|2|0.01811|365.5|0.06699|60|0.066985645933014|60|23.15|-0.02683|0.04245|0.052918978433802|0.10171140543603|146.9251888085|259.20646094672|436.47003740626|0.424|0.364|0.12725|33|4|0.0025265605875153|0.051679436964504|569.59997558594|2021-07-04|-0.13934|2020-03-29|0.17463|2008-09-28
2024-02-11 02:55:19|WEEKLY|05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|9.6704521472179|56|0.47825907976278|0.0295|1|1|0.0295|10.47|-0.0528|30|-0.15731295454623|16|23.88|-0.04308|0.0018|-0.072891071485985|-0.037036065673927|41.612443749739|78.115710173956|67.040179685855|0.588|0.294|0.17935|17|11|0.00014626898047722|0.055988785249458|15.772500038147|2015-04-19|-0.21314|2020-03-15|0.20705|2015-10-11
2024-02-11 02:55:19|WEEKLY|05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|38.057775132741|9|1.567850497485|0.0259|1|2|0.01306|41.12|0.02953|15|0.029530941550575|15|21.52|-0.00915|0.03621|-0.0098074956415301|0.033329383391962|78.048681170088|124.33235737948|124.70165846842|0.667|0.429|0.13845|21|8|0.0013762391304348|0.045949391304348|59.912998199463|2017-11-05|-0.21927|2020-03-15|0.23182|2020-11-15
2024-02-11 02:55:20|WEEKLY|05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|123.06802098862|10|6.3914493160499|-0.0646|1|1|-0.06456|126.05|0.03543|38|0.02975811099163|20|30.13|0.01271|0.03669|0.037211473870461|0.083657235104296|125.01629939046|136.30225898357|104.17355624112|0.467|0.267|0.12066|15|7|0.00073216919739696|0.043163644251627|203.80000305176|2020-02-16|-0.21176|2020-03-15|0.12181|2020-03-29
2024-02-11 02:55:22|WEEKLY|05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|-311.51703720402|16|17.313596016765||0|0|-0.12009|291|-0.12397|24|-0.12397429204729|24|22.3|-0.06114|-0.0155|-0.081528185109671|-0.040445327573317|32.229501442374|62.91193165913|94.272602244453|0.55|0.4|0.18778|20|8|0.0010149240780911|0.058370650759219|441.70001220703|2018-06-10|-0.2309|2020-03-15|0.16527|2016-11-13
2024-02-11 02:55:22|WEEKLY|05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|208.36997854166|13|16.103553108913|0.1719|1|2|0.09604|221.4|-0.18265|29|-0.18265124580871|29|34.69|0.13946|0.22248|0.45097943276946|0.79620731818223|449.01542907266|511.23002151031|843.42854817708|0.538|0.308|0.24526|13|6|0.0060350539956803|0.080250669546436|468.5|2022-01-02|-0.21429|2020-03-15|0.20455|2020-04-12
2024-02-11 02:55:23|WEEKLY|05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|128.70322857204|33|7.7810354729848|0.016|1|1|0.01604|136.2|-0.16921|8|0.16533119677418|28|24.53|-0.53908|0.445|-0.7598671210857|-0.088178433123633|-140.24768454053|48.306150307912|180.56165254921|0.706|0.412|0.29671|17|10|0.019352026726058|0.085918886414254|1209.9699707031|2018-01-21|-0.89143|2018-04-29|8.29498|2017-12-17
2024-02-11 02:55:24|WEEKLY|05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|117.1036393269|15|11.765451523194|0.2432|1|1|0.24324|151.8|-0.25657|11|-0.25656651693223|11|42|0.13997|0.21432|0.023202171836538|0.016348859432764|79.622907047554|96.298301828922|153.98661009554|0.655|0.345|0.2626|29|15|0.0021154951298701|0.086742467532467|295.60000610352|2021-11-14|-0.25543|2002-12-15|0.31034|2009-05-24
2024-02-11 02:55:25|WEEKLY|05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP|4478.8365313219|27|7.0544895593729|1.974|1|2|1.89389|4500|3.17887|23|3.1788674305951|23|75.57|0.44335|0.56953|1.1079088040756|1.1079088040756|478.86399560781|478.86399560781|1116.7084364514|0.429|0.429|0.03596|7|0|0.0083035495495495|0.00099740540540541|4500|2021-10-17|-0.14211|2008-02-24|3.11331|2017-11-05
2024-02-11 02:55:26|WEEKLY|05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|-1267.2469737777|126|90.335504831994||0|0|0.36207|1184|0.22614|59|0.22614283602127|59|45.25|0.01123|0.09211|0.18283003214615|0.37353754018269|141.5926159719|337.12527612358|577.56097560975|0.625|0.5|0.24723|8|2|0.0043666940451745|0.074093285420945|2350|2021-09-12|-0.11836|2018-11-18|0.20192|2020-04-12
2024-02-11 02:55:27|WEEKLY|05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|-11.958184148929|27|0.52647427485828|0.1248|-1|1|0.1248|11.185|0.04156|87|0.041564731555069|87|36.25|-0.10734|0.25722|-0.18219234893463|-0.20088459051602|21.264066546375|23.334540307895|28.984193768827|0.5|0.417|0.60396|12|5|8.5227765726681E-5|0.063162472885033|77.910003662109|2021-11-28|-0.80552|2017-06-04|0.17084|2022-05-15
2024-02-11 02:55:27|WEEKLY|05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|5.8693458017707|29|0.32394624421001||0|0|0.5427|6.575|0.02315|19|0.023150647682678|19|15.65|-0.07075|0.05977|0.0017057908415348|0.016424840594552|68.101477919026|89.664372509636|150.63690993614|0.609|0.435|0.11015|23|5|0.0028176546391753|0.043191932989691|8.1492004394531|2015-08-23|-0.41497|2020-03-22|0.2902|2020-11-29
2024-02-11 02:55:28|WEEKLY|05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP|-182.81452696062|61|11.317334791608||0|0|0.11436|172.7|-0.13495|10|-0.1349498148887|10|37.97|0.02422|0.12858|0.051368662829581|0.10436008119603|94.594846338892|134.41997452808|346.78714777915|0.6|0.4|0.20877|30|14|0.0021861884904087|0.068363678065054|477.70001220703|2018-06-17|-0.2996|2001-09-23|0.22414|2003-03-23
2024-02-11 02:55:29|WEEKLY|05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|104.41130785638|9|6.5316075667934|0.0882|1|2|0.04448|122.1|0.23294|97|2.2598929175719|94|50.08|0.21659|0.26239|0.43129233587832|0.76293514145183|585.64061123508|632.69238574251|1312.9031824727|0.538|0.308|0.19164|13|5|0.0045616084977238|0.057316949924127|192.60000610352|2021-11-21|-0.24628|2020-03-15|0.14024|2020-04-19
2024-02-11 02:55:30|WEEKLY|05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|415.2822612645|11|23.139250314178|0.2226|1|2|0.14304|492.65|-0.2643|6|-0.1728213556804|20|23.26|-0.35577|0.55037|0.012653538241447|0.088942051204673|89.928418693013|146.93847142083|109.13823672081|0.421|0.316|0.28496|19|5|0.025235199115044|0.060926747787611|2939.6899414062|2018-02-25|-0.93918|2018-05-06|11.00854|2018-02-25
2024-02-11 02:55:31|WEEKLY|05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|-72.272264012391|1|9.4674216935021||1|0|0|34.49|-0.53049|4|-0.53049275648906|4|24.83|-0.5598|0.39411|-0.78161667716697|-0.1135132959896|-324.61174869178|28.596543745767|13.667525597094|0.611|0.444|0.21415|18|7|0.01186970917226|0.070579194630872|2736.2399902344|2017-12-31|-0.89593|2018-04-29|7.26107|2017-12-24
2024-02-11 02:55:32|WEEKLY|05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|29.048293007684|28|1.2006881337345|0.0092|1|2|-0.01342|29.4|-0.16013|20|-0.16012559875625|20|39.58|0.03051|0.08269|0.087482242035585|0.17234088018347|250.88888612303|318.47490667813|1180.722871724|0.737|0.421|0.17864|19|11|0.0040147881899872|0.054535917843389|41.849998474121|2020-02-16|-0.2381|2020-03-15|0.23617|2020-03-29
2024-02-11 02:55:32|WEEKLY|05739|26063|/equities/catena|MSCI_EU_SMALLCAP|389.74826798582|9|25.666971359934|-0.031|1|2|-0.09173|423.8|-0.41223|64|-0.3232282145942|6|43.81|0.10993|0.17321|-0.036870226305002|0.048237648438356|50.676365226901|99.144037175885|476.17976156513|0.429|0.19|0.21607|21|8|0.0025459159482759|0.058715290948276|594|2022-04-10|-0.28507|2011-04-17|0.32174|2010-09-26
2024-02-11 02:55:33|WEEKLY|05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|46.947945732049|2|4.7923510411807|0.0645|1|2|-0.0056|62.2|-0.39933|14|-0.19892470655714|28|40.2|-0.27785|-0.18653|-0.063170113616574|0.077389229475611|64.608404288578|108.4421996|296.19047982352|0.8|0.4|0.27473|5|3|0.0070277227722772|0.087735792079208|70.400001525879|2021-09-19|-0.16056|2023-10-29|0.32146|2020-05-10
2024-02-11 02:55:35|WEEKLY|05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|-37.429251253372|39|2.7180838782806|0.4946|-1|1|0.49459|28.05|-0.19331|27|-0.1933139892705|27|34.8|0.17457|0.23174|0.20561507448488|0.20561507448488|178.47418006011|178.47418006011|25.996291789053|0.5|0.5|0.19579|10|3|-0.0020340932642487|0.064939196891192|179.85000610352|2017-05-14|-0.27529|2020-03-15|0.25243|2020-03-22
2024-02-11 02:55:36|WEEKLY|05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|16.605323478275|104|0.38322554538861|0.8599|1|1|0.85987|17.81|-0.09465|9|-0.094652344782352|9|21.71|-0.13494|-0.0984|-0.15288528098397|-0.12084001842401|19.652480095447|47.479200153594|146.94719170058|0.529|0.294|0.2204|17|7|0.0024025423728814|0.073573686440678|19.618955612183|2022-12-11|-0.21204|2020-04-05|0.42048|2020-03-29
2024-02-11 02:55:36|WEEKLY|05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|-235.80052420427|27|11.475695935226|0.0213|-1|1|0.0213|220.6|-0.17254|25|-0.1725403856575|25|37.17|0.11982|0.20518|0.26221181099544|0.31878020328999|7630.8837074161|3839.4369832602|369.51424335736|0.574|0.407|0.17172|54|21|0.0022008804722086|0.056430885391048|858|2007-11-04|-0.8|2010-07-25|0.53532|2000-09-10
2024-02-11 02:55:37|WEEKLY|05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|41.386069364349|11|1.7848094397561||0|0|0.07837|46.92|0.16996|46|0.16996285673432|46|41|0.05953|0.16839|0.30170955610323|0.43961619001165|256.9793862655|289.39445969606|183.63560180064|0.364|0.273|0.15137|11|1|0.0022599566160521|0.053596681127983|49.887500762939|2017-05-14|-0.18239|2018-07-22|0.19874|2020-11-22
2024-02-11 02:55:38|WEEKLY|05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|-105.65863807753|40|4.371333205294||0|0|0.00197|101.55|-0.03073|27|-0.03073093464074|27|27.42|-0.51259|0.43973|0.0030091068486668|0.022511386966813|99.145642229234|107.18447808566|82.226723118832|0.417|0.333|0.17663|12|2|0.018875570652174|0.049513532608696|793.84002685547|2017-12-03|-0.87765|2018-04-29|7.87291|2017-12-24
2024-02-11 02:55:40|WEEKLY|05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|121.19879918079|11|8.7514060831933|0.1431|1|2|0.13148|146.3|-0.17193|15|-0.17192862613755|15|29.4|-0.12396|-0.06534|-0.11162698683793|-0.082342496695982|28.659697745988|52.351109559561|136.60131198518|0.667|0.467|0.21419|15|6|0.0022937915742794|0.068181707317073|227.5|2020-02-23|-0.375|2020-03-15|0.43413|2020-11-15
2024-02-11 02:55:40|WEEKLY|05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP|376.18480528301|34|11.28506775397||0|0|-0.01205|410|-0.36513|14|-0.18674698795181|22|32.67|-0.21528|-0.07869|-0.17848685071782|-0.07820160187114|35.295951145578|83.7924005|229.6918767507|0.556|0.222|0.24767|9|4|0.0038161773700306|0.0791774617737|424.79998779297|2022-12-18|-0.3443|2020-03-29|0.2785|2022-06-12
2024-02-11 02:55:41|WEEKLY|05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|97.266757872464|6|2.8641253149254|-0.0145|1|1|-0.0145|100.61|-0.03457|12|-0.034574468085106|12|24.8|0.01699|0.05788|0.021018592234918|0.033780945839346|112.9514941455|119.59626248942|230.01828246358|0.467|0.4|0.09741|15|6|0.0026356763925729|0.032651458885942|116.19999694824|2022-02-13|-0.17449|2020-03-15|0.12042|2020-04-12
2024-02-11 02:55:42|WEEKLY|05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|7.363797352279|10|0.22564227136747|0.0765|1|2|0.03655|7.94|-0.17305|11|0.024413885007725|32|23.58|-0.01989|0.0237|-0.0069367309252104|0.053082823365202|87.773926912826|132.22945206845|120.45817024306|0.474|0.316|0.08256|19|4|0.00082698030634573|0.028434989059081|8.420000076294|2018-01-07|-0.17536|2020-03-15|0.17668|2020-03-29
2024-02-11 02:55:42|WEEKLY|05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|15.330906008102|10|0.7742281632372|0.0724|1|2|0.04422|17.24|-0.10067|28|0.11111111111111|30|35.26|-0.03106|0.05759|0.0069098903353589|0.031134708519593|52.275740702965|85.463131430812|476.24310265567|0.581|0.349|0.16613|43|18|0.0019408918032787|0.056164695081967|18.219999313354|2023-03-05|-0.28788|2008-01-20|0.29136|2009-05-10
2024-02-11 02:55:44|WEEKLY|05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|121.52505009961|3|6.7674857330562||0|0|-0.10007|128.6|-0.05461|27|0.18237348869248|38|24.6|-0.63535|0.29911|-0.86614711857266|-0.0086813218774176|-516.69072498811|57.886225982584|158.76543963397|0.667|0.467|0.27698|15|7|0.022250242587601|0.054381185983828|1111.5899658203|2018-01-21|-0.89502|2018-04-29|8.41333|2018-01-07
2024-02-11 02:55:45|WEEKLY|05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP|6.5729923883777|2|0.19900248316588|0.0262|1|2|0|7.14|-0.0767|6|-0.076700397203291|6|47.89|0.0429|0.08918|0.059112392694893|0.045672661654118|125.93029049825|113.15813212527|77.650898351901|0.556|0.444|0.18898|9|4|0.00078574074074074|0.061571388888889|11.789999961853|2017-12-31|-0.27697|2020-03-15|0.39233|2020-11-15
2024-02-11 02:55:46|WEEKLY|05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|26.39457912791|13|1.4547185646836|-0.13|1|1|-0.13002|27.1|-0.11835|64|-0.11835270465215|64|59.14|-0.01428|0.10268|0.078048067698385|0.078048067698385|121.70415495792|121.70415495792|121.25279605784|0.429|0.429|0.1543|7|3|0.00099434272300469|0.051893051643192|60.721622467041|2020-02-23|-0.21776|2020-03-15|0.14801|2023-11-05
2024-02-11 02:55:46|WEEKLY|05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|30.786580155519|25|0.95447315433715|0.0828|1|1|0.08276|33.1|-0.12597|23|-0.095602957877077|16|25.41|-0.01088|0.032|-0.03380429837795|-0.020638218802127|71.530321670012|81.839664164859|115.80269183258|0.471|0.412|0.10688|17|5|0.0010904824561404|0.038048114035088|39.27970123291|2018-05-13|-0.26459|2020-03-15|0.23532|2020-11-15
2024-02-11 02:55:47|WEEKLY|05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|-16.238382132377|19|0.42279395511611||0|0|0.03435|14.9|-0.03532|32|-0.035315863005322|32|36.83|-0.01098|0.00544|3.2224180836545E-5|-0.015043089765148|99.065129668955|92.576232274536|82.606141702175|0.583|0.417|0.0833|12|5|-0.00020652173913043|0.027244130434783|21.520000457764|2018-06-17|-0.08096|2020-12-27|0.06476|2017-04-30
2024-02-11 02:55:49|WEEKLY|05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|-283.63112654322|139|46.102587448092|0.8112|-1|1|0.81119|177.2|0.96233|55|0.96233406322496|55|28.8|0.23478|0.55673|-0.021240590025565|0.093744565496538|9.7938132091319|66.531252248534|195.08113444597|0.633|0.4|0.38095|30|12|0.013655958083832|0.13738427145709|1626|2021-01-31|-0.81997|2012-10-07|9.22599|2013-06-02
2024-02-11 02:55:50|WEEKLY|05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|264.66683352925|68|19.944388823585|0.9727|1|2|0.86842|326.6|0.21048|56|-0.1129808153744|22|33.69|0.07766|0.19787|0.15157164869674|0.36438900255211|199.43979124334|859.36284044771|282.69714321337|0.629|0.343|0.2841|35|12|0.003144253611557|0.092231308186196|349|2024-02-11|-0.3689|2001-07-15|0.35862|2015-02-08
2024-02-11 02:55:50|WEEKLY|05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|89.874983981221|44|4.1583394358659|0.3022|1|2|0.26024|104.6|-0.20116|29|0.1029411314718|90|36.43|0.07065|0.12733|0.23684983925972|0.42052778937426|567.77868715478|486.82171600337|110.45406741807|0.565|0.261|0.18549|23|11|0.0018133484676504|0.056462667423383|335|2015-11-15|-0.8046|2017-05-21|0.18216|2020-03-29
2024-02-11 02:55:51|WEEKLY|05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP|20.646119351362|49|0.19796045781021|0.2043|1|1|0.20431|21.22|0.4223|37|-0.115429222595|4|36|0.01361|0.02644|-0.014487701200216|-0.16080010955222|77.339691687756|58.919479657122|39.307213250796|0.727|0.273|-0.07914|11|8|-0.001297027027027|0.051881036036036|4004|2018-07-01|-0.19023|2020-03-15|0.36393|2023-03-26
2024-02-11 02:55:52|WEEKLY|05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|507.06010700395|38|44.468771108935|0.4037|1|1|0.40368|648.5|-0.04857|69|-0.115429222595|4|42.67|-0.14967|-0.09197|-0.048572513836837|0|95.143|100|198.16896024572|0.333|0|0.25091|3|2|0.0050852121212121|0.084264727272727|665|2024-02-04|-0.10799|2022-10-30|0.14464|2021-04-11
2024-02-11 02:55:54|WEEKLY|05761|569|/equities/metso|MSCI_EU_SMALLCAP|-12.279556978247|9|0.96151899910698|0.23|-1|1|0.23|9.24|-0.02645|31|-0.026449613512679|31|34.4|0.00872|0.13279|0.0076288060406647|0.016017881723128|34.96385060461|50.330239647398|130.6930628963|0.62|0.42|0.20511|50|20|0.0021510300925926|0.069621707175926|39.790000915527|2019-07-07|-0.71239|2020-07-05|0.5566|1992-01-19
2024-02-11 02:55:55|WEEKLY|05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|-85.048024380612|116|8.2069311465194||0|0|0.52235|81.2|0.06431|50|0.064310579533253|50|38.93|0.16419|0.31891|0.57521064041215|0.57521064041215|947.08539289399|947.08539289399|143.71680875795|0.429|0.429|0.18375|14|1|0.0022492878787879|0.083051833333333|239|2021-09-19|-0.2549|2013-03-24|0.38889|2013-10-27
2024-02-11 02:55:56|WEEKLY|05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|-131.21834604692|1|8.1596146979305||1|0|0|102.2|-0.21142|21|-0.21141981377214|21|40.17|-0.17143|0.06263|-0.25561948025106|-0.36000432979185|36.936096861807|38.75160978|150.73745184086|0.5|0.333|0.35132|6|2|0.0044151452282158|0.099843236514523|173.10000610352|2022-07-31|-0.40167|2020-03-15|0.56471|2020-06-07
2024-02-11 02:55:56|WEEKLY|05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP|28.96421813706|9|0.57859420862632|0.9475|1|2|0.86061|30.7|0.48063|32|0.36470582368786|11|6.08|-0.18642|0.03085|0.015274874953712|0.06497100817859|14.855668869069|201.4841943888|146.19047982352|0.325|0.241|0.11576|83|2|0.010389902534113|0.037130740740741|40.400001525879|2007-07-15|-0.47851|2004-12-26|0.55993|2009-08-30
2024-02-11 02:55:57|WEEKLY|05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|-29.011903377275|26|7.0704802758836|-0.1866|-1|1|-0.18663|22.89|-0.30612|19|-0.30611505593815|19|18.13|-1.76133|0.51789|0.013942193424133|-0.019072701051676|31.8371678093|35.128316512971|40.285110018636|0.417|0.25|0.25391|24|5|0.070303391304348|0.1001117826087|90.070999145508|2017-12-17|-0.86103|2015-07-12|6.19328|2015-09-06
2024-02-11 02:55:59|WEEKLY|05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|14.225615839016|64|0.63431534175525|0.6921|1|2|0.62601|16.13|-0.14418|22|0.054462392228636|20|23.41|-0.04281|0.02634|-0.0019132229784283|-0.00010353160783774|95.023069652221|99.059518953756|144.01785210231|0.412|0.235|0.17864|17|4|0.0019020824295011|0.054114468546638|16.579999923706|2024-02-04|-0.18672|2020-03-15|0.23827|2016-03-06
2024-02-11 02:55:59|WEEKLY|05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|3.1552406379702|9|0.10168302561229|-0.0352|1|1|-0.03519|3.29|0.10499|38|-0.10141505932799|18|19.21|-0.02232|0.02209|-0.013619079254538|0.018041246455372|77.832923083238|106.03020880051|91.899442233708|0.579|0.368|0.0966|19|7|0.00036445040214477|0.028967104557641|6.1700000762939|2020-02-23|-0.19811|2020-03-15|0.19544|2020-11-15
2024-02-11 02:56:00|WEEKLY|05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|21.391474039046|9|1.766572986256|0.0301|1|2|-0.03832|26.1|0.87543|67|0.87543257710589|67|48.92|0.19717|0.3526|0.066278692730418|0.12278704761488|90.670662685331|120.44184679239|54.115696929695|0.44|0.32|0.24041|25|10|0.0023167099918765|0.091137327376117|72|2021-08-08|-0.66667|2013-01-13|0.4702|2007-06-03
2024-02-11 02:56:01|WEEKLY|05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|6.5787926736837|18|0.44821587201436||0|0|-0.14074|6.96|-0.22255|7|-0.2225461584395|7|32.84|0.06063|0.16191|0.014814637902263|-0.0043503422229745|71.426978636742|57.481344761843|168.48220690993|0.491|0.345|0.20958|55|15|0.0019374053757543|0.073916319253977|11.010000228882|2021-05-02|-0.42829|2011-08-07|0.38182|2009-05-10
2024-02-11 02:56:02|WEEKLY|05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP|19.364049618568|63|0.24659190936416|0.4187|1|1|0.41871|19.72|-0.12727|17|-0.12727273290245|17|24.08|-0.1445|-0.0828|-0.086054131490401|-0.11582067119913|50.753645983588|52.188087898023|128.30188328031|0.538|0.385|0.17717|13|7|0.0016490933333333|0.051015306666667|21.879999160767|2016-08-14|-0.22035|2017-07-30|0.3622|2021-11-14
2024-02-11 02:56:04|WEEKLY|05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|-617.10699532754|108|56.342588079257|0.5204|-1|1|0.52035|542|0.24312|39|0.24312431243124|39|23.5|0.03887|0.05312|0.24312431243124|0.24312431243124|124.312|124.312|69.487179487179|0.5|0.5|0.28719|2|2|1.0389610389614E-6|0.11554675324675|1680.4399414062|2021-09-05|-0.22512|2023-12-03|0.24829|2022-03-20
2024-02-11 02:56:04|WEEKLY|05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|8.2434679041629|11|0.32220980613454|0.1514|1|2|0.10812|9.3525|0.27897|44|0.27896805028624|44|27.31|0.09111|0.15737|0.36473629038263|0.39370420234801|377.86343780313|302.56669106475|212.5568127078|0.385|0.308|0.13842|13|2|0.0031375068493151|0.046725835616438|12.14999961853|2020-01-19|-0.26531|2020-03-15|0.20346|2020-11-15
2024-02-11 02:56:05|WEEKLY|05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|16.116105391327|28|1.0124514596555|0.4808|1|1|0.48075|18.08|0.49649|86|0.0028949418503206|42|28.93|-0.03689|1.85155|0.1547367523562|0.058274000968229|245.39574320972|116.06363082624|46.031558802234|0.533|0.333|0.30732|15|5|-0.00047639913232104|0.065642537960954|5686.1401367188|2017-12-03|-0.23696|2020-03-15|0.20533|2023-08-06
2024-02-11 02:56:06|WEEKLY|05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|9.1032339955151|58|0.47058862365684|0.4306|1|2|0.36146|10.81|0.40291|40|0.40290990490847|40|33.33|-0.06214|0.03139|0.052843958818944|0.088627232508853|127.02069117053|132.80595275554|261.11112966758|0.667|0.444|0.14955|9|2|0.003433081232493|0.056823137254902|10.939999580383|2024-02-11|-0.12635|2022-04-24|0.16037|2021-02-14
2024-02-11 02:56:06|WEEKLY|05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|-156.34446941059|135|9.0378962681376|0.3294|-1|1|0.3294|147.8|0.11114|34|0.11114466840132|34|40.73|-3.34395|3.72495|6.5760377221979|7.9248024584809|33645.729310625|48794.553191921|6539.8231714798|0.545|0.455|0.26072|22|6|0.084678368932039|0.072247359223301|389.6907043457|2020-01-05|-0.33277|2020-03-22|86.00299|2016-02-07
2024-02-11 02:56:08|WEEKLY|05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|38.152468550327|13|8.4057586650446|0.2164|1|2|0.09846|53.44|-0.19057|19|-0.1905683835165|19|73.4|1.96112|2.86365|5.0675809871719|5.0675809871719|916.73856339|916.73856339|381.71427590506|0.4|0.4|0.75253|5|1|0.010334670184697|0.1441172823219|630|2021-08-22|-0.67204|2022-07-17|0.85836|2022-11-13
2024-02-11 02:56:09|WEEKLY|05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|112.53228425792|30|6.410313654509|0.255|1|2|0.1733|132.7|-0.16943|10|-0.16943059289925|10|20.57|-0.0789|-0.01551|-0.062755259798869|-0.085690296688588|37.346560098811|51.142096860478|45.32668930336|0.619|0.333|0.15004|21|9|-0.00076759219088937|0.048250672451193|307.75|2016-06-05|-0.33012|2016-06-05|0.16776|2016-01-31
2024-02-11 02:56:09|WEEKLY|05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|-27.583653155839|17|1.0773676920351||0|0|-0.01694|24.62|-0.03546|65|-0.035458218464973|65|47.44|-0.01654|0.03893|0.12153106591328|0.19072609312762|229.83179250064|311.19801987103|1047.6596526961|0.688|0.5|0.18051|16|7|0.0039180774193548|0.0608988|31.962827682495|2018-06-17|-0.20702|2020-03-22|0.24779|2020-03-29
2024-02-11 02:56:10|WEEKLY|05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|3.760888566006|20|0.17884005114857||0|0|0.01914|4.046|-0.10667|27|-0.25085466441004|9|37.92|0.00977|0.07749|0.1157881476134|0.096178501211577|218.30384576494|136.57819078685|99.655173912262|0.692|0.385|0.23002|13|7|0.00134015625|0.074343125|9.3500003814697|2015-08-09|-0.23042|2022-03-06|0.19438|2020-04-12
2024-02-11 02:56:11|WEEKLY|05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|-35.754561359122|44|5.4383681101901||0|0|0.70086|31.23|0.08411|39|0.084112131022131|39|32.14|0.58197|0.89984|0.57238746053798|1.0089213999106|-4.7473694888642|203.6365821114|5204.9997168779|0.5|0.364|0.46773|22|5|0.014415746666667|0.11444766666667|166.5|2022-12-11|-0.48148|2010-07-11|1.5|2009-11-01
2024-02-11 02:56:13|WEEKLY|05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|-1.0008698896627|47|0.049169870509342||0|0|0.03346|0.9245|-0.08411|11|-0.084112265544946|11|29.9|-0.11341|-0.01736|-0.093029401701846|-0.068600687223776|57.993347513403|71.662194490526|79.017095937296|0.5|0.4|0.23909|10|4|0.00090234782608696|0.076025072463768|1.6299999952316|2018-05-06|-0.28059|2020-03-22|0.24077|2020-11-15
2024-02-11 02:56:14|WEEKLY|05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP|6.9145215021267|31|0.061643515029703|0.1964|1|2|0.0057|7.06|-0.10464|80|-0.070906450686394|18|42.53|0.00865|0.04859|0.0016858044122612|-0.03793429997348|98.091796233037|88.336260564818|60.223493986881|0.4|0.2|0.14716|15|6|-0.00023549401197605|0.045824775449102|12.72500038147|2014-01-19|-0.15512|2018-10-14|0.32955|2021-09-26
2024-02-11 02:56:15|WEEKLY|05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|10.779055397858|54|0.19448159762568||0|0|0.5986|11.43|0.08333|76|0.0077519924277765|40|45.22|0.07584|0.10858|0.062791757107405|0.057656360503716|133.44939576253|123.18443665599|98.195876014149|0.556|0.444|0.1439|9|3|0.0011993260869565|0.048626543478261|13.109000205994|2019-08-04|-0.31726|2020-03-22|0.30296|2020-03-29
2024-02-11 02:56:15|WEEKLY|05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|-374.44816255451|48|18.257262097172||0|0|0.02601|337|-0.07487|15|-0.074866310160428|15|37.64|0.35922|0.53326|0.72865233323649|0.99683130942758|20452.788117296|34456.715434589|176.65806264803|0.556|0.417|0.20613|36|11|0.0075648288159772|0.09110497146933|2944.9409179688|2006-05-14|-0.6363|2011-05-08|6.59073|2014-12-21
2024-02-11 02:56:16|WEEKLY|05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|30.960031654367|7|1.9049502039375||0|0|-0.05116|34.31|0.29237|117|0.77403260376223|63|26|-0.5909|0.17879|-0.72911222651883|0.074778824192086|-890.38750468032|122.64326587782|55.054205753239|0.647|0.353|0.24296|17|6|0.016562544642857|0.061391919642857|346.86999511719|2018-01-21|-0.90129|2018-04-29|8.1042|2018-01-21
2024-02-11 02:56:18|WEEKLY|05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|26.939653861966|9|1.8356036697488|0.0169|1|2|-0.00323|30.85|-0.17119|11|-0.17119479440471|11|37.48|-0.00161|0.08751|0.11711277226678|0.19748568297811|206.46640284434|338.85618616044|510.08599704736|0.652|0.435|0.21104|23|9|0.0029891724137931|0.068300781609195|53.599998474121|2021-09-05|-0.18384|2008-11-23|0.28304|2008-12-14
2024-02-11 02:56:19|WEEKLY|05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|507.06635662852|13|17.887083710299|0.1227|1|2|0.02705|550.5|-0.0602|28|-0.060198616022885|28|23.47|-0.65046|0.1967|0.13878291006848|0.13878291006848|158.06088733927|158.06088733927|127.24498850909|0.267|0.267|0.21515|15|0|0.027780521978022|0.040829230769231|6569.0600585938|2017-12-10|-0.91041|2018-05-06|10.62665|2017-12-10
2024-02-11 02:56:20|WEEKLY|05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|67.045616992494|13|4.2247947427365|0.1236|1|2|0.09412|81.72|-0.13926|17|-0.073907901541531|26|25.41|-0.05892|0.60574|0.0061857270644253|0.077006095325222|75.581701911967|117.85179171548|180.95660207445|0.529|0.353|0.26519|17|7|0.019460833333333|0.076431036036036|415.73999023438|2018-01-07|-0.88252|2018-04-29|8.1899|2017-12-17
2024-02-11 02:56:20|WEEKLY|05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|-12.647932681304|104|1.4670303947752||0|0|0.88041|11.88|-0.1473|28|-0.14729616877347|28|26|-0.15615|-0.11103|-0.14729616877347|-0.14729616877347|85.27|85.27|11.880000114441|0.5|0.5|0.3063|2|1|-0.0077721935483871|0.14454741935484|155.44999694824|2022-01-09|-0.45783|2023-02-05|0.36236|2022-11-13
2024-02-11 02:56:21|WEEKLY|05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|-14.78596265903|19|1.4250098628158||0|0|0.235|11.54|-0.33488|22|-0.33487655047763|22|68|0.77456|0.92752|0.52808679906552|0.72608904662605|298.06226190709|185.3722696|202.45614645627|0.667|0.333|0.36112|6|3|0.0044379577464789|0.11195927230047|125.69999694824|2021-02-14|-0.22825|2022-02-20|0.32519|2016-01-10
2024-02-11 02:56:23|WEEKLY|05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP|33.277326610456|34|0.69980219996864|0.4149|1|1|0.41491|34.17|-0.3121|14|-0.31210039529865|14|34|0.12932|0.18779|-0.31210039529865|-0.31210039529865|68.79|68.79|36.623791051743|0.333|0.333|0.43051|3|1|-0.0029397777777778|0.10043814814815|100.69999694824|2021-04-11|-0.21253|2022-08-28|0.27506|2022-11-13
2024-02-11 02:56:23|WEEKLY|05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|-0.31550121714029|1|0.017983735963216||1|0|0|0.26|0.49275|56|0.49275348931577|56|27.75|-0.80621|3.10509|3.5570603827565|6.6908277060241|1940.9902484995|5800.8796007444|281.08106714867|0.813|0.438|0.34306|16|8|0.15231587837838|0.073874369369369|1.3460999727249|2016-12-11|-0.8163|2017-01-22|68.61112|2016-10-30
2024-02-11 02:56:24|WEEKLY|05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|116.74539842298|10|6.3017311474001|0.0214|1|2|-0.00253|118.1|-0.03996|32|-0.15584673594868|17|28.77|0.01288|0.07697|-0.0075722164662793|-0.022832391944927|89.854779086237|90.032947945206|55.839242777362|0.538|0.231|0.19991|13|5|0.00017770234986945|0.055865039164491|218|2021-07-25|-0.50484|2017-06-11|0.16961|2020-05-03
2024-02-11 02:56:25|WEEKLY|05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|70.312581244111|59|5.4862179275612|0.0209|1|2|-0.00123|81.5|0.315|53|0.31500002543132|53|31.73|-0.06902|0.05272|-0.016807153243395|-0.0169171733752|74.207496371971|81.015894765183|42.252060893714|0.467|0.267|0.29342|15|5|0.00053655430711611|0.092141779026217|286.11999511719|2014-03-09|-0.46867|2014-03-23|0.25664|2020-03-29
2024-02-11 02:56:26|WEEKLY|05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|1.3368748703081|11|0.10043082811246||0|0|-0.12|1.54|-0.10063|25|-0.068546033154178|21|34.76|-0.01301|0.10224|0.021442738168012|-0.058181007674338|85.610868584105|62.652574444505|165.59139247409|0.36|0.2|0.27862|25|5|0.0031198634812287|0.095006860068259|4.039999961853|2020-08-09|-0.40385|2012-11-04|0.47541|2013-01-13
2024-02-11 02:56:28|WEEKLY|05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|380.51170812819|9|52.421199082595||0|0|-0.10925|447.6|-0.23464|22|-0.0030714192246135|23|40.14|0.0392|0.15449|0.11185323859687|0.31694236706867|73.999716014052|219.33920091906|613.15069329249|0.667|0.381|0.25465|21|11|0.0040586368977673|0.077013443008226|577|2021-12-05|-0.74648|2012-04-01|0.22477|2008-05-04
2024-02-11 02:56:28|WEEKLY|05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|30.331945289995|8|0.82455857129606|-0.0723|1|1|-0.07226|30.43|-0.06321|11|0.0098846769374521|47|23.84|0.0009|0.04104|0.033001807325487|0.020449029515305|125.4800626959|105.61128827613|64.971249335081|0.526|0.316|0.10508|19|7|-0.0005115|0.033593152173913|47.75|2021-07-18|-0.12349|2020-03-01|0.1381|2022-11-13
2024-02-11 02:56:29|WEEKLY|05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP|-107.03543079284|73|7.7526906174667||0|0|0.21552|100.1|0.02684|86|0.026840257783471|86|48.33|-0.02946|0.02416|0.024173945787266|0.024173945787266|106.85855591672|106.85855591672|100.90536605564|0.5|0.5|0.10636|6|2|0.00042055248618784|0.048886657458564|155.09896850586|2021-11-28|-0.13433|2022-09-25|0.1236|2023-11-05
2024-02-11 02:56:30|WEEKLY|05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|23.947528253098|29|0.86415723625172||0|0|0.0459|26.66|-0.13693|19|0.080803345926556|18|20.52|-0.04348|-0.00877|-0.034959491722489|0.024451687497831|54.791970481826|119.86337508329|136.5428956122|0.714|0.381|0.11349|21|8|0.0010521350762527|0.033609411764706|26.959999084473|2024-02-11|-0.16768|2020-03-15|0.09086|2016-07-31
2024-02-11 02:56:30|WEEKLY|05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP|0.82819428424494|3|0.044791712223123||0|0|-0.05252|0.92|||0.080803345926556|18|47.67|-0.00103|0.04078|0|0|100|100|56.441718980408|0|0|0.16221|3|0|-0.0033449655172414|0.054325310344828|1.9340000152588|2021-06-20|-0.09683|2022-07-17|0.10174|2021-06-13
2024-02-11 02:56:32|WEEKLY|05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|-83.302541119537|36|3.8423375871608||0|0|0.05463|75.63|-0.17098|22|-0.17098445595855|22|29|0.06352|0.10873|0.16121290496456|0.13843787958467|218.72044764198|171.53334089513|113.91775560885|0.5|0.417|0.16238|12|3|0.0013085639686684|0.05453819843342|150.89999389648|2022-05-01|-0.23144|2022-10-02|0.19782|2020-11-15
2024-02-11 02:56:33|WEEKLY|05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP|43.902928908547|1|0.72569097416939||-1|0|0|46.08|-0.04253|12|-0.042124020410501|7|23.5|-0.01795|0.0049|-0.019645947107324|-0.0047252602556335|71.511827985076|91.749419293701|110.66283022691|0.536|0.429|0.06838|28|8|0.00036179331306991|0.024268875379939|59.299999237061|2020-02-23|-0.11098|2020-03-01|0.10664|2023-04-16
2024-02-11 02:56:34|WEEKLY|05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|-1.6835111302118|146|1.1037799097121||0|0|0.98638|1.259|-0.02341|22|-0.023413982728235|22|9.92|-0.58769|0.29422|0.47238717135573|0.7089444458885|35.297330134497|58.185492802175|0.069823801873503|0.451|0.31|0.11901|71|7|0.050174193168433|0.078902497055359|2501.0500488281|2016-01-31|-0.97898|2017-11-26|46.82636|2018-05-06
2024-02-11 02:56:34|WEEKLY|05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|-254.85747952373|27|24.910493357681||0|0|0.49429|177|0.57392|62|0.65157750342936|85|27.27|-0.06288|0.83435|1.031630227447|2.109740794064|-886175.06394922|53795.427585074|474.96378872968|0.51|0.333|0.30019|51|14|0.032554601270289|0.12864111503176|1678|2021-09-26|-0.62027|2008-07-13|42.50649|2013-03-24
2024-02-11 02:56:35|WEEKLY|05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|83.488837824073|82|7.7406109992739|0.5012|1|2|0.42897|102.6|-0.19667|31|-0.29117257644211|43|6.03|0.33343|0.53965|0.80381555345801|1.1324925209234|76665507.494764|2203366509.1543|342000.00255801|0.648|0.467|0.0786|321|18|0.054628363906792|0.049681065939514|345.89999389648|2014-03-02|-0.49797|2017-04-23|103.16667|1986-01-05
2024-02-11 02:56:37|WEEKLY|05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|63.701899331002|1|8.6092371806293||0|0|0|91.6|-0.2582|13|-0.25819676972278|13|36.22|0.24005|0.33977|0.47229828436585|0.64791252868612|353.94816062964|459.76847218856|631.72412740773|0.556|0.444|0.36394|9|5|0.0084653374233129|0.10829972392638|211.39999389648|2021-11-14|-0.27976|2020-03-15|0.40503|2020-04-05
2024-02-11 02:56:38|WEEKLY|05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|-7.7104873851002|67|0.4128658626189||0|0|0.43106|6.52|-0.07829|63|0.25836428195505|36|38.28|0.04976|0.0984|0.09595872906636|0.19817987094519|271.53461886307|370.89023680487|40.749999880791|0.563|0.313|0.1936|32|16|0.00019014717273431|0.062072827265685|24.510000228882|2007-07-15|-0.19023|2020-03-15|0.22633|2016-07-17
2024-02-11 02:56:39|WEEKLY|05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|-85.587629114763|18|5.9625427839413||0|0|0.31771|65.5|-0.08166|18|-0.081663988773661|18|16.36|0.09446|0.16843|-0.012300769157055|0.027514181156539|83.195478966483|105.47159151834|149.71428571429|0.5|0.357|0.12904|14|1|0.0037789837398374|0.048580609756098|139|2021-10-24|-0.18566|2022-08-28|0.21556|2022-03-20
2024-02-11 02:56:39|WEEKLY|05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|815.59303472769|10|44.968988424103|0.2589|1|2|-0.00626|952|-0.25702|21|-0.25701943844492|21|49.85|0.16638|0.23878|0.32073444355693|0.57486954806238|372.57309823386|481.36571375069|1269.3333333333|0.769|0.462|0.24003|13|9|0.0051271080669711|0.076027184170472|1038|2021-09-12|-0.31039|2019-09-22|0.47158|2023-12-10
2024-02-11 02:56:40|WEEKLY|05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|111.43197755097|12|4.2104068872978|0.0897|1|2|0.06594|126.9|-0.12009|11|-0.12009059387809|11|24.47|-0.08249|0.5937|-0.051323719677897|-0.020622110472365|61.079051696636|83.310497366373|113.20250067191|0.533|0.4|0.13455|15|4|0.029515264550265|0.043366164021164|1500.4000244141|2018-02-18|-0.91499|2018-04-29|11.76936|2018-02-18
2024-02-11 02:56:42|WEEKLY|05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP|-18.492518609638|6|1.3958394348208||0|0|0.16589|14.305|-0.03622|3|-0.036222385031895|3|16.8|1.05833|1.31753|3.7906587345549|4.5787120085646|2379.771866241|2798.4476137314|50.817053282513|0.3|0.25|0.17681|20|2|0.031097859237537|0.099495366568915|34.5|2021-01-10|-0.56875|2012-04-22|9.89386|2020-07-26
2024-02-11 02:56:42|WEEKLY|05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|213.26958293045|12|21.685897340829||0|0|-0.05064|236.2|-0.1147|10|2.0833333333333|91|48.71|0.37442|0.50151|0.98431898195892|2.0833333333333|272.9672049|308.333|421.78570883615|0.286|0.143|0.31606|7|2|0.0060905965909091|0.098135028409091|512|2021-10-24|-0.19347|2020-03-22|0.2854|2020-02-16
2024-02-11 02:56:43|WEEKLY|05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|-82.027783054593|34|6.6842615268241||0|0|0.06437|62.5|0.62717|54|2.8269993531292|53|4.92|0.01179|0.03588|0.035828352603548|0.062241685804136|101977.81197841|619437.89229114|265.28014183679|0.658|0.439|0.04824|424|17|0.002354303916942|0.06494317130722|778|2000-03-12|-0.39604|2008-07-06|0.82143|2009-04-19
2024-02-11 02:56:44|WEEKLY|05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|-54.042538775173|32|2.6308365466193||0|0|0.19824|50.03|0.22835|33|0.22834650517781|33|19.28|0.02653|0.07935|0.13269121909418|0.16570236497608|250.24181398567|243.2871296614|198.29567850584|0.5|0.389|0.12095|18|4|0.0027575661375661|0.045935396825397|74.699996948242|2023-04-23|-0.28246|2018-05-06|0.13995|2021-10-17
2024-02-11 02:56:45|WEEKLY|05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP|397.87281326744|72|24.877365738411|0.4482|1|2|0.42504|461|-0.06048|7|-0.060475001523579|7|23.4|-0.02327|0.01273|-0.029735410569675|-0.015557557352725|75.001403154797|89.875535348039|203.98230088496|0.6|0.4|0.09151|15|6|0.0024855687203792|0.038573601895735|484|2022-07-10|-0.35979|2020-03-22|0.28099|2020-03-29
2024-02-11 02:56:46|WEEKLY|05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|8.1430354093901|9|0.32935460076866||0|0|0.00221|9.07|0.03069|38|0.030690568118534|38|49.68|0.07331|0.12881|0.18206890956432|0.22765314792058|334.35182274229|306.93300107709|493.73977319606|0.421|0.316|0.14618|19|5|0.0021290231092437|0.049775094537815|10.539999961853|2021-11-14|-0.10225|2009-02-15|0.19278|2009-05-24
2024-02-11 02:56:47|WEEKLY|05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP|1203.5537045137|29|23.937095240217|0.2133|1|2|0.04426|1274|-0.21177|11|-0.21177047888873|11|25.91|0.24354|0.55602|1.2243329360416|1.5270802202875|437.30576916368|431.54890674766|1152.9411764706|0.455|0.364|0.38506|11|2|0.012107284345048|0.12300162939297|2635|2018-09-16|-0.27554|2020-03-22|0.46635|2021-09-05
2024-02-11 02:56:48|WEEKLY|05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|71.290486157155|16|5.7897281159517|0.0322|1|2|-0.06165|82.95|0.1589|78|-0.020846810713087|13|33.31|0.05216|0.71259|0.043693118916882|0.082884499901612|132.27884521201|144.83493445053|29.784559047843|0.615|0.385|-1.31612|13|5|0.016482366071429|0.069637633928571|3332.0700683594|2018-01-14|-0.89283|2018-04-29|8.42434|2018-01-14
2024-02-11 02:56:48|WEEKLY|05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|197.1088675553|2|16.797044148233|0.0637|1|2|-0.00794|250|-0.23148|37|-0.2|3|23.7|0.08431|0.16711|0.30052071335082|0.60570113972035|180.86296575202|256.646065344|241.99152645638|0.5|0.3|0.19175|10|4|0.0049894537815126|0.066557647058824|416|2022-01-02|-0.15109|2022-05-15|0.22128|2020-05-03
2024-02-11 02:56:49|WEEKLY|05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|321.52596026222|12|25.693454037131|0.2297|1|2|0.19238|375.6|-0.03211|19|2.135163232835|80|39.15|0.13085|0.20486|0.22568772910892|0.48694829284688|214.1587594857|255.29518027758|766.53062470105|0.615|0.308|0.22806|13|5|0.0052084423076923|0.075277673076923|464.5|2022-01-09|-0.26747|2020-03-22|0.26677|2020-04-12
2024-02-11 02:56:51|WEEKLY|05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|-9.6419443018732|14|0.39898137673729|-0.0227|-1|1|-0.0227|8.56|-0.05915|13|-0.059150632626628|13|28|0.03246|0.06078|0.036219629128285|0.04921415894819|121.83936291047|121.08290034765|49.623190838358|0.625|0.438|0.15928|16|8|-0.00048034707158351|0.051504598698482|19.170000076294|2015-07-26|-0.29293|2017-07-16|0.26643|2018-08-12
2024-02-11 02:56:52|WEEKLY|05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|-27.807321138078|74|2.0924404683691||0|0|0.41255|22|-0.02404|45|-0.024035546928806|45|32|0.01686|0.10671|0.12184727888364|0.27190071784726|213.42864189811|409.06624891855|230.36648754566|0.611|0.389|0.2113|18|5|0.002888813559322|0.07578439137134|57.599998474121|2022-05-29|-0.25861|2020-03-15|0.37912|2017-10-15
2024-02-11 02:56:52|WEEKLY|05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP|-47.502375297631|1|0.45079125725065||1|0|0|46.15|0.28322|44|0.28321905320025|44|33.58|-0.01338|0.05696|0.0024694438436058|0.033181261183759|97.066048504608|109.91858858836|69.205973180592|0.5|0.333|0.08103|12|3|-0.00032903225806452|0.02915982630273|66.25|2015-04-19|-0.14683|2020-03-15|0.52013|2022-03-06
2024-02-11 02:56:53|WEEKLY|05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|-201.94776024058|88|11.380073765837||0|0|0.14706|174|||0.28321905320025|44|58|-0.47117|-0.41408|0|0|100|100|110.60258829089|0|0|0.25505|2|0|0.0014039408866995|0.087398374384236|289|2022-01-09|-0.15257|2020-04-19|0.16063|2020-06-07
2024-02-11 02:56:53|WEEKLY|05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|24.451837733968|7|0.78938049797389|-0.0321|1|1|-0.03208|25.65|-0.04065|25|-0.040650405873703|25|36.33|-0.06682|-0.01167|-0.010932623715545|-0.010932623715545|89.949063514128|89.949063514128|91.021999080033|0.333|0.333|0.1426|21|5|0.0004988166449935|0.052265461638492|44.700000762939|2009-10-18|-0.23944|2020-03-15|0.14539|2011-12-04
2024-02-11 02:56:55|WEEKLY|05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|66.271644981035|9|6.426534094091|0.0458|1|2|-0.03676|78.6|-0.11628|17|-0.16290245282085|32|34.93|0.04551|0.09462|0.0095104515699984|0.086584238431889|94.475456062289|137.20038597331|281.72042849032|0.6|0.333|0.18337|15|7|0.002867030075188|0.066399605263158|186.60000610352|2021-08-22|-0.20942|2020-03-15|0.13767|2022-03-20
2024-02-11 02:56:56|WEEKLY|05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP|8.6700069218907|39|0.052498051225156|0.3565|1|1|0.35648|8.79|0.81818|68|0.81818185798791|68|22.17|-0.00621|0.08848|0.030215750860595|0.12910482690491|103.60777393886|216.70190224688|628.30590823884|0.522|0.348|0.16017|23|8|0.0047213321167883|0.052170018248175|8.8400001525879|2022-05-01|-0.30159|2020-03-15|0.32055|2011-09-04
2024-02-11 02:56:57|WEEKLY|05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|1852.9458071448|25|156.36625785657|0.1357|1|1|0.13565|2185|0.05222|68|0.36058981233244|74|6.91|-2.26108|2.32582|6.5922786930453|9.4621621089349|4993794890.3027|22871114186.129|3121428.5581393|0.694|0.484|0.06066|281|18|0.32644880020336|0.052484829689883|2730|2021-09-12|-0.33965|2008-07-06|636.00003|1986-01-05
2024-02-11 02:56:58|WEEKLY|05829|942521|/equities/granges|MSCI_EU_SMALLCAP|98.84532722416|57|5.5625696103932||0|0|0.02675|99.8|-0.31489|3|-0.31489184222209|3|33.15|-0.00672|0.04674|0.035596078943372|0.10891381384367|107.32301073185|138.79880735531|229.42529437186|0.692|0.385|0.24054|13|6|0.0031602258726899|0.074479630390144|127.90000152588|2018-05-06|-0.22749|2022-03-06|0.29314|2020-04-12
2024-02-11 02:56:58|WEEKLY|05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|-18.909453769434|41|0.92047387813766|0.2684|-1|1|0.26837|16.33|-0.01948|27|-0.019475357430235|27|29.14|-0.03422|0.07305|0.05599176676388|0.046507012210632|146.63616364206|120.64729961316|45.110496076078|0.643|0.429|0.18795|14|5|-0.00076879464285714|0.058797678571429|51.590000152588|2016-02-07|-0.17109|2021-10-31|0.43448|2018-02-11
2024-02-11 02:57:00|WEEKLY|05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|23.290765412999|39|0.95974488776514||0|0|0.31388|26.12|-0.32209|16|-0.32208586880316|16|34|0.17327|0.24579|-0.067082933861293|-0.32208586880316|80.53028472|67.791|257.70425834628|0.4|0.2|0.28055|5|2|0.0061515865384615|0.084773798076923|36.493625640869|2021-08-08|-0.17939|2020-03-15|0.27805|2023-12-03
2024-02-11 02:57:01|WEEKLY|05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|-126.40384790102|41|9.6679487917139||0|0|0.39121|96.95|0.00344|13|0.0034432985424051|13|33.75|-0.65724|0.30214|-1.0644287747078|0.12300533207079|-915.97034349453|175.54872572839|49.182488298122|0.583|0.417|0.20897|12|4|0.015587393258427|0.079885325842697|1890.0699462891|2017-11-26|-0.85435|2018-04-29|7.95696|2017-12-31
2024-02-11 02:57:01|WEEKLY|05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|102.19019679602|18|4.5032679889741|0.3903|1|2|0.34445|118.15|-0.14896|9|-0.14895827918382|9|20.37|0.06554|0.16261|0.0074200263870307|0.04141256921165|89.153781909138|120.09414508026|57.704518449758|0.632|0.368|0.15034|19|3|0.0013837871287129|0.062483712871287|225|2015-04-26|-0.26042|2016-01-10|0.28276|2016-11-20
2024-02-11 02:57:02|WEEKLY|05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|56.447314585504|28|2.934227835716|0.5074|1|2|0.4743|67.7|1.02491|100|1.0249110588412|100|62.85|0.15977|0.21934|0.18274304977026|0.3071770060873|194.9825288967|236.33099352018|703.74218039097|0.462|0.308|0.21016|13|6|0.0031528317535545|0.067638246445498|74.900001525879|2022-02-27|-0.23038|2010-05-16|0.20261|2020-11-08
2024-02-11 02:57:03|WEEKLY|05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|10.524971872018|1|2.0285083086949||-1|0|0|16.52|-0.36642|18|-0.21944366800354|11|34|0.0144|0.14054|0.18094901504507|0.15047168173609|149.65442304515|127.66221605836|38.888890385553|0.667|0.444|0.33251|9|5|0.00025238562091504|0.11764349673203|192|2021-01-10|-0.26495|2023-03-26|0.32159|2023-07-23
2024-02-11 02:57:05|WEEKLY|05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|1.0707405285303|10|0.061740050058437|0.1067|1|2|0.07965|1.22|-0.18016|15|0.51603495299836|98|35.67|0.0222|0.05778|0.019819587642351|0.10324142127836|97.359386673346|121.17464725813|108.95202166584|0.667|0.333|0.20887|9|5|0.0010992121212121|0.059315939393939|1.2879999876022|2022-02-13|-0.17937|2020-03-22|0.20105|2020-04-12
2024-02-11 02:57:05|WEEKLY|05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|1.7037342825055|3|0.090146753946903||0|0|-0.0715|1.857|-0.19474|23|0.053691182101826|30|28|0.0102|0.07959|0.023474850923095|0.024189925592641|116.56640985941|107.72694339196|24.249151151402|0.522|0.333|0.20951|69|21|0.00088622543950362|0.072401530506722|8.3500003814697|1990-06-10|-0.36094|2020-03-15|0.45946|2020-03-22
2024-02-11 02:57:06|WEEKLY|05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|-23.085203492755|1|0.58673456116323||1|0|0|21.25|0.58959|31|0.58959332203636|31|20.67|0.05101|0.33627|0.2490711023476|0.31463485368037|279.41108896905|283.14291255655|180.54374828833|0.417|0.333|0.0875|12|1|0.0041613709677419|0.020430806451613|23.14999961853|2024-01-28|-0.373|2020-03-22|0.20255|2020-06-14
2024-02-11 02:57:07|WEEKLY|05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|13.562050543277|30|0.76888478933332|0.0735|1|1|0.07345|14.76|0.17793|31|0.17792618312383|31|25.13|-0.01502|0.04943|-0.045699621399454|0.010659056646637|59.381201478111|101.1425383388|220.29851715027|0.6|0.333|0.17334|15|7|0.0028698522167488|0.058980147783251|26.89999961853|2021-08-01|-0.18475|2022-05-01|0.16534|2019-11-03
2024-02-11 02:57:08|WEEKLY|05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|98.317611155409|53|6.9774629481971||0|0|0.16421|118.4|-0.19777|9|-0.19777401969141|9|31.44|-0.00787|0.0787|0.06318520848266|0.12173631529428|116.7495098282|258.21245697977|1691.4285932268|0.537|0.415|0.26117|41|17|0.0042366964951529|0.089157278150634|127.5|2024-02-11|-0.24213|2012-05-13|0.48571|1998-09-13
2024-02-11 02:57:10|WEEKLY|05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|-13.153385997585|40|0.76014285308878|0.2236|-1|1|0.22357|12.12|0.05779|51|-0.056999969482422|9|35.17|-0.03161|0.00151|-0.052649681126743|-0.053695841860731|57.883233615102|69.441993436416|38.053374381152|0.667|0.417|-0.14503|12|7|-0.0008858568329718|0.069017396963124|478.97299194336|2018-05-13|-0.18177|2022-03-06|0.22692|2020-05-31
2024-02-11 02:57:11|WEEKLY|05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|13.259083347142|9|0.2603055382369||0|0|0.18581|14.04|-0.02661|13|-0.026614875077828|13|33.59|0.06137|0.11908|0.152439463123|0.17766107089576|465.05324929892|331.16342859732|128.05545680644|0.432|0.297|0.14881|37|10|0.0010581454836131|0.053796858513189|26.479999542236|2000-03-19|-0.2057|2009-03-08|0.26118|2000-02-13
2024-02-11 02:57:12|WEEKLY|05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|125.58408909069|81|12.648550347062|1.2553|1|2|1.14314|161.7|-0.1809|11|-0.18090348005894|11|30.11|-0.03378|0.04925|-0.19474299500922|-0.17653392180132|41.269507378874|54.979826784|244.81451851188|0.444|0.333|0.25547|9|3|0.0042217378917379|0.083796581196581|169.89999389648|2024-02-04|-0.23734|2020-03-22|0.22136|2020-07-19
2024-02-11 02:57:12|WEEKLY|05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|-25.039640295124|21|1.6961183990434|-0.0294|-1|1|-0.02941|22.75|-0.10163|45|-0.10162601468426|45|45.83|-0.00794|0.03339|0.016844684113309|0.22676048623466|90.844900679526|139.71001055|270.83334563271|0.667|0.333|0.28847|6|5|0.0051031525423729|0.086854305084746|28.60000038147|2023-06-18|-0.17008|2020-04-05|0.42857|2020-03-29
2024-02-11 02:57:13|WEEKLY|05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|-2.3833874237609|82|0.056129130127448|0.1868|-1|1|0.18675|2.173|-0.10479|16|0.0036689051251555|13|16.72|-0.03642|-0.01116|-0.019625560206483|-0.012054276111733|82.762449202697|92.580576863825|83.899620435768|0.5|0.333|0.07592|18|8|-0.00019965968586387|0.023251282722513|3.0599999427795|2022-05-29|-0.16058|2020-03-15|0.13942|2020-03-29
2024-02-11 02:57:15|WEEKLY|05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|-22.705720832915|73|0.96942698231406|-0.0294|-1|1|-0.02943|19.94|-0.22578|19|0.29368272425115|69|27.78|-0.0245|0.01074|-0.015907591019338|0.015974509240754|46.989062075884|129.52762169708|173.39130899181|0.603|0.414|0.11426|58|23|0.00099473559120618|0.044313695781343|43.729999542236|2007-04-15|-0.29459|2020-03-15|0.41935|2020-11-15
2024-02-11 02:57:16|WEEKLY|05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|-27.630307977812|4|1.0934361833387||0|0|0.07544|23.53|0.13243|20|0.13243446229093|20|16|-0.01208|0.0499|0.052471984734525|0.07238360675538|149.35218737684|167.21398528498|223.03317783169|0.391|0.348|0.07838|23|0|0.0027816172506739|0.032869649595687|29.299999237061|2024-01-14|-0.17084|2020-03-15|0.11621|2021-09-05
2024-02-11 02:57:17|WEEKLY|05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|67.622672600017|155|43.207127381937|0.0919|1|2|0.07416|68.8|0.05584|13|0.055841314641089|13|20.55|-0.03355|0.02345|0.030216336880487|0.030216336880487|108.6026411541|108.6026411541|107.50000476837|0.273|0.273|0.09589|11|0|0.0069641842105263|0.13342663157895|132|2023-02-26|-0.36939|2024-01-14|0.5843|2023-04-30
2024-02-11 02:57:17|WEEKLY|05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|-7.8620076085035|47|0.16144691575292|-0.012|-1|1|-0.01195|7.62|0.06194|17|0.0619380686455|17|34.1|0.06386|0.11149|0.12863858608577|0.14975405814353|174.79956440206|167.4036702504|126.99999809265|0.5|0.4|0.12691|10|4|0.001157519379845|0.038392713178295|10.60000038147|2018-05-27|-0.13143|2020-03-15|0.13394|2020-11-22
2024-02-11 02:57:18|WEEKLY|05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|-83.54368283572|1|3.1478947871996||1|0|0|72.2|0.08003|13|0.080029896727555|13|21.11|0.04177|0.08012|0.088635352555135|0.11078726858026|190.11890917174|213.79210945128|178.71285698342|0.556|0.5|0.13706|18|5|0.0023295789473684|0.046563184210526|82.449996948242|2024-01-28|-0.15672|2018-02-04|0.18042|2022-07-17
2024-02-11 02:57:20|WEEKLY|05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|-3.2462369352125|67|0.094349791044321|0.1397|-1|1|0.13966|3.08|-0.12923|34|-0.16666668704432|34|26.17|-0.00484|0.03292|0.032761945139407|0.036269855731608|111.55349001515|108.82334523057|89.534880013773|0.583|0.417|0.11085|12|5|0.00022226315789474|0.038867052631579|5.4499998092651|2019-12-01|-0.17275|2020-03-15|0.1021|2022-03-27
2024-02-11 02:57:20|WEEKLY|05852|964568|/equities/aurelius-ag|MSCI_EU_SMALLCAP|-19.447875121016|70|1.2361106134301|0.2385|-1|1|0.23848|17.85|0.30512|67|0.30512259069783|67|49.17|0.22841|0.32693|0.35034917324954|0.70758034396687|251.84045887977|418.26155623671|323.36957324543|0.583|0.333|0.21344|12|8|0.0034673596358118|0.075295872534143|67.319999694824|2017-03-26|-0.39239|2017-04-02|0.28538|2020-03-29
2024-02-11 02:57:21|WEEKLY|05853|949103|/equities/hibernia-reit?cid=949103|MSCI_EU_SMALLCAP|122.98476677982|13|4.9717449153536|0.2609|1|2|0.01784|136.9|-0.16382|68|-0.16382121048343|68|25.47|4.70423|5.20254|-0.11283093541246|-0.074315831997124|37.290531017846|67.48272952711|12513.710801092|0.471|0.294|0.13704|17|6|0.18861137078652|0.047516494382022|140|2022-04-24|-0.18223|2020-03-15|83.2679|2016-02-07
2024-02-11 02:57:22|WEEKLY|05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|-1360.0695221185|55|145.68984070617||0|0|0.59061|919.5|-0.10896|24|-0.10896126481591|24|38.38|-0.01877|0.29019|0.30534610806845|0.50080424505566|219.01369174931|276.07780307503|81.733333333333|0.75|0.5|0.23495|8|4|0.055850692520776|0.076200969529086|2880|2022-08-21|-0.95|2017-05-14|21.0155|2017-06-18
2024-02-11 02:57:23|WEEKLY|05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|-5.8583079484612|102|0.29481669832661||0|0|0.53917|5|0.2994|82|0.29940118392665|82|39|0.01856|0.15012|0.12218865534845|0.12218865534845|122.7907012|122.7907012|66.577894109391|0.5|0.5|0.22047|4|2|-0.00051933852140078|0.062838287937743|14.25|2021-10-31|-0.20127|2020-03-15|0.19286|2020-08-09
2024-02-11 02:57:24|WEEKLY|05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|37.629770569002|3|2.1667434997044|0.1035|1|2|-0.04604|44.13|-0.23371|6|-0.23371422210555|6|20.41|-0.31644|0.46744|0.71000166504944|1.1065011110574|841.81042414064|3437.9202095055|3064.5832857324|0.519|0.37|0.25034|27|6|0.028668679927667|0.07812835443038|158.75|2020-10-18|-0.34615|2020-03-15|13.17085|2016-02-28
2024-02-11 02:57:25|WEEKLY|05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|48.336929299468|14|5.5148402601281||0|0|0.18565|58.5|-0.45546|4|-0.10435923665738|23|42.89|0.37886|0.62659|0.98852764472611|1.5783796667124|514.5509064228|568.22031627156|1625.0000430478|0.556|0.333|0.35947|9|3|0.010140977443609|0.11432401002506|159|2021-09-26|-0.35044|2022-07-17|0.38173|2020-06-28
2024-02-11 02:57:26|WEEKLY|05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|290.95112736512|9|21.538792505896|0.074|1|2|0.05672|354|0.12761|38|0.12761274234763|38|5.68|-1.27245|1.31047|3.4412387031954|4.3687828986924|5415585401.0709|21878772842.892|590000.01318748|0.695|0.548|0.0513|361|16|0.22639343218279|0.050171502187652|650.13000488281|2010-05-02|-0.34214|1997-04-20|460.83333|1986-01-12
2024-02-11 02:57:27|WEEKLY|05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|-245.47056533554|48|8.9357870489918||0|0|-0.13669|237|-0.16097|6|-0.16096579476861|6|37.67|0.03687|0.08039|0.13851930519246|0.14024221373144|170.09697734685|144.36383372707|112.5890736342|0.583|0.417|0.21041|12|7|0.0019166132264529|0.074112384769539|411|2016-09-18|-0.40057|2020-03-22|0.39639|2020-03-29
2024-02-11 02:57:27|WEEKLY|05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|101.58482512135|10|9.0393767494496|0.0099|1|1|0.00985|123|0.26891|41|-0.28497851457719|23|32.68|0.01844|0.08634|0.0317619768844|0.046998912206745|125.77757547569|139.78179224823|419.08006269621|0.645|0.452|0.20723|31|14|0.0027171037181996|0.069181350293542|377.29998779297|2016-10-09|-0.35815|2016-10-23|0.21837|2007-08-26
2024-02-11 02:57:29|WEEKLY|05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|-284.12728198665|12|35.708525548654||0|0|-0.33333|240|0|22|1.5667861406876|150|35.88|0.01267|0.13893|0.4427165923504|1.5667861406876|195.42512344|256.679|103.22580645161|0.375|0.125|0.29599|8|2|0.0027104697986577|0.097831140939597|900|2021-01-17|-0.47826|2023-11-26|0.25|2024-01-28
2024-02-11 02:57:30|WEEKLY|05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP|3.3940168745781|3|0.34106541887763||0|0|-0.07965|4.16|0.12544|4|0.12543559159211|4|3|0.05477|0.14321|0.083778279719503|0.083778279719503|127.14616515625|127.14616515625|76.470584626016|0.5|0.5|0.09769|6|1|-0.000436|0.0074395|7.8200001716614|2018-08-05|-0.38258|2020-06-28|0.39643|2018-08-05
2024-02-11 02:57:30|WEEKLY|05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|6.7371480244329|10|0.44035556978194||0|0|-0.02402|7.72|0.23218|92|0.60576340610544|66|35.88|0.09405|0.15845|0.19248398638082|0.2449535567473|767.92291961207|884.18481102192|70.56672839398|0.465|0.372|0.16477|43|12|0.001659800257732|0.057201739690722|141.44999694824|2017-05-14|-0.90013|2017-07-16|0.27524|2008-11-02
2024-02-11 02:57:32|WEEKLY|05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|712.26542073466|30|52.520373779602|0.0573|1|2|0.01548|853|-0.1875|12|-0.1875|12|32.38|0.01772|0.12585|0.15180070573206|0.22312367696716|254.10900953682|597.22050271827|666.40625|0.489|0.404|0.20629|47|13|0.0024961250805932|0.066327459703417|1299|2014-03-02|-0.36809|2020-03-22|0.22388|2001-02-11
2024-02-11 02:57:32|WEEKLY|05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP|856.16034429636|19|22.946551901212|0.1829|1|1|0.18286|925|-0.2477|9|-0.24770037938588|9|28.18|-0.07476|0.02599|0.052838101581054|0.20807930977029|73.642292605463|179.68138591423|508.24175824176|0.588|0.353|0.27041|17|6|0.0046118511066398|0.077965150905433|1187|2017-11-05|-0.28797|2021-06-13|0.33333|2021-12-05
2024-02-11 02:57:34|WEEKLY|05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|122.31794874449|10|11.329807577893|-0.0553|1|1|-0.05527|147|0.75371|85|0.75370956666173|85|47.78|0.27018|0.35561|0.45741584095797|0.80324985139402|724.87100539559|1884.5277863123|98.439696107625|0.481|0.296|0.27038|27|11|0.0020970746728253|0.086542509622787|399|2021-11-28|-0.31224|2008-10-12|0.5|2003-09-21
2024-02-11 02:57:35|WEEKLY|05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|299.11508875712|5|10.96163708096|0.1426|1|2|0.09604|329.5|-0.16976|3|-0.15508749837535|7|13|-0.0269|0.02785|-0.0025239347133048|0.027215376014233|88.673919477638|116.19439985032|247.93078640519|0.571|0.381|0.10662|21|5|0.004662274368231|0.036007292418773|366.5|2022-01-09|-0.21622|2020-03-15|0.30331|2020-05-17
2024-02-11 02:57:36|WEEKLY|05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|2.8458137305794|12|0.13149929757933|0.0317|1|2|0.01747|3.086|-0.12793|6|0.046303486820787|46|9.13|0.01453|0.06934|0.027614350335901|0.1007592743995|119.3012615213|685.67417641411|12.304134773907|0.518|0.325|0.11653|83|13|-0.0001881144343303|0.045333654096229|23.877000808716|2007-12-09|-0.36535|2020-03-15|0.48953|2012-09-16
2024-02-11 02:57:36|WEEKLY|05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|-20.727167740978|17|1.1723892342772|0.1681|-1|1|0.16812|17.22|||0.046303486820787|46|53.5|0.22539|0.24639|0|0|100|100|39.136362075806|0|0|0.25575|2|1|-0.006139593495935|0.084895284552846|48.439998626709|2021-12-19|-0.24783|2022-03-06|0.11241|2022-11-13
2024-02-11 02:57:37|WEEKLY|05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|-57.812868637875|45|6.3142892662137|0.6608|-1|1|0.6608|36.21|-0.34849|8|-0.3484894963473|8|24.06|-0.02384|0.12168|0.15177832873287|0.41631319322684|36.513353989112|228.85034397589|561.39535124418|0.722|0.444|0.46498|18|13|0.0093120335429769|0.14045796645702|455|2021-01-31|-0.3488|2015-11-15|0.92771|2015-10-18
2024-02-11 02:57:39|WEEKLY|05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|-203.2315362478|30|10.719234167609||0|0|0.08316|180.8|0.04228|27|0.042283298779273|27|36.8|0.11355|0.20707|0.33413889663478|0.43131547534226|7468.5046109677|6065.3343889695|2781.5385084886|0.48|0.36|0.17564|50|14|0.0030781540930979|0.057046730872124|284.5|2022-01-09|-0.55033|2013-03-24|0.48571|1992-12-06
2024-02-11 02:57:40|WEEKLY|05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|293.81100296362|63|14.651508651856|0.3676|1|2|0.32331|308|-0.10619|9|-0.10618701191419|9|14.62|-0.05172|0.01112|-0.02395025776758|0.069395492736295|66.434806574028|139.46242712612|193.7106918239|0.524|0.286|0.11203|21|3|0.00259027100271|0.04012945799458|345.5|2024-01-14|-0.20457|2020-03-15|0.15722|2017-09-03
2024-02-11 02:57:40|WEEKLY|05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|382.60470004741|83|34.43859120648|3.3959|1|1|3.39588|490.8|-0.18961|10|-0.18961298897465|10|18.07|-0.15697|0.53471|-0.10229968529328|-0.09042936551892|57.022546644168|67.0679902192|498.2740992822|0.333|0.267|0.1875|15|2|0.032455807365439|0.075072521246459|1122.8000488281|2018-02-11|-0.91706|2018-08-12|9.79615|2018-02-11
2024-02-11 02:57:41|WEEKLY|05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|117.15071046379|14|5.8043281585811|0.0861|1|2|0.04274|125.65|-0.1498|13|-0.14980118735359|13|24.73|-0.03201|0.07157|0.032323014918325|0.066263896748762|93.959545290223|118.22677264291|108.31896683265|0.533|0.467|0.18777|15|3|0.0016364583333333|0.060640598958333|194.10000610352|2022-01-09|-0.22803|2020-03-22|0.2589|2020-07-19
2024-02-11 02:57:42|WEEKLY|05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|-14.291778179207|19|1.2804886387442||0|0|-0.1016|10.3|-0.41745|16|-0.41744543140663|16|27|-0.29028|-0.21213|-0.27611159859043|-0.07348215179896|7.7223538006114|66.572015522513|203.92001484039|0.667|0.5|0.5566|6|4|0.0094600555555556|0.14993533333333|34.950000762939|2021-11-14|-0.18881|2022-03-06|0.5951|2020-10-11
2024-02-11 02:57:43|WEEKLY|05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|113.77630394932|13|6.9190920672761|-0.063|1|1|-0.06296|115.35|-0.05614|14|-0.056143217576983|14|42.43|0.10094|0.16864|0.1104598288698|0.203363438148|138.31369722027|166.29239220952|114.20791928131|0.571|0.429|0.16307|7|4|0.0012037216828479|0.054121197411003|291|2022-01-02|-0.17057|2020-03-15|0.12712|2020-04-12
2024-02-11 02:57:44|WEEKLY|05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|70.016940030108|12|4.4608882312713||0|0|0.03558|75.68|0.01284|13|0.012835928235339|13|24.67|0.00228|0.07512|0.020364905493433|0.072398588887502|103.2615105951|127.13333734916|126.13333384196|0.333|0.267|0.10488|15|3|0.0014740157480315|0.047967952755906|120.19999694824|2022-01-09|-0.25157|2020-03-15|0.12188|2023-04-16
2024-02-11 02:57:45|WEEKLY|05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|-231.54642353402|1|11.382140669382||1|0|0|193.6|-0.02809|29|-0.02808963704519|29|15.52|-0.02533|0.00862|-0.023845337826539|0.034137296311194|67.467091227737|124.02466359671|126.95082367444|0.478|0.348|0.11157|23|5|0.0015273109243697|0.044349047619048|241|2020-02-09|-0.16238|2020-03-15|0.15695|2023-04-16
2024-02-11 02:57:45|WEEKLY|05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP|13.47958260338|19|0.43347253547597|0.1771|1|2|0.13017|14.76|-0.04147|24|-0.18465540516617|9|17.89|0.01761|0.07514|0.027931118889788|0.045075192416324|119.74879116261|130.11062781181|317.41935325091|0.357|0.286|0.08554|28|4|0.0029987283236994|0.031706204238921|27.450000762939|2020-03-08|-0.31051|2020-03-15|0.15489|2020-03-29
2024-02-11 02:57:46|WEEKLY|05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|-46.860068433078|4|2.1075226838694||0|0|-0.00873|40.45|-0.09819|42|-0.098192022844398|42|26.43|-0.01638|0.0513|0.051594332852184|0.051594332852184|122.37596542071|122.37596542071|97.705312251388|0.429|0.429|0.13799|14|3|0.0012534316353887|0.057115710455764|62.299999237061|2019-12-01|-0.2026|2020-03-15|0.23981|2020-11-15
2024-02-11 02:57:48|WEEKLY|05881|7061|/equities/accell|MSCI_EU_SMALLCAP|53.831680726162|11|1.3061064246128|-0.0078|1|1|-0.00776|57.55|0.17149|23|0.17149213110392|23|35.26|0.13143|0.20242|0.30206143316265|0.40816482019587|1551.7499090563|2129.363628906|2179.9241269026|0.514|0.4|0.16448|35|12|0.003400538585209|0.053766688102894|61.200000762939|2022-06-12|-0.3276|2020-03-15|0.24893|1999-01-10
2024-02-11 02:57:49|WEEKLY|05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|-14.979256688935|108|1.5289563993456|0.8829|-1|1|0.88285|10.93|0.50116|67|0.50115563280847|67|45.25|-0.0257|0.0342|0.02707780344277|0.071078267800982|100.67289832727|118.72417866031|19.209138861279|0.75|0.5|0.19085|8|6|-0.0019740938166311|0.071860170575693|117|2021-11-21|-0.47017|2023-11-19|0.20247|2020-07-05
2024-02-11 02:57:49|WEEKLY|05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|-3.139615793417|6|0.096538629594805||0|0|0|2.85|0.19312|49|0.193121762703|49|35.08|0.03369|0.08817|0.042905375403207|0.042905375403207|111.43851192235|111.43851192235|23.063849022331|0.25|0.25|0.18817|12|2|-0.0023907042253521|0.055319953051643|13.109999656677|2015-07-19|-0.20153|2020-03-15|0.1816|2022-03-13
2024-02-11 02:57:50|WEEKLY|05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|57.255347454239|15|2.4092248035476|-0.065|1|1|-0.06498|59|-0.10423|20|-0.10422957748135|20|40.45|-0.00971|0.02336|0.014622907673549|0.061575405160688|117.29619456276|188.00611326058|208.18630798283|0.697|0.364|0.10382|33|17|0.00091186063750926|0.03554614529281|89.099998474121|2019-12-01|-0.20161|2020-03-15|0.17203|2020-04-12
2024-02-11 02:57:51|WEEKLY|05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|17.967298773723|5|1.5978535450864||0|0|-0.11477|20.98|-0.2143|41|-0.21430437738238|41|22.31|0.06362|0.14305|0.13454633043004|0.13454633043004|155.53033246399|155.53033246399|69.944987348674|0.385|0.385|0.19317|13|4|0.0010331632653061|0.06337887755102|44.060001373291|2022-05-01|-0.32586|2018-10-28|0.2374|2022-07-24
2024-02-11 02:57:53|WEEKLY|05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|-4.445977625997|5|0.26565923218964||0|0|0.14904|3.54|-0.15129|15|-0.1512879808151|15|31.5|-0.03439|0.06155|-0.038786677518034|-0.10991417237766|57.584755218818|39.391108204932|12.892651926924|0.643|0.5|0.17719|14|4|-0.0032001348314607|0.057130471910112|27.270000457764|2015-04-19|-0.30459|2018-12-09|0.40966|2020-08-09
2024-02-11 02:57:53|WEEKLY|05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|-248.76148624652|72|24.277713985969||0|0|0.14344|209|-0.34493|16|-0.34492753623188|16|38.16|0.07526|0.15805|-0.0048217451039569|0.10353213735054|22.985653854057|121.58664933677|226.90261493334|0.605|0.342|0.20768|38|18|0.0022151742274819|0.083092051282051|373.99990844727|2018-08-05|-0.2584|2023-09-10|0.52358|2001-01-14
2024-02-11 02:57:54|WEEKLY|05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|-180.06897476288|70|16.356140925159||0|0|0.20188|170|-0.27674|11|-0.276740237691|11|42.25|-0.02039|0.09562|0.057572919985113|0.054709512813249|107.31724165432|100.38749301172|96.181046676096|0.625|0.5|0.25407|8|4|0.0012805896805897|0.085047518427518|376|2020-02-23|-0.24655|2020-03-29|0.37077|2020-04-12
2024-02-11 02:57:55|WEEKLY|05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|22.604967120172|63|2.4950106929139||0|0|0.64646|32.6|0.60792|62|-0.13398511335228|22|35|0.4691|0.62823|0.23696784691732|-0.13398511335228|139.24747992|86.601|650.56653126351|0.286|0.143|0.22079|7|1|0.0078201302931596|0.080630521172638|64.099998474121|2021-08-15|-0.20398|2020-03-15|0.2749|2021-02-14
2024-02-11 02:57:56|WEEKLY|05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|14.711518744006|13|0.90902581406922|0.0421|1|2|-0.00477|16.69|-0.19786|6|-0.13612167405166|7|33.63|0.13586|0.19368|0.15624890800631|0.21229081794888|1156.5593807925|1166.3207956545|381.92221901906|0.551|0.388|0.21962|49|18|0.0028467168674699|0.070891234939759|63.680000305176|2011-04-10|-0.44165|2020-03-15|0.85401|2016-06-19
2024-02-11 02:57:58|WEEKLY|05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|-3.4782377693858|43|0.096412586298446|0.2065|-1|1|0.20655|3.15|0.048|25|0.047999673305052|25|33.67|0.01402|0.03582|-0.025151888831585|-0.013850904737449|81.064155584887|89.372194814878|45.956554063864|0.583|0.5|0.12056|12|5|-0.0012514798206278|0.037031704035874|7.9000000953674|2015-08-02|-0.14423|2020-03-01|0.15412|2020-11-29
2024-02-11 02:57:58|WEEKLY|05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|254.69600949832|9|28.377144450446|-0.112|1|1|-0.11203|269.5|0.12626|49|0.12626262626263|49|34.29|0.0198|0.08861|0.23173848834247|0.38859996349491|308.53170738241|488.78479168884|1354.2713827444|0.529|0.353|0.26661|17|8|0.0061935871404399|0.089455549915398|459|2021-08-08|-0.28889|2020-03-22|0.25651|2020-03-29
2024-02-11 02:57:59|WEEKLY|05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|70.96483145131|7|6.0141945510019|-0.0859|1|1|-0.08587|84.1|0.39234|95|0.38100786579401|93|64.4|0.14599|0.17772|0.2680244860809|0.20586765286267|198.19241971903|142.34484373|83.136732018927|0.6|0.4|0.18643|5|3|1.405487804878E-5|0.050885426829268|178|2022-04-10|-0.19805|2020-03-22|0.14563|2023-11-05
2024-02-11 02:58:00|WEEKLY|05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP|145.89163642635|4|21.002255525115||0|0|-0.07365|196.2|2.13857|60|2.1385684303139|60|45.73|0.35863|0.62142|0.88475312151648|0.88475312151648|721.88011899284|721.88011899284|126.58064319241|0.455|0.455|0.27638|11|1|0.0041024110671937|0.11112946640316|870.65191650391|2021-05-30|-0.43404|2015-05-31|0.50435|2020-12-06
2024-02-11 02:58:01|WEEKLY|05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|4.7843087143175|8|0.45356375553633|0.103|1|2|0.07876|6.095|-0.20371|28|-0.20370981652019|28|20.33|-0.12112|-0.06435|-0.15931851542554|-0.15931851542554|48.283452463148|48.283452463148|61.441529670519|0.444|0.444|0.27089|9|3|-0.000412|0.091331789473684|17.670000076294|2021-02-21|-0.33414|2022-11-13|0.19877|2023-03-26
2024-02-11 02:58:02|WEEKLY|05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|-9.851811675244|48|0.37114226904914||0|0|0.03145|8.93|-0.1219|31|-0.12190473647345|31|35.1|-1.0E-5|0.0581|-0.017065523461382|0.0010104338561923|71.667643254498|89.396808536492|100.02239980892|0.55|0.35|0.13978|20|8|0.00050317757009346|0.042421068090788|13.39999961853|2021-08-08|-0.2147|2020-03-15|0.13472|2011-12-25
2024-02-11 02:58:03|WEEKLY|05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|47.144843254321|6|0.99663773160446|0.034|1|2|0.03386|48.85|-0.05075|21|-0.050751893312384|21|30.36|0.04332|0.08864|0.11485223392308|0.11014281208385|181.21685716744|159.18557375917|130.05856413216|0.545|0.455|0.06455|11|3|0.0011033333333333|0.02366598820059|56.799999237061|2022-05-01|-0.12|2020-03-01|0.09318|2020-11-29
2024-02-11 02:58:04|WEEKLY|05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|113.93846810965|97|8.487177805409|0.0962|1|1|0.09621|139|-0.25794|5|2.0825688287445|98|34.22|0.03019|0.1171|0.21133053869209|0.33898727092031|443.12978234303|455.74930607201|14.423575618897|0.556|0.296|0.29805|27|14|0.0014083529411765|0.10086365686275|1886.7299804688|2007-02-18|-0.48036|2008-10-19|0.91425|2011-11-13
2024-02-11 02:58:04|WEEKLY|05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP|72.054772032412|13|2.6650757348829|0.1942|1|2|-0.00746|79.8|-0.02208|12|-0.022075055559425|12|37.56|-0.00791|0.04677|-0.055897333733549|-0.055897333733549|89.01810176|89.01810176|77.385571107738|0.222|0.222|0.13589|9|2|-2.36E-5|0.042113457142857|121|2021-08-08|-0.12125|2022-09-25|0.45126|2023-05-14
2024-02-11 02:58:05|WEEKLY|05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|29.094263577668|12|1.4185789346004|0.0281|1|1|0.02808|32.95|-0.13652|7|-0.026335016536926|21|27.69|0.03598|0.06575|-0.018764076922751|-0.028940950968804|82.403253237027|82.264340946978|9.2291753338432|0.615|0.462|0.14508|13|6|-0.001856576819407|0.04828641509434|365.7200012207|2016-10-09|-0.89963|2016-12-04|0.13218|2020-03-29
2024-02-11 02:58:07|WEEKLY|05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP|6.3417458619446|20|0.13441800787149||0|0|0.09578|6.75|0.32999|33|0.32999290961578|33|35.81|0.02718|0.07308|0.01681706181606|0.028602429704147|96.50473820266|106.21590693627|34.579917221853|0.516|0.387|0.1739|31|11|-2.5066430469442E-5|0.05544780336581|27.760000228882|2006-10-15|-0.24438|2009-03-08|0.31833|2020-06-28
2024-02-11 02:58:08|WEEKLY|05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP|-90.256592704564|8|3.9116119656078||0|0|-0.04705|83.45|0.68827|74|0.68826532833569|74|59|0.33505|0.51198|0.68826532833569|0.68826532833569|168.827|168.827|134.79243604251|0.5|0.5|0.24429|2|0|0.00442632|0.088396|96.199996948242|2023-11-12|-0.275|2022-03-06|0.20541|2022-07-10
2024-02-11 02:58:08|WEEKLY|05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|15.328532302231|53|0.54132236247262|0.199|1|2|0.12013|16.97|-0.00531|32|-0.03112358885302|28|24.06|-0.01317|0.05503|-0.056155084713868|-0.061205183748026|63.340039674615|69.347313652445|40.960654570004|0.412|0.294|0.1658|17|4|-0.00015986984815618|0.059595965292842|43.860000610352|2015-07-26|-0.51809|2015-12-06|0.30281|2015-12-20
2024-02-11 02:58:09|WEEKLY|05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|-24.741130824681|29|2.0595436082269|0.5252|-1|1|0.52518|18.76|-0.03575|17|-0.035750576660415|17|30.64|0.16923|0.22922|0.28168686885399|0.39146200014403|566.65679320075|549.01248015693|208.68791516049|0.643|0.429|0.21176|14|6|0.0037716411378556|0.075439277899344|53.299999237061|2018-06-17|-0.32511|2020-03-15|0.29037|2017-03-05
2024-02-11 02:58:10|WEEKLY|05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|109.8781655933|6|6.9034607883841|-0.0029|1|2|-0.03641|124.4|-0.17049|11|-0.1704893159898|11|32.68|-0.01691|0.05539|0.037577885208385|0.10053954207365|118.17586148909|321.70656109072|1397.7528860436|0.617|0.426|0.17152|47|21|0.0026532900713822|0.056036463335496|195.5|2021-10-03|-0.49711|2013-11-10|0.19048|1997-08-17
2024-02-11 02:58:12|WEEKLY|05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|-435.4214970406|19|57.640499013534||0|0|0.39052|270|-0.25671|39|-0.25671140939597|39|5.78|-0.23757|0.3801|0.81661179322504|1.0907963938848|4398461265.9394|104851974626.52|2700000.0603504|0.729|0.553|0.07285|347|23|0.053564676223431|0.047415195254572|1220|2021-12-12|-0.5|1984-01-01|96.75|1986-01-12
2024-02-11 02:58:13|WEEKLY|05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|-51.388035821238|68|3.2360118386876||0|0|0.30267|41.84|0.01748|45|0.017481733254243|45|38.4|-0.10152|0.00157|-0.13638967317404|-0.090299621370774|53.924536627421|74.343806528554|110.68783332558|0.4|0.3|0.2273|10|2|0.0014670953436807|0.068876274944568|94.699996948242|2020-02-23|-0.36102|2020-03-22|0.14146|2016-10-02
2024-02-11 02:58:13|WEEKLY|05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|16.646421613769|9|1.1496091814794|0.0089|1|2|-0.02541|19.18|0.0209|39|-0.1595600733872|9|32.53|0.09283|0.18096|0.11351703457642|0.23744191867155|167.36180222545|231.25012142224|569.30841626795|0.533|0.333|0.20969|15|4|0.0047917540322581|0.071374657258064|44.060001373291|2021-09-05|-0.23872|2020-03-15|0.25148|2020-10-18
2024-02-11 02:58:14|WEEKLY|05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|9.2740159642449|3|0.64199461500675|0.0316|1|1|0.0316|11.1|-0.21068|16|-0.21067576588805|16|35.15|0.04599|0.12642|0.0890546511954|0.097194224321006|455.23008101513|283.50441529489|25.866892023494|0.582|0.4|0.18864|55|19|0.00058544186046512|0.059719266149871|47.50899887085|1987-04-12|-0.33607|2009-03-01|0.53846|2020-04-12
2024-02-11 02:58:15|WEEKLY|05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|-1918.6002584876|19|136.97206979166||0|0|0.05263|1710|-0.12165|46|-0.12165450121654|46|33.9|-0.11057|5.0E-5|0.18740050136138|0.23886104584033|180.94198306909|175.15825740943|684|0.4|0.3|0.27655|10|2|0.0073729691876751|0.088878347338936|2400|2022-04-24|-0.32979|2020-04-05|0.26357|2020-05-24
2024-02-11 02:58:17|WEEKLY|05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|5.5304168024799|10|0.25569444367815|0.0345|1|1|0.03448|6.3|-0.05254|39|-0.052539437606066|39|30.13|-0.0469|-0.01487|-0.055882550458208|-0.055374851110989|47.8852548837|62.439222470372|53.299495375567|0.667|0.4|-0.01955|15|9|9.3839479392624E-5|0.063592906724512|1005.3099975586|2017-12-03|-0.29348|2020-03-15|0.39879|2020-11-15
2024-02-11 02:58:17|WEEKLY|05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP|1763.1699407968|12|52.276686401068|0.1703|1|2|0.00629|1920|0.04134|41|0.041337514357419|41|41|-0.1056|0.0108|-0.013702804501256|0.0563989240414|71.362412269946|128.67212252947|546.23044096728|0.588|0.412|0.2054|17|7|0.0032041807909605|0.066091355932203|1944|2023-09-10|-0.2|2018-01-21|0.35193|2022-06-19
2024-02-11 02:58:18|WEEKLY|05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|25.425337161337|11|1.3332422046045||0|0|-0.09044|26.65|0.13466|43|0.13465788943828|43|38.61|0.02667|0.07774|0.042526846248977|0.084031948666629|150.10426672403|196.6666778489|72.027025996027|0.606|0.394|0.14178|33|11|0.00037176791277259|0.048545926791277|89|2006-04-30|-0.2623|2020-03-15|0.19153|2010-03-28
2024-02-11 02:58:19|WEEKLY|05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP|311.84824851874|9|12.418930995054|0.2383|1|2|-0.01966|349|-0.2|12|0.10576923076923|36|39.54|0.07716|0.15242|0.26773372964714|0.49456934447071|284.20500525901|428.99127731943|2269.918699187|0.462|0.308|0.17591|13|6|0.0073315325670498|0.069049540229885|360|2022-05-15|-0.16435|2020-03-22|0.46502|2022-05-15
2024-02-11 02:58:20|WEEKLY|05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|6.7700129914708|15|1.2672817811681|-0.1203|1|2|-0.22396|7.45|0.5871|142|10.204819019621|57|43.05|0.66299|0.94373|1.1905617866483|1.5519003572885|26517.940597774|11650.723226798|297.99999237061|0.667|0.476|0.47122|21|9|0.010085664488017|0.17423288671024|38.5|2021-01-10|-0.69444|2018-01-21|1.5|2009-02-15
2024-02-11 02:58:22|WEEKLY|05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP|-83.749908674419|22|8.1619659413276|-0.236|-1|1|-0.23596|77|-0.02551|33|-0.025507163696037|33|19.25|-0.55578|0.072|-0.3753132351482|-0.3753132351482|26.78678112|26.78678112|80.208333333333|0.5|0.5|0.4065|4|1|0.010107448979592|0.12722112244898|159|2020-07-12|-0.79333|2020-07-12|0.54054|2020-10-04
2024-02-11 02:58:23|WEEKLY|05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|50.768765502433|9|3.1596024802065|-0.0231|1|1|-0.02312|57.05|-0.17343|29|-0.17342638730289|29|42.67|-0.01028|0.26211|0.14102723270051|0.16453177148393|161.18859081954|161.18859081954|98.362067650104|0.467|0.4|0.16933|15|4|0.0021425|0.057887561728395|391.20001220703|2022-01-09|-0.77306|2022-01-16|0.16534|2022-11-13
2024-02-11 02:58:23|WEEKLY|05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|7.6053894804676|21|0.33129472964752|0.107|1|1|0.10701|8.69|-0.14308|3|-0.14308298092587|3|34.82|0.01321|0.09474|0.030318885223142|0.10929702517352|70.367219853579|340.69721121745|75.316341653118|0.527|0.309|0.1866|55|18|0.0010655400516796|0.062388651162791|12.64999961853|2007-05-27|-0.30681|2001-09-23|0.32412|1993-01-24
2024-02-11 02:58:24|WEEKLY|05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|105.22468819718|39|6.487335743157||0|0|0.38131|128.6|-0.0379|75|-0.037902494403186|75|31.85|-0.00355|0.03048|-0.025066828963232|-0.075684052950515|77.817294285524|67.014015132536|136.12355560329|0.615|0.385|0.16402|13|7|0.0016241592920354|0.061579977876106|180.14799499512|2018-01-07|-0.24554|2020-03-15|0.24001|2020-04-12
2024-02-11 02:58:25|WEEKLY|05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|-10.26461599258|48|0.55038346802321|0.2982|-1|1|0.29822|9.06|-0.23119|8|-0.23119016011618|8|44.62|0.05092|0.25641|0.18673153341624|0.23387302239502|87.376376794961|106.91331820466|43.225194729748|0.5|0.423|0.22114|26|9|0.0015178873239437|0.070319842584921|37.959999084473|2007-05-13|-0.74783|2011-03-27|0.3717|2001-10-28
2024-02-11 02:58:27|WEEKLY|05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|25.747426515931|10|0.86039288554872|0.0459|1|1|0.04589|27.35|0.06774|92|0.39267612125784|126|36.36|0.07369|0.13339|0.13569272977271|0.19328239720002|1820.6768446832|2137.7417670734|114.72315522826|0.623|0.415|0.16404|53|22|0.001137298553719|0.058755134297521|108.98999786377|2007-06-03|-0.51673|2012-03-11|0.23031|2015-08-02
2024-02-11 02:58:28|WEEKLY|05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|-9.7428825602361|34|0.25515551052682|0.0348|-1|1|0.03481|9.15|-0.01818|16|-0.018180480545647|16|20.41|0.0076|0.05785|0.049437591090446|0.049437591090446|138.12792710927|138.12792710927|102.34899382555|0.471|0.471|0.07776|17|2|0.00052597368421053|0.031178815789474|13.180000305176|2017-06-25|-0.15483|2016-11-06|0.09952|2021-01-03
2024-02-11 02:58:29|WEEKLY|05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|-87.187788007007|121|6.7189082225743||0|0|0.75681|67|-0.16783|25|-0.02985070609687|22|36.5|-0.06202|0.04103|-0.098841436964519|-0.02985070609687|80.73297255|97.015|50.187265917603|0.333|0.167|0.22745|6|2|-0.0004183185840708|0.087662654867257|390|2021-09-12|-0.34392|2023-09-24|0.19886|2023-10-08
2024-02-11 02:58:29|WEEKLY|05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP|703.81465203674|14|58.085846562386||0|0|-0.05317|837|1.62057|72|1.6205704892714|72|36.73|-0.03499|0.10881|0.34454984204154|0.50448654702036|242.12454419451|343.53652695022|744|0.455|0.364|0.27446|11|2|0.0064275539568345|0.084571414868105|934|2022-05-22|-0.24528|2020-03-15|0.25909|2015-08-02
2024-02-11 02:58:30|WEEKLY|05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|-132.53698234154|93|7.5226545742112||0|0|0.29418|126.2|0.80456|82|0.80456170656703|82|59.5|0.20478|0.28624|0.80456170656703|0.80456170656703|180.456|180.456|44.04886455436|0.25|0.25|0.25163|4|0|-0.00046157575757576|0.083923393939394|363|2017-12-31|-0.23485|2020-03-15|0.40927|2020-10-11
2024-02-11 02:58:32|WEEKLY|05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|4.299722196462|20|0.20270309556769||0|0|0.22015|4.783|0.22455|27|0.22455299795786|27|25.46|0.18106|0.23858|0.53406201152358|0.58317324807634|627.52185290705|469.13312667802|217.40908585008|0.385|0.308|0.1535|13|3|0.0036928|0.046391971428571|5.4000000953674|2017-09-10|-0.22428|2022-02-27|0.22428|2020-06-07
2024-02-11 02:58:32|WEEKLY|05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|17.195563717028|3|0.78481184001079||0|0|-0.0282|19.3|0.27819|68|0.27818954013586|68|43.42|-0.09111|0.2393|0.15367057444268|0.6473587383748|-2440.1528472908|962.19818399544|146.52292239348|0.419|0.29|0.1588|31|11|0.0042668175074184|0.04241765578635|70.375999450684|2012-05-06|-0.30716|2008-10-12|6.60504|2012-04-15
2024-02-11 02:58:33|WEEKLY|05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|106.29002408653|14|10.06028867859|0.2309|1|1|0.23092|127.4|-0.03088|13|0.20207419674407|40|25.85|0.07159|0.12839|0.13779568890644|0.30212898628628|129.50397353335|204.20050170808|161.2658247163|0.615|0.385|0.30017|13|6|0.0039980515759312|0.097408022922636|224.39999389648|2021-04-18|-0.24154|2018-11-25|0.28571|2023-11-12
2024-02-11 02:58:34|WEEKLY|05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|1798.8521191629|41|118.71596027904|0.42|1|1|0.42|2130|0.10714|15|-0.1063829787234|25|24.73|-0.02989|0.08989|0.065241175864378|0.13346376671343|184.47479449541|445.60577947322|1494.7368421053|0.697|0.515|0.15875|33|12|0.0047119626168224|0.062056203271028|3650|2018-09-23|-0.36027|2019-06-30|0.38696|2012-03-04
2024-02-11 02:58:35|WEEKLY|05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|-75.940393821984|102|4.4824994775754||0|0|0.32684|62.2|-0.04362|28|-0.043624177397245|28|47.39|0.09507|0.14639|0.15659526844988|0.22042076191235|207.5000223272|198.52246202237|61.130221880039|0.333|0.222|0.1453|18|4|0.00050901467505241|0.050811215932914|125.5|2006-11-12|-0.31944|2008-11-16|0.42857|2009-02-08
2024-02-11 02:58:36|WEEKLY|05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|-12.750509538132|20|0.5231527679795||0|0|0.08333|11|-0.03382|37|-0.033816431055875|37|43.32|0.01719|0.06441|0.011359217699212|0.060351293046467|101.36439160829|144.74695354042|169.23076923077|0.591|0.318|0.1692|22|10|0.0011694135802469|0.055062314814815|26.979999542236|2018-09-23|-0.14568|2020-03-15|0.20492|2020-11-15
2024-02-11 02:58:37|WEEKLY|05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|-50.263097168432|82|4.0221263805876|0.6052|-1|1|0.60515|38.3|0.10731|81|0.1073059553609|81|33.69|0.2251|0.33183|0.39635054439771|0.52209608784181|1138.9391608611|1636.874452923|75.294392829296|0.594|0.469|0.16794|32|11|0.0010477739430544|0.060564840379638|123|2021-09-12|-0.36619|2002-03-31|0.58333|2009-01-11
2024-02-11 02:58:38|WEEKLY|05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|186.24448579805|23|19.043486932064|0.16|1|1|0.16|232|-0.11905|64|-0.11904761904762|64|30.72|0.1199|0.18493|0.14742805282308|0.26800839726427|326.47669286881|718.25038414853|38.666666666667|0.594|0.406|0.15812|32|13|0.001749223880597|0.074310965174129|1137.5|2007-07-29|-0.38298|2008-10-19|0.84615|2009-12-27
2024-02-11 02:58:39|WEEKLY|05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|166.81215462105|9|23.095947951025|0.2964|1|2|0.1986|239|0.13785|61|0.13784611628606|61|50.76|0.23116|0.35377|0.24901956424809|0.38735896884765|507.75741918594|649.87642733971|1967.0782510602|0.588|0.412|0.26946|17|7|0.0054457634902411|0.09431794489093|503.5|2021-08-15|-0.27953|2022-10-30|0.295|2010-01-10
2024-02-11 02:58:40|WEEKLY|05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|2.2727960191815|15|0.12092511360692|0.2161|1|2|0.17316|2.588|0.68297|65|0.68297143636299|65|32.13|0.13822|0.23428|0.34292373370376|0.38839934835745|29405.999737223|14389.963108482|1313.7056344393|0.492|0.397|0.1434|63|11|0.0026046761530913|0.060135471050049|18.426000595093|2007-06-03|-0.37268|2014-07-13|0.33517|2020-11-29
2024-02-11 02:58:42|WEEKLY|05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|-145.76550615774|23|19.754604086638||0|0|0.42927|109.98|0.08502|24|0.085022468050623|24|14.45|0.00115|0.18259|0.058532790569357|0.11506455330264|118.81199572693|174.03196784404|218.73509551917|0.5|0.4|0.15186|20|3|0.014856045016077|0.054640932475884|252.19999694824|2023-02-12|-0.8666|2023-06-18|2.84646|2024-01-14
2024-02-11 02:58:42|WEEKLY|05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|26.249990040744|9|0.77500325617357|0.036|1|2|0.01964|28.55|-0.20273|10|-0.20272574738009|10|33.64|-0.04422|-0.01185|-0.038038175005647|-0.02691681547024|77.277478610295|85.261351571445|101.83335694048|0.545|0.455|0.09837|11|2|0.00035632275132275|0.032977407407407|38.299999237061|2019-08-18|-0.18038|2020-03-15|0.10775|2020-04-12
2024-02-11 02:58:43|WEEKLY|05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|0.87648860032268|4|0.08906308688695|-0.0276|1|2|-0.09458|1.053|0.27467|68|-0.25116759627491|24|34.14|-0.0867|0.01428|-0.029131570782374|0.02396737345605|28.812129404971|96.058433742493|21.333063228648|0.622|0.351|0.27545|37|19|0.001292551342812|0.086798830963665|17.443000793457|2000-03-12|-0.60636|2017-04-30|0.49659|2000-06-04
2024-02-11 02:58:44|WEEKLY|05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|-103.35163541313|34|3.5082274400967|-0.0175|-1|1|-0.01754|98.6|0.04644|22|0.046436318818726|22|24.36|0.05412|0.09263|0.10070009496371|0.16321952342865|220.72384159801|224.31906136512|142.48555321161|0.714|0.429|0.13|14|7|0.0019232085561497|0.042666871657754|133.60000610352|2022-01-09|-0.29868|2020-03-22|0.19415|2020-03-29
2024-02-11 02:58:45|WEEKLY|05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|-219.39644129933|6|14.271540035828|0.0168|-1|1|0.01681|181.3|-0.03958|61|-0.039583365122477|61|39.31|0.01253|0.1005|0.041598267177829|0.074739030686718|90.463674011457|131.8017063344|68.544424594238|0.5|0.423|0.23171|26|9|0.0011497760467381|0.072330788704966|563.51000976562|2015-08-09|-0.35971|2020-03-22|0.48431|2020-05-10
2024-02-11 02:58:47|WEEKLY|05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|690.33052760463|17|101.62575754675|0.0655|1|1|0.06548|895|-0.37746|37|-0.37745516652434|37|4.82|0.01692|0.0443|0.031550439739303|0.064551860266535|40349.823477184|576050.65496804|1042.516034837|0.58|0.361|0.0449|440|16|0.0024287540983607|0.050481316159251|4650|2020-12-06|-0.52263|2021-11-14|0.56774|2001-10-28
2024-02-11 02:58:48|WEEKLY|05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|-24.345270353242|31|2.3729379556197|0.0287|-1|1|0.02871|19.62|0.60298|69|-0.21586160559892|19|39.5|0.14243|0.46116|0.35935258707205|0.23753835232525|212.5445188961|132.59336916|333.95746109333|0.375|0.25|0.35119|8|2|0.0068273699421965|0.11937921965318|111|2021-09-12|-0.29133|2022-05-01|0.30265|2023-11-26
2024-02-11 02:58:48|WEEKLY|05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|38.777881485622|8|7.831773627141|-0.1447|1|1|-0.14474|48.75|0.14191|77|0.1419069122486|77|44.89|0.10461|0.16264|0.087188407295309|0.14539327610943|132.151155722|154.67672755597|48.148148148148|0.556|0.444|0.22946|9|5|2.2725060827251E-5|0.086822579075426|299.5|2020-02-23|-0.40476|2022-10-09|0.24225|2020-04-12
2024-02-11 02:58:49|WEEKLY|05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|-98.404194138417|71|4.3595094884872||0|0|-0.12207|91|-0.13142|8|-0.13141525820426|8|53.88|0.01672|0.03933|0.030611012443241|0.0075767224289384|116.56759148653|100.19710107403|90.09900990099|0.875|0.5|0.15411|8|6|0.00032193612774451|0.047685948103792|347.94000244141|2016-07-17|-0.17325|2020-03-22|0.26812|2020-11-15
2024-02-11 02:58:50|WEEKLY|05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP|-394.40132449932|15|30.96203069779||0|0|-0.22464|354.9|0.06388|25|0.063876631007182|25|16|-0.01357|0.05324|-0.045824273816716|0.036938043387874|64.576326398352|118.73316690892|82.164187593305|0.7|0.5|0.15537|10|4|0.0018777011494253|0.070160804597701|517.65002441406|2019-07-07|-0.40558|2020-03-15|0.26367|2020-11-22
2024-02-11 02:58:51|WEEKLY|05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|-248.03723271751|62|37.235258232269||0|0|0.86158|150.6|-0.31139|18|-0.31139240506329|18|40.83|0.47659|0.60792|0.66728492137122|1.2225149892808|794.45825968764|1253.0978318373|93.540376461811|0.75|0.417|0.27792|12|6|0.0028353539019964|0.1020643738657|3470|2021-01-24|-0.54805|2023-01-15|0.39535|2017-08-27
2024-02-11 02:58:52|WEEKLY|05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|121.26145600947|59|4.3237501832478||0|0|0.0264|124.4|0.42888|102|0.42888406918175|102|41.29|0.06385|0.08397|0.12498919401603|0.16304475514011|153.19898079601|151.55911121269|157.07056374238|0.571|0.429|0.12724|7|3|0.0015960518731988|0.037247406340058|154.60000610352|2022-01-23|-0.13565|2020-03-22|0.09592|2020-05-31
2024-02-11 02:58:53|WEEKLY|05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|1.0452554783386|8|0.047886017410571|0.0571|1|2|0.02343|1.092|-0.09394|6|-0.093935783899222|6|27|-0.00921|0.03083|-0.070741993323752|-0.0096865133558615|67.420040701965|96.413072002638|92.542377641509|0.385|0.231|0.08943|13|3|0.00033935754189944|0.034582458100559|1.8200000524521|2019-12-15|-0.17391|2020-03-15|0.10399|2020-04-12
2024-02-11 02:58:53|WEEKLY|05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|193.30832059764|76|10.480559800786||0|0|0.77134|220|-0.18909|18|2.3995982429823|102|27.27|0.21901|0.30564|0.35623264145067|0.46529630823203|248.39257897913|306.31337507137|288.63814809313|0.545|0.455|0.13994|11|4|0.0044062133333333|0.049686853333333|230|2024-02-11|-0.24749|2020-03-15|0.4156|2020-05-10
2024-02-11 02:58:54|WEEKLY|05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP|479.63052206313|85|10.789825978958||0|0|1.63239|512|||2.3995982429823|102|25.8|-0.23364|-0.1328|0|0|100|100|451.1013215859|0|0|0.27633|5|0|0.0085389201877934|0.084116103286385|518|2021-07-25|-0.12628|2020-03-01|0.38268|2021-07-25
2024-02-11 02:58:56|WEEKLY|05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP|-30.132239394821|60|4.2449340263435||0|0|-0.26461|23.8|-0.0876|2|-0.087604501176337|2|22.64|-0.03689|0.01296|-0.019820999435868|-0.013784758538307|86.330023189739|90.873708620777|97.182521271922|0.429|0.357|0.08188|14|3|0.0047282180851064|0.096061968085106|29.64999961853|2022-05-01|-0.43109|2023-08-20|0.75775|2023-08-27
2024-02-11 02:58:56|WEEKLY|05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|76.963970639961|13|8.0995482661364||0|0|-0.02068|94.7|-0.36479|36|-0.36479127097547|36|34.68|0.0696|0.16654|0.25780264708094|0.44511788390533|221.48955377607|509.98501976488|1082.2856794085|0.579|0.421|0.23935|19|9|0.0055184500745156|0.079828584202683|295|2021-09-05|-0.59722|2022-03-06|0.38621|2022-03-13
2024-02-11 02:58:57|WEEKLY|05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|-254.40123504656|1|15.675411682185||1|0|0|203|-0.11856|7|-0.11856200952535|7|11.59|-0.03428|0.06196|0.081155567246441|0.10778752681683|200.70417482332|263.54002235293|369.09090909091|0.481|0.444|0.12023|27|3|0.0055610223642173|0.044492939297125|398.75|2022-08-28|-0.16966|2020-03-01|0.24401|2019-02-10
2024-02-11 02:58:58|WEEKLY|05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|1.6005767677652|13|0.050474402161853|0.0893|1|2|-0.01136|1.74|-0.0311|9|-0.031095818347232|9|40.82|0.06186|0.12424|0.0041556387166519|0.0041556387166519|96.550307367741|96.550307367741|31.809873423702|0.455|0.455|0.16079|11|2|-0.0014607809110629|0.049725770065076|7.1300001144409|2017-12-10|-0.20859|2020-03-15|0.33663|2020-06-07
2024-02-11 02:58:58|WEEKLY|05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|43.001889487885|12|2.1727036566263|0.192|1|2|0.17016|50.27|-0.20101|13|-0.051209188438657|88|24.87|-0.06206|0.01672|-0.10611673140232|-0.08239431700174|55.393834367017|69.329821858868|64.448718535594|0.333|0.267|0.20218|15|2|0.0012196354166667|0.075714947916667|118.80000305176|2018-01-07|-0.38088|2020-03-15|0.49074|2020-04-12
2024-02-11 02:59:00|WEEKLY|05956|586|/equities/yit|MSCI_EU_SMALLCAP|-2.1726144500091|126|0.13828594247112|0.6117|-1|1|0.6117|1.832|-0.08388|20|-0.083883524702432|20|30.82|0.04487|0.11149|0.013807892274114|0.097515059355709|59.799445769674|209.71179161256|156.58120379175|0.545|0.341|0.19358|44|16|0.0014397704253883|0.064144226873734|21.549999237061|2007-04-29|-0.25748|2008-07-27|0.23951|2009-07-26
2024-02-11 02:59:01|WEEKLY|05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP|1239.8629106724|11|35.379029775877|0.0871|1|2|-0.00296|1346|-0.34462|24|-0.24283559577677|19|28.06|0.0568|0.12677|0.10650332331951|0.36063387570317|126.83202274729|465.50173308292|849.21135646688|0.765|0.412|0.19806|17|8|0.005736386036961|0.068992114989733|1585|2021-11-14|-0.2562|2018-07-01|0.28327|2023-09-10
2024-02-11 02:59:02|WEEKLY|05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|-228.94568954093|18|14.60938684614||0|0|-0.16431|214|-0.32766|27|-0.13178367814814|16|38.72|0.51323|0.62174|1.0415764791181|1.4301341105683|424.02294129247|912.80692433401|1236.2796453059|0.5|0.389|0.27265|18|7|0.0057845518207283|0.09651037815126|262|2021-01-10|-0.26411|2011-12-18|0.37396|2011-12-11
2024-02-11 02:59:03|WEEKLY|05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|-384.668413996|15|29.495601969122|0.005|-1|1|0.00504|335.5|-0.15298|5|-0.15297662135843|5|17|-0.73023|0.40832|-0.064812999189784|0.02584067821742|32.819824472248|109.29617888663|354.27667456353|0.6|0.4|0.23609|20|6|0.035784717514124|0.066549378531073|1520.2099609375|2018-01-28|-0.92508|2018-08-12|11.68074|2018-01-07
2024-02-11 02:59:03|WEEKLY|05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|-8.7725049955558|12|0.062286009724751|-0.0296|-1|1|-0.02959|8.7|0.68705|55|0.68705037432908|55|17.27|-0.10092|0.00757|-0.067310611398597|0.022466505583806|22.268714297316|97.75274599846|95.133946132056|0.538|0.346|0.14525|26|8|0.0012093695652174|0.045046891304348|9.6300001144409|2015-07-26|-0.22518|2016-05-01|0.58219|2022-11-06
2024-02-11 02:59:05|WEEKLY|05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|97.715931849852|13|4.7189480419585||0|0|0.01471|106.9|-0.00813|23|-0.06578540218128|30|24.73|0.05851|0.12867|0.090785447648281|0.13446933575998|129.52486383394|124.39917510249|64.953214446804|0.533|0.333|0.18027|15|5|0.00040258485639687|0.05799590078329|190|2017-01-29|-0.24276|2020-03-22|0.2252|2020-04-12
2024-02-11 02:59:06|WEEKLY|05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|2.4726406368076|16|0.30710779331746|0.8994|1|2|0.23298|3.006|0.35251|36|0.35250885080612|36|49.56|0.01837|0.13571|0.030739813273076|0.030739813273076|102.36633024901|102.36633024901|63.874546869939|0.444|0.444|0.40587|9|2|0.015664707158351|0.1730220824295|4.9117999076843|2015-07-26|-0.60629|2022-10-23|1.53992|2022-10-30
2024-02-11 02:59:06|WEEKLY|05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|-125.18471562787|18|6.0248794606259||0|0|-0.15318|119.7|0.09021|31|0.8156355713823|71|40.8|-0.59607|0.42286|-1.2073294525859|0.099579542106403|-580.91444316334|98.20966749295|36.119492804104|0.5|0.3|0.36852|10|3|0.0169088|0.063336376470588|570.88000488281|2018-02-11|-0.89381|2018-04-29|7.82349|2018-02-11
2024-02-11 02:59:07|WEEKLY|05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP|-5.4553503996918|54|1.3584501348201||0|0|0.9476|1.2|1.89873|128|1.8987340939349|128|41.71|0.21761|0.28608|0.34751389523149|0.5554463595717|1837.594730606|1493.5907355853|2.6589851967266|0.75|0.417|0.28209|24|16|0.0018869924098672|0.12050027514231|596.05102539062|2006-04-30|-0.8019|2022-03-06|1.26667|2022-04-03
2024-02-11 02:59:08|WEEKLY|05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|-1432.1511844207|20|122.06894727368||0|0|0.12568|1280|-0.16343|33|-0.16342857142857|33|21.58|-0.00271|0.12713|0.092339280958953|0.16105247945978|370.18235454568|1479.1891762117|2438.0952380952|0.654|0.519|0.16651|52|15|0.0046451533742331|0.063648974583699|4800|2018-07-08|-0.31554|2023-10-29|0.47309|2009-08-09
2024-02-11 02:59:09|WEEKLY|05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|-30.297036300722|4|5.0376998011948||0|0|-0.30435|18|-0.21143|27|-0.21142856052944|27|47.5|2.96186|3.3525|4.6617106789203|9.0413664726918|2000.7075035715|1521.47957512|144|0.667|0.333|0.71194|6|3|0.022571701388889|0.2527321875|340.5299987793|2021-02-21|-0.62687|2022-12-18|2.56061|2021-01-10
2024-02-11 02:59:10|WEEKLY|05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|347.98799409544|10|29.605204697918||0|0|0.00118|424|-0.15869|25|-0.16073478760046|19|30.42|-0.05417|0.02085|-0.01874800684051|0.04125893475436|49.698830572776|120.32160125498|207.33496332518|0.548|0.355|0.23217|31|13|0.0020126365546218|0.073499464285714|610|2021-10-03|-0.21492|2007-07-29|0.18217|2010-09-05
2024-02-11 02:59:11|WEEKLY|05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|-250.44419163614|74|19.398063878714|0.4602|-1|1|0.4602|189.2|-0.04708|96|-0.0470760082109|96|6.32|-0.78217|0.84777|2.4993074497245|3.5332768381826|12026049496.457|278953164867.65|1892000.0117724|0.636|0.452|0.07489|305|20|0.12386236881559|0.049106056971514|540|2020-02-16|-0.34091|1987-11-08|241.00001|1986-01-05
2024-02-11 02:59:12|WEEKLY|05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|-11.855419402923|128|1.2050155990898||0|0|0.85642|9.835|0.04914|31|0.049144428871692|31|50.05|0.21124|0.28641|0.45985138090073|0.59460258254464|766.74783476341|473.24815571951|41.550485874299|0.4|0.25|0.22883|20|5|0.00071623226950355|0.078022313829787|110.40000152588|2015-12-06|-0.2304|2020-03-15|0.23656|2009-04-12
2024-02-11 02:59:13|WEEKLY|05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|34.014912982975|15|4.744526272954|0.5198|1|1|0.51981|51.4|0.07898|34|0.14377925297483|55|37.83|-0.29545|-0.03157|-0.3620764804244|-0.41965907525443|0.13119447523489|0.76000323630957|2.7413334147135|0.652|0.304|0.77255|23|13|0.018482918552036|0.16377730769231|1875|2006-01-01|-0.72727|2012-09-02|6|2012-12-16
2024-02-11 02:59:14|WEEKLY|05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|1.088942772292|9|0.29647207341497|-0.1449|1|2|-0.31282|1.34|0.92338|116|0.39635646936198|53|39.77|0.49212|0.67255|0.46099133936947|0.74768536196043|1116.7320207395|882.69902575541|10.244648632987|0.677|0.355|0.47164|31|16|0.0044422804190169|0.14796224818695|136.39999389648|2015-12-13|-0.47059|2005-06-12|0.76923|2009-01-18
2024-02-11 02:59:15|WEEKLY|05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|122.8964820467|3|7.6011716338486|-0.0257|1|1|-0.02568|144.2|0.0027|31|-0.088648581962936|12|36.32|0.00274|0.06993|-0.03621420200975|-0.01655898751383|59.742759890042|87.021208660195|169.64705523323|0.632|0.368|0.17208|19|9|0.0015415751445087|0.057054436416185|260|2022-01-16|-0.17035|2015-06-21|0.17628|2022-11-13
2024-02-11 02:59:16|WEEKLY|05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|3.3778741779035|56|0.10737525019031|0.1042|1|2|0.0731|3.67|0.62503|35|0.62502617311841|35|26.93|0.05628|0.13455|0.099432990882198|0.099432990882198|149.23693781588|149.23693781588|35.491171415778|0.4|0.4|0.12445|15|2|-0.0011964270152505|0.045656296296296|10.484999656677|2015-04-19|-0.29266|2017-11-05|0.14625|2020-08-16
2024-02-11 02:59:17|WEEKLY|05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|265.93561133291|41|20.995620078051|0.1962|1|2|0.10453|317|0.24672|76|1.5065789473684|74|4.81|-0.22062|0.31194|0.8700068663731|1.3420543041449|81552113171.648|92248961502.32|77317.07384514|0.614|0.397|0.05724|433|19|0.053145343691149|0.058896101694915|2113.6398925781|2000-11-12|-0.42579|2012-12-16|106.55384|1986-01-05
2024-02-11 02:59:18|WEEKLY|05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|-32.180696538407|1|1.6585655382336||0|0|0|25.9|-0.36418|17|-0.3641816600013|17|19.13|-0.41243|0.63466|0.99389803383911|1.170717737282|371.98050312786|398.70147605292|2232.7586520512|0.438|0.375|0.25531|16|3|0.038113725490196|0.086911633986928|38.243198394775|2022-12-04|-0.2695|2016-06-26|9.84746|2019-03-17
2024-02-11 02:59:20|WEEKLY|05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|-0.95207352802933|1|0.022524510376259||1|0|0|0.87|-0.14706|29|-0.14705880290497|29|27.94|0.04788|0.08963|0.043926535495|0.091617531133867|125.5379478449|152.8439236548|58.495258679663|0.688|0.438|0.13222|16|5|-0.00038771812080537|0.039807360178971|1.4759999513626|2015-04-19|-0.29908|2016-07-24|0.14815|2020-11-15
2024-02-11 02:59:21|WEEKLY|05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|24.671147237736|40|2.2296556799059|0.4957|1|2|0.40543|30.02|-0.30658|11|-0.30658373144573|11|38.29|0.00447|0.06173|0.0020060645251244|0.10740628126597|73.47814940415|107.14067949454|96.838711154076|0.571|0.429|0.33172|7|3|0.0015955374592834|0.078278827361564|108.40000152588|2020-09-06|-0.25996|2022-12-25|0.43659|2022-11-06
2024-02-11 02:59:21|WEEKLY|05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|-15.686257696058|16|0.59208579060285||0|0|0.12966|13.76|0.1767|38|-0.10602243236877|4|20.28|0.00161|0.04645|0.024211317540339|0.060200302828851|110.06184917089|123.1829941584|40.903687510518|0.5|0.278|0.11611|18|6|-0.0013467894736842|0.042641921052632|45.979999542236|2018-07-22|-0.24154|2020-03-22|0.23583|2020-11-15
2024-02-11 02:59:22|WEEKLY|05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|58.385079107212|7|4.4560575940772|-0.0859|1|1|-0.08587|66|-0.18287|38|-0.18287040246203|38|41.2|-0.05656|0.12308|-0.02558914966597|-0.0053763164053659|37.027128901862|44.639504878528|50|0.533|0.4|0.20728|15|5|0.0017043108974359|0.063633237179487|1054|2021-04-25|-0.87707|2021-05-02|0.19008|2022-11-13
2024-02-11 02:59:23|WEEKLY|05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|119.46542771797|49|8.1503695483787||0|0|0.16225|140.4|0.05919|53|-0.1794856152864|3|5.12|0.01112|0.03235|0.03420232347888|0.056450876630192|63462.079444575|159643.87972364|248.00394811602|0.666|0.429|0.03399|401|15|0.0017650594388968|0.050970423204945|456.76800537109|2005-03-13|-0.47002|2007-11-11|0.81347|2009-03-15
2024-02-11 02:59:24|WEEKLY|05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|-41.204368479492|152|4.484789493164|0.9515|-1|1|0.95149|26.68|0.5891|37|0.58909650032552|37|32.63|-0.00926|0.13246|0.50086568254975|0.50086568254975|333.98571129248|333.98571129248|26.481389881068|0.375|0.375|0.27697|8|2|0.00077410194174757|0.093570825242718|791|2021-02-21|-0.79194|2021-05-30|0.28902|2021-08-15
2024-02-11 02:59:25|WEEKLY|05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP|102.71850910516|10|1.7771633773015|0.2684|1|2|0.01029|108|0.20331|43|0.20330503363279|43|28.78|-1.04776|1.03409|-1.5884531199296|0.15391324537495|-1244.5456419224|153.42621082213|198.16513761468|0.556|0.333|0.13823|9|2|0.033376380597015|0.060973992537313|527.79998779297|2018-02-04|-0.87998|2018-04-29|8.99351|2017-12-24
2024-02-11 02:59:26|WEEKLY|05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|-3.7066692067702|26|0.17465993866457||0|0|0.0084|3.54|-0.12466|11|-0.12465766345933|11|47.63|0.00336|0.08168|0.081548569243071|0.16256623555079|121.6435871451|145.07285288623|128.72727134011|0.5|0.375|0.18415|8|3|0.00139539408867|0.059483374384236|5.3099999427795|2018-06-24|-0.20827|2020-03-15|0.11952|2020-02-09
2024-02-11 02:59:26|WEEKLY|05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|2.0683083072262|10|0.16882603969231|-0.181|1|1|-0.18097|2.195|0.13688|66|0.17832754757099|82|25.9|0.02696|0.10764|0.055589234204965|0.14366678730928|121.54944491319|749.25200139977|472.04299276585|0.603|0.37|0.16917|73|29|0.0025957263157895|0.060576505263158|8|2017-06-04|-0.51201|2012-03-25|0.46589|2001-01-21
2024-02-11 02:59:28|WEEKLY|05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP|123.0474197218|3|10.984193426066|0.0369|1|2|0.00318|157.5|||0.17832754757099|82|143|0.37187|0.39227|0|0|100|100|63.012603289855|0|0|0.28804|1|0|-0.0020913793103448|0.08847275862069|284|2021-06-06|-0.19682|2022-07-31|0.13778|2022-05-29
2024-02-11 02:59:29|WEEKLY|05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|-47.248886504413|10|3.052962117275||0|0|0.08673|35.38|2.77544|101|2.7754429348479|101|59.88|0.36575|0.52285|2.7754429348479|2.7754429348479|377.544|377.544|97.304731777267|0.125|0.125|0.32745|8|0|0.0025930327868852|0.10052092213115|50|2023-08-20|-0.40587|2020-03-15|0.58382|2020-07-19
2024-02-11 02:59:30|WEEKLY|05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|-3.6317508280521|17|0.18641694586296||0|0|0.17769|3.022|-0.08128|37|-0.08127785474729|37|34.1|-0.04881|0.02112|0.14322706294905|0.04849798018781|171.88549029374|112.92357489702|56.485983705717|0.5|0.4|0.19787|10|3|-0.00037641456582633|0.072707030812325|7.6199998855591|2018-06-10|-0.21198|2020-03-15|0.22982|2019-11-10
2024-02-11 02:59:31|WEEKLY|05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|-74.148895996901|76|4.2603101302339||0|0|0.44267|66.35|0.32395|61|0.323954687233|61|25.75|-0.04573|0.03102|0.051176227090689|0.064548215521031|132.36185042762|136.32340868397|103.80162762013|0.583|0.5|0.18637|12|4|0.0016140625|0.066962760416667|155.80000305176|2022-07-17|-0.27621|2022-10-02|0.24978|2019-11-10
2024-02-11 02:59:31|WEEKLY|05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|104.70663958239|12|6.8722078391822|0.1013|1|1|0.10133|116.3|0.13496|36|0.13495663401474|36|24.67|0.04162|0.13578|0.11445371736359|0.13301056213082|223.08732060663|213.99130415823|93.79032504174|0.6|0.467|0.12153|15|2|0.0010527034120735|0.045698608923885|132.69999694824|2021-11-07|-0.18173|2020-03-15|0.34378|2020-05-31
2024-02-11 02:59:32|WEEKLY|05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|10.136086855485|50|0.40797109267647||0|0|0.42677|11.3|-0.09824|24|-0.098244721162419|24|14.37|-0.02783|0.04006|0.15089337954048|0.18406158919378|214.88006905458|218.14128120865|245.65218315233|0.316|0.263|0.12823|19|2|0.003977298136646|0.045706397515528|11.460000038147|2024-02-11|-0.15928|2022-03-06|0.23726|2017-08-06
2024-02-11 02:59:34|WEEKLY|05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|131.64542754544|10|13.234430446791|0.185|1|2|-0.0727|145.4|-0.22309|31|-0.16046286939352|18|32.92|-0.02155|0.09246|0.0040621295334284|0.049389909014751|70.258129857995|97.584924922281|65.791852441848|0.769|0.462|0.3029|13|5|0.0022454004576659|0.11002926773455|650|2018-05-13|-0.3036|2020-03-22|0.52005|2020-03-29
2024-02-11 02:59:34|WEEKLY|05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|111.78722882435|13|6.1209242338436||0|0|0.03552|131.2|0.27761|39|0.27761207369817|39|23.67|0.03936|0.09344|0.051145829677712|0.18126853551678|111.60805632021|226.31231966745|180.29408135302|0.6|0.4|0.16835|15|6|0.0032952316076294|0.062619346049046|139|2023-06-25|-0.3366|2020-03-15|0.2964|2020-04-12
2024-02-11 02:59:35|WEEKLY|05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP|29.363791588454|1|1.9694353976327||0|0|0|36.7|-0.13496|12|-0.13495594514862|12|22.21|0.05421|0.13563|0.12906039707406|0.12906039707406|180.24351139128|180.24351139128|41.202948790437|0.316|0.316|0.1182|19|1|-0.00062978672985782|0.044549786729858|98|2015-08-09|-0.21364|2022-10-30|0.33025|2021-06-20
2024-02-11 02:59:36|WEEKLY|05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|21.956851091961|9|1.0200229687847|0.0041|1|1|0.00413|24.3|0.13096|36|0.12320328349083|22|20.47|0.07778|0.11322|0.11744655534895|0.10951000003065|264.15193304807|183.04299997631|92.748085990263|0.588|0.412|0.12676|17|7|0.00082775280898876|0.040191151685393|41.900001525879|2017-07-23|-0.20334|2020-03-15|0.164|2021-01-10
2024-02-11 02:59:37|WEEKLY|05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|-13.186543586196|41|0.63920250316202|0.0715|-1|1|0.07148|12.21|-0.02428|22|-0.024283121739187|22|26.31|0.02097|0.06215|0.029166926092719|0.031046199091436|119.39682632619|107.8721478285|61.065263944321|0.75|0.438|0.15259|16|9|-0.00034527114967462|0.04454852494577|23.930000305176|2018-02-25|-0.14389|2022-10-09|0.17627|2020-05-31
2024-02-11 02:59:38|WEEKLY|05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|49.592583073404|4|2.7075028372097|-0.024|1|2|-0.04906|53.3|0.25958|124|-0.19811238194019|12|36|-0.09192|-0.01137|-0.026444750678555|-0.10674082672179|77.855666422258|70.650026971619|100.83238483093|0.545|0.273|0.20454|11|4|0.00098827067669173|0.067282606516291|94|2021-05-02|-0.18113|2020-03-15|0.23452|2020-06-07
2024-02-11 02:59:39|WEEKLY|05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|-89.959757917136|73|6.8032528933584|0.2789|-1|1|0.27888|69.3|0.08537|146|-0.19811238194019|12|73.83|-0.04059|-0.01399|0.0057187093535421|0|100.51285959|100|66.138579747197|0.333|0|0.09488|6|3|-0.00046460194174757|0.036975067961165|123.26999664307|2018-07-22|-0.20504|2024-01-21|0.12559|2020-06-07
2024-02-11 02:59:40|WEEKLY|05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP|-0.079412196094496|58|0.023137398772672||0|0|0.99749|0.01|0.34595|2|0.34594868021495|2|1.86|-0.10894|0.2379|0.51351527387672|0.51351527387672|487.07401150059|487.07401150059|0.51813471752604|0.571|0.571|0.13619|7|0|0.036620428571429|0.020584428571429|4.4099998474121|2007-11-04|-0.85714|2023-04-16|6.2|2019-01-27
2024-02-11 02:59:40|WEEKLY|05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|6.7779377276651|7|0.34980939939495||0|0|0.02493|7.81|-0.02902|41|-0.029016286574542|41|23.95|-0.05164|0.03055|-0.042372345291636|-0.058675117506808|55.766175969319|56.194509310729|44.400226691473|0.5|0.4|0.15246|20|5|-0.00034261855670103|0.054646515463918|34.877998352051|2016-02-21|-0.27615|2019-05-12|0.32556|2018-07-08
2024-02-11 02:59:41|WEEKLY|06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|-16.870335659026|138|2.2513406731411||0|0|0.91488|7.94|0.50456|45|0.50456042298401|45|24.7|0.0967|0.12806|0.11962243291957|0.11962243291957|162.7621585151|162.7621585151|7.4074072920753|0.5|0.5|0.11869|10|1|-0.0047413541666667|0.062268463541667|160|2017-06-04|-0.37823|2024-02-11|0.26895|2020-06-07
2024-02-11 02:59:43|WEEKLY|06001|431|/equities/portucel|MSCI_EU_SMALLCAP|3.3895380370916|20|0.14343856951294||0|0|0.04765|3.738|-0.08202|24|-0.082022488765864|24|31.36|0.01453|0.0653|0.052961539165623|0.067815490874828|226.61849115358|236.9320499548|358.56113646873|0.511|0.404|0.15614|47|14|0.0015283991962492|0.051918921634293|6.0549998283386|2018-06-17|-0.22147|2020-03-15|0.2|2001-10-28
2024-02-11 02:59:44|WEEKLY|06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|-512.71277469043|18|33.851213790845||0|0|-0.05649|439.5|0.27045|69|0.43018867924528|60|45|0.0848|0.12466|0.15577951227249|0.28571951518421|228.24712080157|249.74069077202|236.29032258065|0.786|0.429|0.23314|14|11|0.002246970633694|0.074547928902628|951|2021-07-11|-0.17073|2020-03-22|0.19235|2022-11-13
2024-02-11 02:59:44|WEEKLY|06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|5.8198240115657|2|0.50005864055904|0.0671|1|1|0.06714|7.47|-0.1191|16|-0.23157249992355|26|31.42|-0.06431|0.05452|-0.026461939951858|0.02196490238175|35.932995851373|101.05858237302|49.173851607498|0.677|0.419|0.2558|31|13|0.0017095384615385|0.092225846153846|56.326000213623|2007-11-04|-0.36603|2009-11-01|0.42531|2009-06-14
2024-02-11 02:59:45|WEEKLY|06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|-15.359962248342|17|0.60332068586889|0.0361|-1|1|0.03608|13.36|-0.02557|36|-0.025566685870011|36|31.59|0.01324|0.04313|0.013268197890445|0.021244157779622|125.46232522635|159.74022462835|19.955190837433|0.688|0.453|0.109|64|29|-0.00023617271835132|0.037403204121688|102.68000030518|2007-04-15|-0.31497|2020-03-15|0.3025|2020-04-12
2024-02-11 02:59:46|WEEKLY|06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|-0.97637885001771|2|0.042959607930553||0|0|0.03977|0.845|-0.12816|24|-0.12816464511222|24|11.12|-0.0529|0.11176|0.09148392777762|0.13346585044637|714.33898928289|1063.5487321251|65.000004584973|0.567|0.403|0.15102|67|8|0.0070315683646113|0.049381032171582|16.39999961853|2005-06-26|-0.76829|2005-07-03|0.71186|2009-03-29
2024-02-11 02:59:48|WEEKLY|06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|26.244184318416|11|1.376973306254|0.0505|1|1|0.05053|29.73|-0.14343|21|0.012269907063368|36|24.67|-0.05928|-0.00341|-0.02570070582299|-0.055168521700037|67.43723258288|63.76690387045|80.875954569402|0.733|0.467|0.1551|15|9|0.0006735|0.050304315789474|47.119998931885|2018-07-15|-0.27943|2020-03-22|0.34843|2020-03-29
2024-02-11 02:59:49|WEEKLY|06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|-29.136028239316|91|0.93035230161826|0.1643|-1|1|0.16427|26.2|-0.11441|19|-0.11440680705758|19|35.48|0.01036|0.06813|0.050731168899117|0.085716858428088|170.089335387|291.8802691092|305.61064858086|0.538|0.423|0.15565|52|19|0.0013270129198966|0.051697333333333|70.083999633789|1998-06-21|-0.19672|2020-03-15|0.27213|2016-02-21
2024-02-11 02:59:50|WEEKLY|06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|41.735061638455|8|8.8688125633862||0|0|0.15082|70.2|-0.21216|17|-0.24179615451249|27|20.49|0.04774|0.10793|0.025172380046328|0.066883068183737|127.69187545958|372.86528097636|131.21494756681|0.609|0.406|0.13769|69|17|0.0017280365939479|0.066849479239972|914|2021-04-25|-0.47912|2022-06-26|0.48315|2022-10-23
2024-02-11 02:59:51|WEEKLY|06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|-1.2362078882057|48|0.064854447415796||0|0|-0.20174|1.108|0.02673|32|0.026726045636708|32|44.25|0.21945|0.35128|0.32301492517573|0.48552019807384|688.712594|736.36018668274|1.2449438652296|0.643|0.393|0.35991|28|12|0.0032440124416796|0.12810137636081|320|2000-03-12|-0.78448|2001-08-19|2|2001-09-16
2024-02-11 02:59:52|WEEKLY|06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP|48.089957188571|42|0.4074808096843|0.8029|1|2|0.03888|48.9|-1.18625|2|-0.096217116835684|34|12.68|-0.09373|-0.00335|-0.059947404112195|0.0059069901771264|-26.893430818309|100.04245427865|146.97926315919|0.579|0.421|0.14686|19|5|0.0048074468085106|0.059759468085106|71.5|2019-07-28|-0.38024|2020-03-15|1.05277|2021-08-01
2024-02-11 02:59:53|WEEKLY|06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|-304.23944396473|13|22.290931591634|-0.3881|-1|1|-0.38813|304|0.27178|40|0.27177702602297|40|28.4|-0.18851|-0.03038|0.027640290534921|0.091835015308572|74.021641520074|104.74711183448|447.05882352941|0.6|0.5|0.28398|10|5|0.0071813513513513|0.10391489864865|329|2024-02-11|-0.27805|2020-03-15|0.30174|2020-06-07
2024-02-11 02:59:54|WEEKLY|06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|-18.553013231541|17|1.6393378264989||0|0|0.38304|13.82|-0.00971|13|-0.0097051258470376|13|18.25|-0.05791|0.00684|-0.058809502461908|-0.047863525364377|49.319199102708|66.200888099002|25.977442662842|0.55|0.4|0.14236|20|5|-0.0021676640419947|0.04747094488189|69.400001525879|2018-08-05|-0.36941|2024-01-21|0.26015|2022-10-30
2024-02-11 02:59:55|WEEKLY|06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|44.145281226789|15|3.8557744051404|0.318|1|2|0.25842|56.05|-0.11461|39|-0.083333305832825|43|31.27|-0.06994|-0.0066|-0.030889707945178|-0.11962360529034|84.284440866027|77.37519803|75.230422167142|0.364|0.182|0.20856|11|4|0.0004490782122905|0.074893044692737|94.146507263184|2017-07-02|-0.31304|2020-03-15|0.18355|2022-11-06
2024-02-11 02:59:55|WEEKLY|06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|-596.98965913302|4|30.404209613864|-0.0595|-1|1|-0.05951|527|0.88409|6|0.88409088597153|6|13.52|-0.01876|0.13097|0.11721275674376|0.17404819561215|193.75296609244|299.99603514656|563.63636363636|0.619|0.524|0.13139|21|6|0.0095881533101045|0.050950592334495|596|2024-01-21|-0.42505|2019-01-20|1.10908|2024-01-14
2024-02-11 02:59:56|WEEKLY|06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|-109.99584644968|38|4.8706350699346|-0.0187|-1|1|-0.01866|109.2|0.12334|72|0.20831863592017|53|28.92|0.06737|0.11836|0.12309400117298|0.20798869155549|1119.4608393947|1988.3903180974|1154.3340011406|0.607|0.393|0.11834|61|21|0.002223026096613|0.045996296501943|181.80000305176|2021-08-08|-0.57414|2011-03-06|0.32699|2009-04-19
2024-02-11 02:59:58|WEEKLY|06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|-169.39581737107|20|10.681939632317||0|0|0.16687|135.3|-0.2354|30|-0.23540490318643|30|40.5|0.17188|0.27222|-0.0097041977641118|0.057318703353832|75.485329544578|104.97742483383|353.26372257688|0.5|0.333|0.33038|12|4|0.0051884356435643|0.10455625742574|547|2021-04-11|-0.35405|2021-08-08|0.34667|2015-11-08
2024-02-11 02:59:59|WEEKLY|06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP|1.2129897448799|6|0.23585863927022||0|0|-0.225|1.55|-0.13008|2|-0.1300796329211|2|7.82|-0.26513|-0.01606|-0.20701790635115|-0.2360622656674|17.976420500079|31.784576127402|59.845559987727|0.636|0.364|0.15431|11|1|0.0083883516483517|0.051178131868132|3.5499999523163|2020-02-09|-0.47634|2019-05-26|1|2023-03-05
2024-02-11 03:00:00|WEEKLY|06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|-3.3324634283852|50|0.3374877919777|0.66|-1|1|0.66|2.21|-0.04412|15|-0.0441176738706|15|29.4|-0.13931|-0.0514|-0.17480120594235|-0.15967796289158|35.483554485853|46.401321397462|21.560975981922|0.5|0.4|0.24966|10|5|-0.0024848396501458|0.083525422740525|14.729999542236|2017-10-22|-0.31806|2020-03-22|0.19702|2020-06-21
2024-02-11 03:00:00|WEEKLY|06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|-5.4315182027807|5|0.18325991904233||0|0|0.06654|4.91|0.08396|29|0.08396151567665|29|22.08|0.00395|0.25044|0.33121302666859|0.42628858994003|317.63348441635|371.13652600527|136.76880124796|0.5|0.417|0.41384|12|2|0.0019188847583643|0.019777323420074|6.0500001907349|2020-09-20|-0.16835|2020-03-15|0.22547|2018-07-22
2024-02-11 03:00:01|WEEKLY|06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|-36.605696971399|102|4.0210654918295||0|0|0.72435|22.3|-0.0182|67|-0.018203883158047|67|41.25|-0.06099|0.00097|-0.017067095402175|-0.018203883158047|96.6159926|98.18|21.80502588153|0.25|0.125|0.13457|8|2|-0.0026535498839907|0.055715638051044|122.40000152588|2020-02-23|-0.27938|2020-03-22|0.19909|2020-08-09
2024-02-11 03:00:03|WEEKLY|06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|144.84887655599|32|13.04045479357|0.0069|1|2|-0.05315|155|||-0.018203883158047|67|126|0.61378|0.63681|0|0|100|100|36.569540584634|0|0|0.34931|1|0|-0.0037814012738853|0.10681675159236|499.95001220703|2021-02-28|-0.2336|2022-12-11|0.29462|2022-11-13
2024-02-11 03:00:03|WEEKLY|06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|23.871624332844|8|2.9844136640954||0|0|-0.23852|25.7|-0.01284|15|-0.012843905370282|15|62.27|0.37985|0.49425|0.47230872910783|0.68654337298465|355.08056476234|287.45189998|276.64155940226|0.455|0.273|0.26111|11|2|0.0031643208092486|0.086610158959538|131.60000610352|2021-08-22|-0.30238|2023-06-25|0.26727|2012-05-06
2024-02-11 03:00:04|WEEKLY|06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|-7.8392963746691|117|2.3453598732335||0|0|-0.06|7.42|-0.00143|76|-0.0014265661277212|76|24.29|0.27459|0.31975|0.75146052119316|0.95066394271573|432.19725844988|452.7284957313|240.17608431871|0.357|0.286|0.07981|14|3|0.0092413815789474|0.071749035087719|10.060000419617|2019-09-15|-0.33558|2023-10-29|3.94333|2019-04-28
2024-02-11 03:00:05|WEEKLY|06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|9.1519785352804|18|0.50770920781493||0|0|0.00557|10.84|-0.10767|97|0.057185550487299|71|113.67|0.12316|0.16051|-0.025241662510218|0.057185550487299|94.33623527|105.719|68.302767068235|0.667|0.333|0.20237|3|2|-0.00035413407821229|0.061241145251397|18.0927734375|2017-07-30|-0.23092|2020-03-15|0.16093|2020-06-07
2024-02-11 03:00:19|WEEKLY|06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|-14.918846100295|36|1.3812820016427|0.2802|-1|1|0.28023|11.43|-0.11748|26|-0.11747766564686|26|17.06|-0.96122|0.73917|1.096348747411|1.574788991799|46.058239407187|105.75780496302|1068.2242752215|0.444|0.333|0.38138|18|5|0.052229385964912|0.1019869005848|24.989999771118|2022-08-21|-0.89331|2019-04-07|9.20755|2017-12-17
2024-02-11 03:00:20|WEEKLY|06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|11.134965601086|10|0.44851035400663|0.07|1|2|0.00907|12.24|-0.0631|30|-0.00022347578248261|24|19.42|-0.02298|0.08631|-0.036230725771653|-0.089854565969616|29.112591117524|23.092997551091|24.237623309145|0.526|0.368|0.11899|19|7|-0.0012242328042328|0.040073253968254|82.449996948242|2020-10-11|-0.76778|2021-11-14|0.21402|2020-10-04
2024-02-11 03:00:22|WEEKLY|06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|-250.62755874293|68|20.572518360273||0|0|0.3569|191|-0.24235|11|-0.24234693877551|11|40.05|0.11586|0.26238|0.17467227103578|0.48850558114132|70.100570365786|616.04290070665|177.94589197159|0.636|0.318|0.36439|22|10|0.0041674261603376|0.12109419831224|454|2022-09-04|-0.35228|2010-08-22|1.14027|2017-12-03
2024-02-11 03:00:23|WEEKLY|06028|26083|/equities/duni|MSCI_EU_SMALLCAP|97.225754805773|66|5.5190471942626|0.1773|1|2|0.12843|102.8|-0.01698|57|-0.01698116086564|57|41.16|0.02413|0.0513|-0.01847389929855|0.074392789766445|66.274636648205|137.39522179313|211.95876917888|0.632|0.316|0.18502|19|10|0.0018658559622196|0.063107567886659|149|2015-12-13|-0.28192|2020-03-15|0.18206|2009-08-02
2024-02-11 03:00:24|WEEKLY|06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|4.2133934707409|12|0.17796656092076|-0.0768|1|1|-0.07676|4.45|0.1107|79|-0.096969279345754|7|21.76|0.03138|0.08068|0.077169095466391|0.11738515854443|176.05834986826|195.89401741138|145.42483308751|0.647|0.471|0.16489|17|7|0.0021771653543307|0.049262677165354|9.1599998474121|2018-07-15|-0.28105|2020-03-15|0.24228|2018-05-20
2024-02-11 03:00:24|WEEKLY|06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|71.749678467612|50|8.3061616409206|0.1733|1|1|0.17327|87.35|0.73552|104|1.9040604585295|41|42.73|0.06951|0.23066|0.10638361866293|0.20381523214301|-15.573288990706|103.73872931224|24.605633372992|0.818|0.455|0.39702|11|7|0.00034884393063584|0.12141077071291|444.5|2021-01-17|-0.37106|2015-03-01|0.46218|2019-11-24
2024-02-11 03:00:26|WEEKLY|06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP|0.81898988055403|19|0.1236491702036||0|0|-0.5|1|-0.45073|5|-0.45073216274019|5|4.57|-0.0119|0.08023|0.038340198183275|0.056298959004765|300.26310637474|400.35080849965|11.111111111111|0.736|0.585|0.09601|53|0|0.0023902307692308|0.066679576923077|10|2021-05-09|-0.5|2021-12-12|1|2023-07-16
2024-02-11 03:00:27|WEEKLY|06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|-10.015819844205|1|0.2928842154279||1|0|0|9.18|0.17025|4|0.1702530290823|4|16.39|-0.0162|0.21155|0.30444653658672|0.42915555661925|411.35615664866|418.30691050885|222.27603028574|0.389|0.278|0.19236|18|2|0.003861186440678|0.022682169491525|10.060000419617|2024-02-04|-0.14665|2020-03-15|0.30163|2024-01-14
2024-02-11 03:00:28|WEEKLY|06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|-245.53169361812|22|15.864508390611||0|0|0.18806|198.6|0.4744|90|0.4744040032883|90|47.5|0.21001|0.29734|0.67383869740306|0.80462340757303|674.83217431879|526.60375059992|364.40368092388|0.5|0.375|0.2674|8|1|0.0049786783042394|0.090591571072319|321.60000610352|2020-10-18|-0.25468|2021-02-28|0.27666|2018-05-20
2024-02-11 03:00:28|WEEKLY|06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|-6.2868198751171|108|0.66544112401467||0|0|0.82374|4.21|-0.3201|13|-0.32009679753297|13|25|-0.06089|-0.01155|-0.32009679753297|-0.32009679753297|67.99|67.99|9.6074853205538|0.5|0.5|0.32245|2|1|-0.011193312101911|0.13091993630573|51|2021-02-21|-0.22397|2023-10-08|0.30915|2022-03-27
2024-02-11 03:00:29|WEEKLY|06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|-3.1260835393087|103|0.50127785946978||0|0|0.90175|1.4|-0.4936|25|-0.49360340053021|25|18.64|0.40409|0.64161|0.83633441163967|1.2273175670929|5.3139909185813|131.31200895829|0.4444444368756|0.686|0.486|0.22923|70|16|0.0030922316986496|0.16193724946695|315|1996-10-13|-0.4386|2022-03-06|1.36111|2020-07-12
2024-02-11 03:00:31|WEEKLY|06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|-0.090155614531764|19|0.018385204794251||0|0|0.9125|0.0343|-0.23661|37|-0.23661147287902|37|29.78|-0.36455|0.2947|0.035337659547205|0.053509531857624|20.246809363866|26.564818937166|0.34960758260034|0.567|0.333|0.29968|60|21|0.0072516398891967|0.067510354570637|13.614999771118|2006-02-19|-0.81622|2023-11-05|4.63925|2016-11-13
2024-02-11 03:00:32|WEEKLY|06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|-211.23744523822|42|16.081648311016|0.2564|-1|1|0.25645|152.8|0.08176|126|0.08175532174119|126|54.5|0.03465|0.11721|0.02558527327202|0.10411474734683|107.92087146084|159.06466321567|157.52577634202|0.75|0.417|0.22442|12|5|0.0018450791366906|0.082831683453237|345.5|2018-03-18|-0.16084|2020-03-15|0.35433|2012-02-05
2024-02-11 03:00:33|WEEKLY|06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|-48.769586552765|43|2.2299702217936||0|0|0.25707|42.05|-0.15685|7|-0.15684862159227|7|21.06|0.02291|0.08048|0.045846267093436|0.060549458197257|125.73363499579|131.29667512065|71.929524282578|0.438|0.375|0.18498|16|4|0.0012023218997361|0.061285646437995|111.30000305176|2018-05-27|-0.41169|2020-03-15|0.37|2020-03-29
2024-02-11 03:00:34|WEEKLY|06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|4.8022720118745|27|0.31035425184255||0|0|-0.11843|5.285|0.78589|55|0.78588872835197|55|46.57|0.13189|0.25666|0.2680649377451|0.28511431585034|229.0554230494|188.22553910644|69.907405918167|0.571|0.429|0.18506|7|1|0.00016869318181818|0.067247301136364|18.030000686646|2021-08-15|-0.22488|2020-03-15|0.25391|2020-11-15
2024-02-11 03:00:34|WEEKLY|06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|6.2819456903828|28|0.29228252343841|0.4931|1|2|0.40927|6.99|-0.12318|4|-0.12317767579313|4|15.5|-0.03606|0.14662|0.069711889663692|0.17980916384058|120.78987047952|305.1976491342|249.6428532199|0.5|0.4|0.14986|20|3|0.0057652522255193|0.055811394658754|9.829999923706|2022-01-09|-0.32341|2020-03-15|0.34711|2020-11-15
2024-02-11 03:00:36|WEEKLY|06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|-1.623087347595|77|0.13654359786013|0.6241|-1|1|0.62415|1.214|0.00385|27|0.020186295655662|41|31.87|0.03055|0.09904|0.085187998468868|0.093198937690133|265.90099185339|204.85730961502|6.0116865008002|0.711|0.447|0.21224|38|19|-0.00050974358974359|0.075473348873349|26.670000076294|2000-08-13|-0.29818|2011-08-07|0.38237|2009-08-09
2024-02-11 03:00:37|WEEKLY|06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|-3.6310940888855|74|0.14418981436644||0|0|0.06849|3.4|-0.00804|32|-0.0080379353520786|32|20.97|0.04145|0.10084|0.095602722062408|0.0813408925353|519.52357277714|266.45695830183|96.590912323599|0.579|0.395|0.09908|38|9|0.00066311494252873|0.042753287356322|10|2013-07-28|-0.25275|2008-11-30|0.2931|2009-01-11
2024-02-11 03:00:38|WEEKLY|06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP|15.623780732838|37|0.95336584881324||0|0|0.07398|16.55|0.64737|72|-0.16920136180365|26|34.33|-0.00219|0.1016|0.23908353444857|-0.16920136180365|136.8634996|83.08|37.915231749187|0.667|0.333|0.35626|3|1|-0.0036646762589928|0.12385654676259|69|2021-01-10|-0.22527|2021-11-21|0.36525|2023-01-22
2024-02-11 03:00:38|WEEKLY|06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|-2.7853841386204|19|0.18191522365703||0|0|0.13554|2.4395|-0.29568|49|-0.29567539709133|49|33.44|-0.10185|0.03926|-0.03786117397777|-0.0048719670819688|22.878470020427|42.457587985894|25.854486312138|0.471|0.382|0.24058|34|11|0.00063133333333333|0.073841004329004|13.385899543762|2018-09-23|-0.446|2012-01-15|0.37573|2006-06-18
2024-02-11 03:00:39|WEEKLY|06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|2.8146227775477|3|0.11379241352402||0|0|0.00961|3.152|0.12975|37|0.44823379075561|28|21.41|-1.75481|1.74338|-2.6486644062223|0.08648290668393|-4980.7009170142|144.3431358325|188.7425168508|0.647|0.353|0.27409|17|6|0.081613196721311|0.035984344262295|79.349998474121|2019-08-25|-0.96333|2019-09-08|29.99609|2019-08-25
2024-02-11 03:00:41|WEEKLY|06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP|1.3681118529064|21|0.1511372889006|0.2579|1|1|0.25788|1.795|-0.2827|14|-0.19668586856883|21|31.21|-0.01146|0.03059|-0.022879584212086|0.02436258652506|29.453247573096|95.792506669183|35.586833944112|0.724|0.345|0.25772|29|19|0.00072521081081081|0.086320064864865|5.3099999427795|2006-06-04|-0.19412|2008-10-12|0.33448|2011-12-04
2024-02-11 03:00:42|WEEKLY|06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|3.6621166779408|8|0.83672149636671|-0.2554|1|2|-0.27646|4.279|0.6122|39|0.026465628076478|67|29.11|0.04783|0.07544|0.13339740550867|-0.015775870593047|186.5061208722|94.982025213009|14.285890539642|0.667|0.333|0.22499|9|5|-0.0041050557620818|0.079461672862453|38|2020-02-23|-0.44961|2023-05-14|0.43552|2023-10-01
2024-02-11 03:00:43|WEEKLY|06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|10.877179124638|9|0.51502094351424|0.0345|1|2|-0.00042|11.935|0.17655|39|0.046931379106669|20|32.64|0.42883|0.52254|0.63393781093155|0.7488192595727|2078.1800284609|1164.421193379|85.250002997262|0.636|0.455|0.12554|11|3|0.0016923160762943|0.043785585831063|53.400001525879|2018-03-25|-0.26585|2019-06-30|0.31901|2020-06-07
2024-02-11 03:00:43|WEEKLY|06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP|-19.368220637161|44|4.1277402473551|0.9113|-1|1|0.91132|6.54|-0.19424|10|-0.19424153879504|10|31|-0.19341|-0.01718|-0.14191593767526|-0.14191593767526|73.35719616|73.35719616|5.4499999682109|0.5|0.5|0.32819|4|1|-0.0082251497005988|0.15234137724551|329.20001220703|2021-01-17|-0.76839|2023-10-15|0.42909|2023-10-29
2024-02-11 03:00:44|WEEKLY|06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|34.529675719221|15|2.0849874528136|0.1393|1|2|0.05387|38.15|0.17263|44|0.17262753496001|44|28.31|0.02623|0.06464|0.081482798133418|0.018426898173857|182.57656421809|106.0966334985|45.963857260095|0.692|0.385|0.16171|13|6|-0.00084725130890052|0.056989712041885|109|2017-06-25|-0.22075|2019-06-23|0.1811|2020-07-26
2024-02-11 03:00:46|WEEKLY|06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|-14.635037459994|38|0.76810651257465|0.1801|-1|1|0.18008|12.84|0.1828|28|0.18279687520971|28|59.43|0.09627|0.15184|0.29360794077897|0.43548146159302|370.0648321561|365.72387369784|268.6754692466|0.429|0.286|0.14374|14|5|0.0017361565017261|0.053203924050633|18.959999084473|2021-08-29|-0.16075|2009-03-08|0.19048|2019-11-17
2024-02-11 03:00:47|WEEKLY|06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|-345.75120135762|28|22.020324366557||0|0|0.11953|302|0.12092|26|0.12091503267974|26|41.59|-0.49224|0.7876|1.1971266542553|1.5490083863281|9327.3232697181|11211.709526471|195.4945678097|0.5|0.382|0.34448|34|12|0.015310721721027|0.09825906315059|632|2021-11-14|-0.63385|1999-03-07|18.81651|2014-03-30
2024-02-11 03:00:48|WEEKLY|06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|-109.63060738414|38|8.0218915611629|0.2221|-1|1|0.22213|93.5|-0.12645|26|-0.12645354929842|26|40.88|0.12487|0.24655|0.35266810014754|0.63931715472251|240.88162145438|776.95067918437|1947.9165892634|0.625|0.438|0.22793|16|8|0.0055362518089725|0.072326237337193|228.5|2022-03-27|-0.26895|2020-03-15|0.26012|2013-11-17
2024-02-11 03:00:48|WEEKLY|06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|114.02983849254|5|12.790054344448|0.2652|1|2|0.22409|160.6|-0.21487|13|-0.21487413875314|13|59.14|0.38062|0.59816|0.51179790337513|0.5610399129797|326.41677573402|239.29620601144|66.916669209798|0.571|0.429|0.27115|7|2|0.0011701196172249|0.10290399521531|559|2021-04-11|-0.44721|2016-12-11|0.3685|2020-06-14
2024-02-11 03:00:49|WEEKLY|06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|-32.517767188663|20|6.8392557295543||0|0|0.7686|14|-0.48511|12|-0.48510638297872|12|18.21|-0.12675|0.07086|-0.051279932394478|0.10257739003157|30.870541908361|120.20886390586|11.666666666667|0.643|0.429|0.3602|14|5|-0.0016191605839416|0.14794386861314|1220|2021-05-30|-0.37313|2022-07-03|0.5|2022-10-30
2024-02-11 03:00:51|WEEKLY|06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|-8.9031872415007|1|0.32546052745326||1|0|0|7.88|0.32063|67|0.32063473036187|67|52.17|0.07302|0.13698|0.081440421608143|0.075793530629688|129.97843870511|118.33649438729|74.262685188705|0.667|0.5|0.17874|6|3|2.6900958466454E-5|0.06157785942492|11.254487037659|2018-05-20|-0.24408|2020-03-15|0.25733|2022-03-27
2024-02-11 03:00:51|WEEKLY|06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|-2.6553693242106|2|0.14345643345625||0|0|0.03509|2.2|0.02612|8|0.026123509826942|8|6.95|0.01834|0.13469|0.18006152909008|0.30568807355115|4862.0820798643|12981.974175664|194.69027052808|0.493|0.329|0.14662|73|6|0.0088428346456693|0.042915688976378|8.6899995803833|2021-01-24|-0.67504|2008-12-14|1.38056|2010-01-17
2024-02-11 03:00:52|WEEKLY|06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP|25.358395632732|26|0.47258458010285|0.1129|1|2|0.00762|26.45|-0.07206|60|-0.072064802901394|60|26.4|-0.14036|0.04184|-0.072064802901394|-0.072064802901394|92.794|92.794|290.65933685892|0.2|0.2|0.32903|5|1|0.0087633121019108|0.077477197452229|35.400001525879|2021-01-10|-0.16594|2020-03-15|0.48641|2021-06-20
2024-02-11 03:00:53|WEEKLY|06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|-1.2594746228701|17|0.11247115860443||0|0|-0.0777|0.957|-0.32099|10|-0.32098824870902|10|23.76|-0.1628|0.6888|1.8989376403729|2.7509500534648|3258.9734790881|2721.5984701784|870.00002031979|0.353|0.235|0.3374|17|3|0.023211261904762|0.10168007142857|6.5149998664856|2021-07-18|-0.66667|2014-06-08|5.13333|2016-02-28
2024-02-11 03:00:54|WEEKLY|06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|79.965580762762|13|4.4448061580994|0.228|1|1|0.22798|94.8|-0.18371|3|-0.18371371332044|3|48.78|0.04269|0.09465|0.073686199801233|0.073686199801233|123.40212716082|123.40212716082|103.45957207613|0.444|0.444|0.22637|9|3|0.0011541906873614|0.070865720620843|160.39999389648|2019-05-05|-0.26887|2023-03-05|0.16447|2017-03-26
2024-02-11 03:00:55|WEEKLY|06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|7876.2546244597|9|591.24845851344||0|0|-0.0101|9800|0.16071|92|0.16071428571429|92|11.49|0.03726|0.06949|0.065027007197897|0.08616191947156|1071.8100192462|1931.0912269675|10051.282051282|0.737|0.621|0.06407|95|8|0.0052641545454545|0.050512818181818|10350|2023-05-07|-0.24592|2014-07-20|0.29032|2020-05-31
2024-02-11 03:00:56|WEEKLY|06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP|57.582283961667|15|1.0392389337576|0.01|1|1|0.00998|60.7|-0.10886|23|0.46391168650094|61|28.13|-0.46504|0.39628|0.54164518068773|0.76055970109867|223.66716330397|979.41786723789|233.19246700628|0.556|0.422|0.31225|45|13|0.0163385234375|0.102713015625|109.70999908447|2000-03-12|-0.71675|2012-02-19|18.45115|2010-06-20
2024-02-11 03:00:57|WEEKLY|06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|-6.6017639858712|8|0.43327918717829||0|0|0.32|5.27|0.09722|25|0.097218020176489|25|16.94|-0.03376|0.17511|0.18957431752397|0.2472046965403|307.95032537555|422.70095311868|106.46465018165|0.563|0.5|0.21873|16|0|0.0023644604316547|0.028150323741007|16.579999923706|2021-08-15|-0.19816|2023-05-28|0.51515|2019-12-01
2024-02-11 03:00:58|WEEKLY|06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|0.37052299935597|13|0.018215587989471|0.0119|1|1|0.01188|0.426|-0.09209|33|0.030639554663117|55|34.98|0.09534|0.15922|0.1162697972412|0.19747305734303|192.30879808639|353.25066622151|25.30743149839|0.545|0.364|0.19808|55|19|0.00061752582644628|0.068430707644628|3.8599998950958|2000-03-05|-0.27385|2001-09-16|0.49963|2000-02-13
2024-02-11 03:00:59|WEEKLY|06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|37.407577624891|10|2.1602267888268|0.0575|1|1|0.05746|43.25|-0.12363|22|-0.062327922579242|23|41.6|0.11848|0.15302|0.29102371558353|0.49834875759729|169.19993737918|193.06906601|283.04974316639|0.6|0.4|0.22013|5|3|0.0059511059907834|0.073077880184332|45.299999237061|2024-01-28|-0.22289|2022-03-06|0.13333|2020-04-05
2024-02-11 03:01:01|WEEKLY|06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP|-1.4849012876291|20|0.22263376198672|0.5726|-1|1|0.57265|0.6|-0.50995|7|-0.50994763029825|7|43|0.12696|0.19492|-0.16114670239788|-0.20481625554411|29.496995409846|34.522868355277|5.0293378750506|0.6|0.4|0.30603|10|5|-0.0030031848552339|0.097602182628062|39.349998474121|2018-05-27|-0.4403|2024-02-11|0.84655|2023-08-06
2024-02-11 03:01:01|WEEKLY|06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|17.618426375807|9|2.4954720338522|0.1997|1|2|0.06482|22.34|0.66324|94|0.26497205633379|44|42.2|0.07229|0.1305|0.46410721757972|0.26497205633379|210.39487028|126.497|82.232963888838|0.4|0.2|0.30973|5|2|0.0019213698630137|0.11976100456621|96.300003051758|2021-11-21|-0.24|2022-06-05|0.23382|2021-06-06
2024-02-11 03:01:02|WEEKLY|06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|3.4719103187607|65|0.12441299864579|0.1415|1|1|0.14148|3.55|0.07164|21|-0.12073491996207|9|30.54|-0.00078|0.05824|0.02224769569756|-0.071762473658133|100.14502092088|60.803980287986|23.186096270474|0.615|0.462|0.1655|13|4|-0.0021231670281996|0.052996767895879|15.85000038147|2015-07-26|-0.16105|2020-11-01|0.23041|2020-10-25
2024-02-11 03:01:03|WEEKLY|06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|1486.5822516882|11|100.38894868676|0.049|1|2|-0.02228|1755|0.13761|45|0.13761218836777|45|36.6|0.07683|0.16108|0.1777623858092|0.32740787425077|214.0618349016|407.61723861052|1519.4805194805|0.533|0.4|0.21618|15|3|0.006618282647585|0.077637334525939|2850|2019-09-08|-0.29412|2020-03-22|0.38889|2020-04-12
2024-02-11 03:01:03|WEEKLY|06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|55.151502002317|12|3.5395496281869|0.0631|1|1|0.06311|65.7|-0.00199|25|-0.0019880412651659|25|37.38|-0.01178|0.08962|-0.014723463375201|0.030588849152781|26.298702710155|83.052267459259|295.94592202862|0.622|0.351|0.17663|37|14|0.0019819010043042|0.058124641319943|136.69999694824|2017-05-07|-0.65198|2012-04-08|0.19945|2020-08-16
2024-02-11 03:01:05|WEEKLY|06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|212.22578317738|25|22.858429187477|0.515|1|1|0.51498|263|2.53327|75|2.5332662377286|75|60.4|0.59705|0.74031|0.83683002780573|1.4492506329832|3475.751318652|4585.6502299069|4046.1538461538|0.8|0.467|0.31225|15|11|0.0063742688172043|0.095975440860215|494.5|2021-09-12|-0.23896|2020-03-15|0.57647|2014-05-25
2024-02-11 03:01:07|WEEKLY|06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|14.293331101289|8|3.4074640060765|0.0466|1|1|0.04661|24.7|0.22232|70|0.035638906776677|33|35.14|0.14974|0.2977|0.4321935528291|0.50560351315375|3792.7075236329|1832.3653390375|5.8823108843115|0.514|0.371|0.34292|35|13|0.0028895634599838|0.12898945836702|825.24298095703|2000-09-17|-0.41858|2023-03-12|1.31844|2003-05-11
2024-02-11 03:01:08|WEEKLY|06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|-291.33787211769|18|25.779290705898|0.1743|-1|1|0.1743|205.6|1.26776|63|1.2677594998119|63|31.3|-0.26894|0.23248|0.34910027538914|0.48620757535654|237.6492035486|358.14275054042|699.3197577252|0.6|0.5|0.36423|10|4|0.016265878787879|0.12355293939394|392|2023-06-18|-0.35672|2019-03-24|2.66972|2018-07-08
2024-02-11 03:01:10|WEEKLY|06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|-3.1919805480637|39|0.16120527987522|0.0742|-1|1|0.07419|2.87|-0.13408|14|-0.13407822047565|14|34.4|0.15385|0.24472|0.24568340874113|0.34002555830906|256.17461138922|330.98777909896|147.93813406743|0.6|0.5|0.21255|10|4|0.0026565968586387|0.07854332460733|38.849998474121|2019-10-13|-0.32308|2020-03-15|0.27805|2020-11-15
2024-02-11 03:01:11|WEEKLY|06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP|253.96644229612|21|10.791154522042|-0.0468|1|1|-0.04682|285|-0.09926|26|0.4|24|39.27|0.12598|0.23737|0.44505256327748|0.62649165299743|356.91665480121|396.248256768|274.03846153846|0.364|0.273|0.31009|11|4|0.0046027212389381|0.079783960176991|460|2022-01-09|-0.25676|2016-05-22|0.58442|2019-11-24
2024-02-11 03:01:13|WEEKLY|06076|942376|/equities/saga|MSCI_EU_SMALLCAP|-164.81140548994|40|18.501331560442||0|0|0.00351|113.6|-0.23746|18|-0.23745819397993|18|39|1.05942|1.20784|1.9636154370018|2.2881713212139|733.36323394815|546.94313560764|61.405404580606|0.5|0.417|0.2691|12|5|0.020655897435897|0.10458540433925|3106.1589355469|2016-09-11|-0.40198|2019-04-07|12.08246|2016-02-07
2024-02-11 03:01:13|WEEKLY|06077|26385|/equities/basware|MSCI_EU_SMALLCAP|38.640462583899|33|0.4115124720336|0.4642|1|2|0.01008|40.1|0.31501|41|0.31501481677722|41|46.16|0.09818|0.19146|0.22109321415206|0.28431116323125|346.29905713155|326.21923124899|167.15297564278|0.44|0.32|0.22079|25|9|0.0019333642495784|0.069840387858348|47.799999237061|2015-07-19|-0.24194|2000-12-24|0.90865|2022-04-17
2024-02-11 03:01:14|WEEKLY|06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|123.73151895535|67|14.340467861095||0|0|0.41616|128.8|-0.40031|9|0.13648285588989|23|22.24|-0.10443|-0.00994|-0.018652189186018|0.025349813220933|47.543407008588|90.352599200306|257.60000610352|0.571|0.429|0.2736|21|8|0.0039883864915572|0.095758649155722|174.89999389648|2023-11-05|-0.25529|2020-03-08|0.23952|2020-11-29
2024-02-11 03:01:15|WEEKLY|06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|-0.5710798686263|42|0.030359954817993||0|0|0.26156|0.463|-0.02624|30|0.13648285588989|23|39.88|-0.04182|-0.00828|0.065612610762752|0|112.70882496|100|23.143044875129|0.25|0|0.21834|8|2|-0.00288275|0.070953916666667|2.8610529899597|2017-11-12|-0.27955|2020-03-15|0.2547|2020-06-07
2024-02-11 03:01:16|WEEKLY|06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|-17.499975480642|11|1.4099918332384||0|0|0.3931|13.2|0.08293|27|0.082930076733695|27|13.72|0.04514|0.12511|0.1204380643855|0.18423055600791|233.0002791465|256.36154590697|54.254006784454|0.556|0.389|0.09484|18|1|-0.00039326848249027|0.039571089494163|40.400001525879|2021-05-02|-0.29352|2024-01-14|0.50808|2020-08-09
2024-02-11 03:01:18|WEEKLY|06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP|326.98763982382|25|5.754120058726|0.463|1|2|0.00587|343|-0.06563|73|0.17001828153565|82|34.46|0.14796|0.26622|0.27689400975746|0.36864002914642|16095.653761545|10952.220157154|5044.1175055751|0.634|0.439|0.17939|41|14|0.0041209603340292|0.062883152400835|449|2018-05-20|-0.27027|1999-04-04|0.62381|2023-04-30
2024-02-11 03:01:18|WEEKLY|06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|90.831106522316|5|5.8396306506018|0.322|1|2|0.16614|111.6|0.53284|46|0.5328357753469|46|23.07|0.14158|0.23267|0.18386904069917|0.23927839045231|364.67328373689|335.06856888019|466.94560776308|0.6|0.4|0.15936|15|5|0.0068315714285714|0.059813114285714|112.19999694824|2024-02-11|-0.25377|2020-03-15|0.392|2024-01-14
2024-02-11 03:01:19|WEEKLY|06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|-9.2668164906344|51|0.55393890332649||0|0|0.12653|7.87|-0.37387|12|-0.37387074260477|12|40.67|0.18519|0.29702|0.10421121759983|-0.37387074260477|99.07192377|62.613|76.038643434731|0.333|0.167|0.32728|6|2|0.0012909523809524|0.080115612244898|47.450000762939|2021-08-08|-0.31176|2020-03-01|0.28913|2022-11-13
2024-02-11 03:01:20|WEEKLY|06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|-39.173207372529|47|5.5089255723983||0|0|0.21728|36.6|-0.49306|3|-0.37700864554673|22|36.67|0.56438|0.77323|0.92128436370699|1.9726994247862|227.72928219382|2067.0056260266|624.57333857041|0.611|0.333|0.36777|18|7|0.0067368980169972|0.12586631728045|349.39999389648|2018-10-07|-0.38583|2019-12-15|0.52817|2016-11-13
2024-02-11 03:01:20|WEEKLY|06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|-9.0600438733021|47|0.50242319481036|0.1945|-1|1|0.1945|7.62|0.20524|19|0.20523961709163|19|25.94|-0.0379|0.02942|-0.015901621010337|-0.085916352715481|69.250888297227|46.548950572893|18.687646054445|0.625|0.438|0.22964|16|8|-0.0019496312364425|0.065498980477223|47.857498168945|2015-06-28|-0.24346|2020-03-15|0.2641|2022-11-13
2024-02-11 03:01:22|WEEKLY|06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|0.4822295077109|15|0.028923975822997|-0.1065|1|1|-0.10648|0.4825|-0.07154|9|-0.071540810332922|9|24.33|-0.04665|0.04162|0.027624508458215|0.13470422925956|55.925513251403|111.90040774027|112.20929740957|0.667|0.4|0.21641|15|7|0.0017208179419525|0.065842216358839|1.5499999523163|2018-01-28|-0.19444|2020-03-08|0.23813|2019-03-03
2024-02-11 03:01:23|WEEKLY|06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|1.8950898829775|15|0.3350217654667|0.6053|1|2|0.01187|2.728|-0.45763|11|-0.45762710967495|11|30.1|-0.03488|0.15534|0.23175549060452|0.40259788135373|37.635908114054|146.27995209951|22.90319761523|0.517|0.345|0.36533|29|9|0.0028190980834273|0.11318127395716|41.950000762939|2015-11-08|-0.29799|2020-03-15|1.95614|2023-11-05
2024-02-11 03:01:24|WEEKLY|06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|274.38798942654|50|21.454003524488|0.2425|1|1|0.24251|332|0.18537|96|0.6048398631518|49|31.57|-0.06644|0.01638|0.00073095040006519|0.25969832025915|58.903838670654|187.15027328754|439.4440590195|0.857|0.429|0.3463|7|4|0.0074473333333333|0.10769711111111|496|2021-02-28|-0.26667|2020-03-15|0.21632|2021-02-21
2024-02-11 03:01:24|WEEKLY|06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|-2.6601961278694|27|0.33687174638646|0.6444|-1|1|0.64435|1.732|-0.35153|9|-0.351531326613|9|31|0.06231|0.15619|-0.07288864865191|0.098984852101312|29.668778819521|96.118709932276|0.62286226660023|0.6|0.4|0.29272|10|4|-0.0053509226190476|0.11733223214286|288.00219726562|2017-07-23|-0.89643|2018-01-14|0.37712|2023-01-29
2024-02-11 03:01:25|WEEKLY|06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|14.520651352968|52|1.645024129358|0.514|1|1|0.51404|17.26|||-0.351531326613|9|121|0.7957|0.79667|0|0|100|100|30.931900474684|0|0|0.65153|1|1|-0.0029498255813954|0.12828|62.819999694824|2021-02-21|-0.36157|2022-08-21|0.29619|2023-02-19
2024-02-11 03:01:27|WEEKLY|06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|95.214392965922|18|12.995724405604||0|0|-0.35065|100|-0.38739|28|0.021474279588319|50|26.87|-0.00174|0.18935|0.1673813876119|0.29941466116487|-211.09941028219|852.56803942712|1.8348623853211|0.667|0.436|0.3076|39|12|0.0021067042253521|0.10683851643192|5450|2003-09-21|-0.55556|2005-10-16|2.2|2006-04-16
2024-02-11 03:01:28|WEEKLY|06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|14.734499798369|65|0.63821820155781||0|0|0.15287|16.29|0.13153|37|-0.25112395144824|3|48.09|0.17051|0.22424|0.22781886421445|0.353824259688|569.18855986227|536.77811021293|247.56840584205|0.565|0.348|0.19818|23|8|0.0017555299145299|0.063991974358974|49.669998168945|2017-10-15|-0.21269|2020-03-15|0.20214|2018-11-04
2024-02-11 03:01:29|WEEKLY|06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP|-14.168355290701|17|0.78611829036133|0.2665|-1|2|0.25354|11.6|-0.05417|7|-0.054168806462473|7|18.52|0.01386|0.10892|0.038167548322759|0.099121019173294|117.07619135505|194.31552362063|126.7759657386|0.552|0.379|0.17221|29|6|0.0025303435804702|0.065683508137432|92.371002197266|2015-11-08|-0.2965|2017-07-09|0.40213|2012-11-11
2024-02-11 03:01:29|WEEKLY|06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|26.382018260282|13|2.5569657207181|0.1571|1|2|0.12462|29.78|0.085|58|-0.064943462983325|30|25.24|0.02742|0.21441|0.22931172445839|0.37959687934198|478.23493214523|563.88409515236|1654.4445264192|0.647|0.412|0.25094|17|6|0.0093194784580499|0.085107868480726|45|2021-01-10|-0.31771|2018-07-01|0.56863|2020-12-20
2024-02-11 03:01:30|WEEKLY|06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|-1182.19483218|18|54.231610726654||0|0|-0.00995|1015|0.11765|37|0.29512364912205|67|62.58|0.0758|0.14711|0.31890248971859|0.36921634744235|292.31742917966|261.54648519632|220.65217391304|0.417|0.333|0.16374|12|2|0.0015806119791667|0.052018880208333|1890|2019-05-19|-0.1951|2020-03-22|0.2982|2020-11-15
2024-02-11 03:01:32|WEEKLY|06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|-45.10653377234|27|5.4688446543582||0|0|0.39374|27.1|-0.29048|36|-0.29047617836604|36|63.5|0.23838|0.34965|-0.29047617836604|-0.29047617836604|70.952|70.952|6.1590909957886|0.25|0.25|0.52204|4|1|-0.0041125714285714|0.15031025|441.33999633789|2018-10-07|-0.34795|2018-12-23|1.09091|2020-04-19
2024-02-11 03:01:32|WEEKLY|06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|114.00722876064|55|12.369178758308||0|0|-0.02487|149|0.54659|70|1.7199221244423|62|36.33|0.22764|0.40016|0.30948700396312|0.41422583861863|184.40896073378|157.267950336|100.67567567568|0.556|0.333|0.38317|9|3|0.0042639107611549|0.13128842519685|513|2021-09-05|-0.43921|2017-12-17|0.39964|2020-03-29
2024-02-11 03:01:33|WEEKLY|06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|4.9120356016562|8|0.49494435438313|-0.1443|1|1|-0.14428|5.16|-0.21288|9|-0.21288014753802|9|34.23|0.17458|0.29848|0.53480809442939|0.68669133217291|366.72469297729|472.95514899249|403.12499708962|0.462|0.385|0.20356|13|2|0.0043910840707965|0.067825398230088|17.040000915527|2021-09-05|-0.17694|2017-02-26|0.28957|2017-02-12
2024-02-11 03:01:34|WEEKLY|06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP|4.0880901216172|2|0.55207297209791|0.0017|1|1|0.00172|5.83|-0.86743|8|-0.86742967621438|8|31.11|0.01639|0.24497|-0.047239953530965|0.028717995858381|13.299091868865|23.612949050932|8.5735292995677|0.778|0.556|0.19634|9|4|0.00065494661921708|0.12585085409253|275|2020-06-14|-0.90347|2020-07-12|0.37421|2020-09-13
2024-02-11 03:01:35|WEEKLY|06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|17.83512232147|46|3.5720629285924|1.0632|1|1|1.06324|26.1|0.08111|19|0.081112933035133|19|26|-0.09426|0.03675|-0.14466013671457|0.11891757299198|12.608785004414|139.41901806828|151.30435003751|0.778|0.444|0.57674|9|6|0.0099894982078853|0.17813888888889|143|2021-02-21|-0.38619|2020-07-19|0.80357|2019-11-24
2024-02-11 03:01:36|WEEKLY|06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|-2.5275981663583|3|0.10086604750547|0.1698|-1|1|0.16981|2.2|0.15791|16|0.15790555325788|16|21.8|0.05942|0.26772|0.075546829099114|0.12467546548749|128.05634119998|137.96795940353|82.397003176771|0.4|0.3|0.44451|10|4|-6.2227272727273E-5|0.012281772727273|4.0900001525879|2021-05-02|-0.16939|2018-03-11|0.19588|2022-10-30
2024-02-11 03:01:37|WEEKLY|06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|-7.0281605467801|26|0.29603789538014|-0.0963|-1|1|-0.09632|6.26|0.23326|29|0.23326131684912|29|41.08|-0.00089|0.02614|0.0030022206157557|0.0094050551055413|84.209095875133|93.363779472567|88.794327085391|0.75|0.5|0.25978|12|8|0.0005069305019305|0.059320308880309|41.840000152588|2023-01-29|-0.2263|2020-03-15|0.22946|2020-11-15
2024-02-11 03:01:38|WEEKLY|06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|140.15349825909|40|8.0747950460936|0.8921|1|1|0.89206|149.7|0.28852|45|0.28852281582513|45|28.75|0.03911|0.09525|0.017959434488528|0.11318872819226|99.751098167214|149.13540898627|112.13482917471|0.5|0.333|0.17147|12|3|0.001440703125|0.053047291666667|172.5|2017-08-13|-0.1954|2018-03-18|0.18493|2019-12-08
2024-02-11 03:01:38|WEEKLY|06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|-3.5467133819177|40|0.27415057786256||0|0|0.31261|3.03|-0.21286|14|-0.21285713081457|14|22|-0.16892|0.0084|-0.16895575171773|-0.079975210179646|40.129935027525|71.139753638584|56.319700872435|0.667|0.5|0.30193|6|2|-0.00028573099415204|0.10952631578947|15.10000038147|2021-01-10|-0.28938|2021-02-28|0.29921|2021-01-03
2024-02-11 03:01:39|WEEKLY|06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP|9.8795927011637|60|0.11013577899444|0.3425|1|1|0.34254|10.21|0.05175|42|-0.067382852049845|18|37.67|-0.04332|0.0181|0.030587469252455|0.14210832901643|105.43564771297|144.92587220955|205.43260501331|0.667|0.333|0.18427|9|5|0.0027892964824121|0.058435|11.75|2018-02-04|-0.26289|2020-03-22|0.3817|2021-03-14
2024-02-11 03:01:41|WEEKLY|06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|21.786704491858|12|2.0317614221165|0.1764|1|2|0.1202|26.84|0.25769|43|0.25768671281724|43|36.8|0.14218|0.19219|0.35955547406226|0.12323984248989|227.84955349693|124.35912951|29.173913209335|0.6|0.4|0.35435|5|2|-0.003377641025641|0.11704912820513|118.45999908447|2021-02-28|-0.26847|2021-10-17|0.21053|2023-05-07
2024-02-11 03:01:41|WEEKLY|06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP|330.65517364168|16|14.281608786105|1.713|1|2|1.62456|374|0.13897|21|-0.07647517623106|19|35.18|0.0287|0.11897|-0.063342539696213|-0.07647517623106|78.623497101677|92.352|180.24096385542|0.273|0.091|0.25697|11|2|0.0053533333333333|0.085803134328358|540|2021-10-31|-0.42585|2022-07-24|1.70111|2023-11-19
2024-02-11 03:01:42|WEEKLY|06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|-85.482316634442|126|10.015085778296||0|0|0.53525|71.2|9.94286|297|9.9428569248744|297|189|5.24921|5.68992|9.9428569248744|9.9428569248744|1094.286|1094.286|226.03173634363|0.5|0.5|0.33088|2|1|0.0037176540755467|0.11370487077535|209|2021-05-23|-0.22556|2022-05-08|0.44578|2020-03-22
2024-02-11 03:01:43|WEEKLY|06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP|9.0061450468733|52|0.1192158382979|0.3485|1|2|0.20519|9.28|-0.11314|34|-0.11314363485077|34|30.78|0.01997|0.08924|-0.0035512867632665|0.039344904053415|93.17056862891|112.95319039463|80.695649851923|0.556|0.444|0.27018|9|3|0.0014157012195122|0.073171768292683|11.89999961853|2017-10-08|-0.48654|2018-02-25|0.33681|2023-01-22
2024-02-11 03:01:44|WEEKLY|06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|348.0418930825|5|20.819368972499|0.2734|1|2|0.18883|409|-0.22215|6|1.2835907414475|83|26.08|0.06298|0.16328|0.2256631070663|0.30029813249537|283.4590020782|364.41344999447|393.26923076923|0.538|0.462|0.09891|13|1|0.0049295918367347|0.041440174927114|425|2024-02-11|-0.1256|2020-03-22|0.2695|2024-01-14
2024-02-11 03:01:45|WEEKLY|06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|-27.955473058449|1|2.4934908923265||1|0|0|18.04|-0.31589|15|-0.31589438933132|15|29.08|-0.05787|0.02066|-0.0046505399502073|0.18466139417945|44.969767442079|143.91257985463|266.46973362411|0.667|0.417|0.27084|12|4|0.0045096848137536|0.084277134670487|49.900001525879|2021-04-18|-0.24361|2024-02-11|0.36058|2020-03-29
2024-02-11 03:01:46|WEEKLY|06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP|-21.263717874805|87|0.82123906909082||0|0|0.05581|20.3|-0.01032|97|-0.010317748822837|97|29.1|-0.01904|0.02479|-0.019583805388612|-0.016188517200878|44.489477610091|60.172502802145|44.197690185456|0.532|0.387|0.09624|62|18|7.2285714285715E-5|0.037284513227513|81.550003051758|2007-02-25|-0.22429|2009-03-08|0.21664|2020-04-12
2024-02-11 03:01:47|WEEKLY|06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|2.6007709439718|14|0.27390969011109|0.1483|1|1|0.14832|3.515|0.87369|160|0.074053162802204|35|53.43|0.08592|0.13024|0.12760619270216|-0.0051519559762851|267.70515705825|68.513058350845|0.0005235635394092|0.696|0.391|0.29445|23|13|-0.0057744766505636|0.092154138486312|930094.5625|2007-05-27|-0.93456|2017-10-29|0.58002|2016-10-23
2024-02-11 03:01:48|WEEKLY|06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|-32.198805086717|48|1.8335620142106|0.1732|-1|1|0.17319|27.45|3.27052|21|3.2705168248152|21|48.75|1.06528|1.32342|3.2705168248152|3.2705168248152|427.052|427.052|51.802226634188|0.25|0.25|0.38027|4|2|0.0028681818181818|0.10922561983471|111|2021-02-14|-0.67711|2019-06-30|0.7551|2020-11-29
2024-02-11 03:01:48|WEEKLY|06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|-157.94890398348|37|12.862165072763||0|0|-0.05385|137|0.32653|47|0.3265306122449|47|28.22|0.09626|0.16414|0.17520670263019|0.25260631373767|499.84972222083|2294.2948453616|235.75570865431|0.569|0.431|0.18161|51|17|0.0033187525423729|0.066384325423729|798|2020-02-02|-0.6139|2022-01-30|0.74359|2008-04-06
2024-02-11 03:01:50|WEEKLY|06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|46.003662423945|7|3.1321123981952||0|0|-0.04704|54.7|-0.1922|25|-0.19219647411706|25|40.35|0.09082|0.18409|0.29305801809958|0.51900697582383|319.37062674096|545.33827595645|1118.609453097|0.529|0.353|0.18874|17|6|0.0046415895953757|0.070755057803468|97.900001525879|2022-01-09|-0.22917|2020-03-15|0.21329|2021-08-29
2024-02-11 03:01:51|WEEKLY|06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|-0.19269856543578|20|0.021732854698225||0|0|0.38095|0.13|-0.18182|6|-0.18181822122621|6|32.4|-0.0887|-0.01307|-0.14906820731423|-0.046518986728211|31.225810888415|74.941571424339|17.808218059586|0.6|0.4|0.37297|10|5|-0.0013703206997085|0.12261725947522|0.94999998807907|2017-07-23|-0.19481|2023-04-23|0.34783|2023-03-05
2024-02-11 03:01:52|WEEKLY|06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP|58.625553154349|24|0.71360047666432|0.5711|1|2|0.53914|60.95|-0.27944|15|-0.24953835722894|28|35.22|0.09683|0.17441|0.32718988235654|0.63050363811733|135.75835718777|188.4067353|160.39473884984|0.333|0.222|0.28059|9|2|0.0035490588235294|0.082475882352941|116.40000152588|2018-02-04|-0.27964|2018-11-11|0.43667|2022-05-08
2024-02-11 03:01:52|WEEKLY|06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|36.080952230632|14|3.3537738275287||0|0|0.07581|44.7|0.25041|34|0.25040604284915|34|60|0.86229|1.12162|2.3728323111714|2.3728323111714|687.13280566|687.13280566|421.92184147429|0.4|0.4|0.25387|5|0|0.006120607028754|0.084644536741214|156.68338012695|2021-01-10|-0.17081|2020-03-22|0.15873|2020-04-12
2024-02-11 03:01:53|WEEKLY|06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP|-40.435532611901|7|3.1093171677796||0|0|-0.18058|36.48|0.73115|67|0.7311476298326|67|36.8|0.05462|0.09544|0.22321578945228|0.29484191117125|192.59082709975|190.99790457559|83.535610423217|0.4|0.3|0.25113|10|4|0.0011889304812834|0.081537406417112|100.37000274658|2015-12-13|-0.29488|2020-01-26|0.48691|2015-11-08
2024-02-11 03:01:55|WEEKLY|06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|-26.103943204607|85|1.4237927668942|0.1115|-1|1|0.11145|23.12|-0.18215|5|-0.18214835783458|5|31.82|-0.32138|1.38789|1.7698183437641|2.5293958420503|1553.5585797213|8930.2702309923|481.66666501098|0.682|0.5|0.38938|22|8|0.060173469387755|0.10194733418367|127.40899658203|2011-10-23|-0.7681|2011-05-22|46.1703|2011-09-25
2024-02-11 03:01:56|WEEKLY|06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|-0.010760713119905|48|0.00016636800820698||0|0|0|0.01|0.83333|79|-0.037262219665292|34|41.2|-0.03668|0.12541|0.40710053798072|-0.087187529143956|299.94929932924|83.07387186|0.13130424144734|0.4|0.2|0.31256|10|4|0.0020750762527233|0.087202244008715|7.6950001716614|2015-04-19|-0.55896|2019-11-03|1|2021-10-03
2024-02-11 03:01:57|WEEKLY|06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|163.6742520373|15|13.941915987568||0|0|0.30289|198.3|-0.33158|2|1.2119888410696|74|36.89|0.07817|0.33589|0.37259267280445|0.54863671345651|224.80146612661|336.31768368184|658.8039885004|0.556|0.444|0.35969|9|3|0.008706098265896|0.10897751445087|215.39999389648|2024-02-11|-0.5229|2021-09-12|0.51316|2022-05-22
2024-02-11 03:01:57|WEEKLY|06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|-176.16895147167|17|11.180299904619|0.0999|-1|1|0.09987|137|-0.00782|25|-0.0078226662059189|25|29.19|0.31341|0.39679|0.55610129468906|0.73210572230189|2545.9124620315|4121.8347500158|152.22222222222|0.548|0.429|0.18182|42|14|0.0021605233494364|0.074429355877617|475|2018-09-23|-0.41304|2002-06-23|0.35294|2002-03-03
2024-02-11 03:01:58|WEEKLY|06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|5.752008451386|9|0.24836059094955|-0.0568|1|2|-0.07711|5.805|-0.11024|17|-0.1102362719982|17|16.67|-0.03809|0.0308|-0.017697670126979|-0.0057670464854101|66.597822592742|76.373343393105|31.142703961473|0.429|0.333|0.17313|21|5|-0.0016242458100559|0.042440586592179|34.189998626709|2017-11-05|-0.21899|2020-03-15|0.19632|2020-11-15
2024-02-11 03:02:00|WEEKLY|06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|-70.516293834079|39|3.6073321191322||0|0|0.23834|58.8|0.19036|54|0.47072530676509|51|37.75|0.05935|0.13477|0.33054032081452|0.47072530676509|175.06981628|147.073|75.57840222441|0.5|0.25|0.18898|4|1|-0.00066121693121693|0.066911851851852|155|2021-08-15|-0.0939|2022-10-02|0.16295|2021-03-21
2024-02-11 03:02:00|WEEKLY|06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|-11.961855294605|14|0.52055651018019|0.0857|-1|1|0.08566|10.46|0.13129|42|0.1312931849886|42|34.4|0.05418|0.13362|0.055528179768203|0.10046893762458|112.62167807202|211.10938857654|104.07960039434|0.575|0.375|0.21786|40|17|0.001717962562995|0.075022375809935|26.139999389648|2014-04-06|-0.30368|2000-05-28|0.30345|1999-01-24
2024-02-11 03:02:01|WEEKLY|06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|-1.2712331342019|170|0.19957959557846|0.961|-1|1|0.96104|0.71|-0.36979|15|-0.36978802523495|15|31.9|0.13014|0.19617|0.018098667473809|-0.18557206954622|81.693981979075|51.791566033444|1.1595622796838|0.6|0.3|0.2999|10|6|-0.0055977459016393|0.097558770491803|111.59999847412|2016-10-02|-0.44133|2023-08-20|0.81227|2020-04-05
2024-02-11 03:02:03|WEEKLY|06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|-4.0178979310222|123|0.21996364002742|0.5238|-1|1|0.52384|3.695|0.34359|40|-0.089783866351149|18|30.83|-0.01861|0.05323|0.12690294060481|-0.089783866351149|122.29624898|91.022|25.482758160295|0.333|0.167|0.26244|6|2|-0.0028931596091205|0.074237459283388|18.700000762939|2018-09-16|-0.28642|2020-03-22|0.31282|2020-06-07
2024-02-11 03:02:03|WEEKLY|06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|-12.134742490056|32|1.4765808554501||0|0|0.56946|7.5|-0.45426|19|-0.45426065054332|19|22.17|-0.44316|-0.26775|-0.25581225612225|-0.3391204796131|16.443930229985|28.162564239553|19.480519480519|0.833|0.5|0.53279|6|3|-0.0041195731707317|0.1580775|87.980003356934|2021-01-10|-0.25645|2021-05-09|0.64529|2021-01-10
2024-02-11 03:02:05|WEEKLY|06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP|92.73803096506|8|11.920194467071|-0.0105|1|2|-0.1918|110.4|-0.14753|10|-0.14753029103448|10|26|-0.18313|-0.0697|-0.23431076998146|-0.15083653839648|10.06640608508|47.138517593651|234.91861694878|0.545|0.364|0.33901|11|5|0.0065620819112628|0.11300317406143|165.80000305176|2020-11-15|-0.29695|2021-08-22|0.40301|2022-05-22
2024-02-11 03:02:06|WEEKLY|06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|-30.574194405905|12|1.6750976065157|-0.0969|-1|1|-0.09691|26.6|-0.17517|42|-0.17517005732491|42|32.67|-0.10891|-0.07588|-0.16985318093687|-0.19363458371987|57.040929681447|64.9883557|109.15059280033|0.5|0.333|0.32196|6|4|0.0033654106280193|0.10264816425121|33.950000762939|2021-10-31|-0.36793|2020-03-15|0.33238|2020-04-05
2024-02-11 03:02:06|WEEKLY|06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|-35.819880465255|7|1.4520353239371||0|0|0.04221|32.9|-0.01576|14|-0.015759399074811|14|14.77|0.00984|0.07168|0.080611274169321|0.07521769360517|200.02225043044|164.66279469738|81.435644265519|0.455|0.364|0.08762|22|6|0.00072356495468278|0.032372809667674|76.099998474121|2020-01-26|-0.25417|2017-12-17|0.56769|2018-06-03
2024-02-11 03:02:07|WEEKLY|06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|21.085334940559|57|1.2115907551317||0|0|0.2663|23.3|0.68103|92|0.68103442747726|92|33.2|0.03094|0.08397|0.25486699343558|0.25486699343558|139.3069561|139.3069561|241.57592671035|0.4|0.4|0.22507|5|2|0.0046407207207207|0.061282882882883|25.60000038147|2022-01-09|-0.13559|2022-09-25|0.15423|2020-05-31
2024-02-11 03:02:08|WEEKLY|06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP|-176.47895304669|7|15.729817658298||0|0|-0.03309|153|-0.18645|35|-0.18644799936033|35|25.83|-0.00251|0.09015|0.054244810781618|0.0482941025493|140.70950608006|122.5485125898|109.31694245542|0.667|0.5|0.17349|12|3|0.0018851898734177|0.056697025316456|277.75|2021-08-22|-0.32682|2022-10-02|0.2239|2022-11-06
2024-02-11 03:02:09|WEEKLY|06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|-20.423663878439|22|1.7278878768278||0|0|0.18737|15.44|-0.06331|43|-0.063307486635646|43|50|0.2866|0.6409|-0.063307486635646|-0.063307486635646|93.669|93.669|157.55101305999|0.167|0.167|0.49787|6|0|0.0083759813084112|0.1636361682243|132.5|2020-12-27|-0.54954|2018-09-16|0.77455|2019-06-23
2024-02-11 03:02:10|WEEKLY|06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|57.830004227263|64|2.3733321785588|0.6187|1|2|0.56644|64.6|-0.04786|18|-0.047861796151363|18|20.31|-0.02216|0.04561|-0.0082075809988678|0.010974149560051|93.880478036135|104.79135379307|101.89273962044|0.462|0.385|0.08972|13|1|0.00098752293577982|0.037839633027523|79.300003051758|2020-01-12|-0.17132|2020-03-15|0.24525|2024-01-14
2024-02-11 03:02:11|WEEKLY|06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|19.537254436321|6|3.2355573417854|0.1286|1|2|-0.08911|27.6|0.05137|16|0.051372855128207|16|34.2|-0.09087|0.01176|0.051372855128207|0.051372855128207|105.137|105.137|30.137584439434|0.2|0.2|0.34583|5|1|-0.0035109659090909|0.12747556818182|178.89999389648|2021-01-10|-0.18738|2023-09-17|0.40056|2022-05-15
2024-02-11 03:02:11|WEEKLY|06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|-0.80638164019662|136|0.13446054768588||0|0|0.99066|0.4285|-0.54028|9|-0.54028056447733|9|9.5|-0.33719|-0.15983|-0.54028056447733|-0.54028056447733|45.972|45.972|0.48693181438879|0.5|0.5|0.199|2|1|-0.026896753246753|0.20156727272727|105.59999847412|2021-05-16|-0.47264|2021-07-11|0.266|2023-11-12
2024-02-11 03:02:12|WEEKLY|06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|2.5054802938702|4|0.32042034983749|0.0008|1|2|-0.06466|3.255|0.79021|91|-0.54028056447733|9|38|0.04228|0.10843|0.79020980453393|0|179.021|100|25.792394167654|0.2|0|0.35002|5|1|-0.0042024870466321|0.12491357512953|29.479999542236|2021-01-10|-0.17067|2021-05-09|0.18308|2023-01-29
2024-02-11 03:02:14|WEEKLY|06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|1.1290883220556|58|0.070628074686282|0.2546|1|1|0.25463|1.286|-0.34352|50|-0.34351855255203|50|42.47|0.01225|0.17332|0.25958666305224|0.1920020516167|177.8647821755|106.81992095052|65.94871702075|0.412|0.353|0.32688|17|5|0.0021186007702182|0.10120952503209|3.329999923706|2018-04-01|-0.37534|2020-03-15|0.78689|2018-03-25
2024-02-11 03:02:14|WEEKLY|06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP|476.96728375342|48|54.699296005548||0|0|-0.02015|535|-0.05363|16|0.61734693877551|50|25.86|0.17402|0.37146|0.20461842456747|0.25999116284029|529.98411078511|487.87651221746|9.7436242657578|0.471|0.333|0.30205|51|13|0.0038755563689605|0.12256837481698|27893.08984375|1997-02-23|-0.76874|2001-04-15|0.75|2006-11-12
2024-02-11 03:02:15|WEEKLY|06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|-9.027722304545|73|0.74757407290478||0|0|0.51308|6.7|-0.01658|12|-0.016582126641211|12|36.38|0.18393|0.4031|0.41655425316501|0.65521879737292|385.4155684032|290.44799922608|15.124153328788|0.75|0.375|0.3195|8|4|0.0047401377410468|0.14670694214876|215|2021-03-07|-0.77891|2021-10-24|1.45611|2021-11-21
2024-02-11 03:02:16|WEEKLY|06144|101072|/equities/sjec-corporati|CHINA_A50|-9.2179824752527|37|0.83932755532917||0|0|0.4609|7.17|0.7257|15|0.72570072488377|15|39.79|0.19903|0.41808|0.48021317533452|0.68761632989739|900.49018652506|833.94549852821|119.61962172987|0.643|0.429|0.27196|14|6|0.0031502360876897|0.088836391231029|66.5|2018-01-07|-0.30991|2015-07-05|0.6115|2017-11-19
2024-02-11 03:02:17|WEEKLY|06145|101076|/equities/agri-bank-of-c|CHINA_A50|3.5696845284709|55|0.14677182066413|0.3469|1|1|0.34694|3.96|-0.1039|22|-0.10389608479527|22|37.65|-0.03805|0.01237|-0.014920349910758|-0.0024290553541437|90.659949866396|96.951107213478|147.21189419746|0.294|0.235|0.09897|17|4|0.00090968299711816|0.035157175792507|4.8200001716614|2018-02-11|-0.10327|2015-06-21|0.1614|2014-12-07
2024-02-11 03:02:19|WEEKLY|06146|100727|/equities/anhui-conch|CHINA_A50|-24.88165614259|37|1.1512501192452|0.0724|-1|1|0.07236|24.23|0.14985|62|-0.16796392068325|11|45.31|0.0337|0.12711|0.012702373996802|0.069619158869631|96.785656810644|122.66994776939|213.85701416943|0.5|0.25|0.21695|16|5|0.0021823915900131|0.072045019710907|63.560001373291|2020-08-02|-0.17663|2011-09-11|0.17828|2016-03-06
2024-02-11 03:02:19|WEEKLY|06147|101062|/equities/beijing-bank|CHINA_A50|4.5843454485927|4|0.16869634730238|0.0353|1|1|0.03527|4.99|0.02056|29|0.020563311217334|29|43.88|0.0118|0.06819|-0.042129307150574|-0.05565325607284|72.51082637255|69.788381606096|53.783141159425|0.412|0.353|0.13171|17|5|-0.00016711615487316|0.046275740987984|13.611000061035|2010-01-03|-0.31475|2011-09-18|0.15499|2010-10-17
2024-02-11 03:02:20|WEEKLY|06148|9217|/equities/bank-of-china|CHINA_A50|3.7904855521312|3|0.18650486363999|0.007|1|1|0.00701|4.31|0.16511|27|0.16510902339295|27|42.6|0.00861|0.04271|0.11943994054007|0.26648308114836|167.82113183638|159.37073646|139.48220266984|0.333|0.133|0.11219|15|6|0.00093848673946958|0.035673369734789|5.960000038147|2015-07-12|-0.11178|2015-08-02|0.23991|2015-07-12
2024-02-11 03:02:21|WEEKLY|06149|101079|/equities/bank-of-comm|CHINA_A50|5.4560685744899|60|0.21808647956055|0.2626|1|1|0.26261|6.01|-0.03342|26|-0.033417051577912|26|36.32|-0.04391|0.00765|0.084743688622662|0.088602517813635|163.66002252066|131.57274663275|97.803095972926|0.421|0.263|0.1311|19|7|0.00056357810413885|0.042976715620828|9.9479999542236|2009-08-02|-0.14736|2015-06-21|0.20542|2014-11-30
2024-02-11 03:02:22|WEEKLY|06150|100290|/equities/baoshan-steel|CHINA_A50|-6.5794114889282|36|0.31764042346139|-0.0623|-1|1|-0.06229|6.31|0.48|66|0.47999999636695|66|35.1|0.02364|0.07083|0.040551466366425|0.017701912297121|125.16840861049|97.120587892586|102.76873094447|0.55|0.35|0.20839|20|8|0.0009976933514247|0.064430909090909|12.069999694824|2021-09-19|-0.15912|2015-07-05|0.18777|2015-07-12
2024-02-11 03:02:24|WEEKLY|06151|101143|/equities/cn-citic-bank|CHINA_A50|5.3160706411581|3|0.33667878953274|0.0116|1|1|0.01161|6.1|0.01309|31|0.26381828751517|28|27.89|-0.08642|-0.02333|-0.020939791518453|-0.018960003561085|58.05751223633|65.284530416957|132.37847585122|0.556|0.407|0.1674|27|12|0.0012684503311258|0.056820476821192|10.5|2015-07-12|-0.17481|2015-08-02|0.33516|2014-02-16
2024-02-11 03:02:25|WEEKLY|06152|101119|/equities/cn-commu-cons|CHINA_A50|-8.5319438906735|24|0.69426741060922|0.1249|-1|1|0.12487|8.34|0.14184|38|0.14183976674311|38|36.69|0.15002|0.22882|0.29065491836929|0.38424201524939|286.28060626703|317.48018501967|125.22523038538|0.563|0.438|0.2219|16|5|0.002176|0.075280114754098|24.459999084473|2015-05-03|-0.20149|2015-06-21|0.44225|2014-12-14
2024-02-11 03:02:25|WEEKLY|06153|101137|/equities/constr-bank|CHINA_A50|6.1215914926374|3|0.27152252073754|-0.0058|1|1|-0.00585|6.8|-0.14765|27|0.044934838295985|19|36.48|-0.02259|0.02212|0.0049451950585033|0.036069945553563|90.972845016669|113.58433755488|180.08474972237|0.429|0.333|0.13426|21|7|0.0013001692708333|0.044145963541667|9.8800001144409|2018-01-28|-0.13006|2013-06-23|0.21277|2014-12-07
2024-02-11 03:02:26|WEEKLY|06154|101122|/equities/everbright-ban|CHINA_A50|2.8420275527096|3|0.10189174181651|0.0064|1|1|0.00639|3.15|0.0259|27|0.025899700670075|27|36.05|-0.00986|0.04273|0.056206249169596|0.033292902600333|155.89581785487|109.53137806655|85.597827125672|0.632|0.474|0.14428|19|7|0.00047928675400291|0.0472769286754|6.5|2015-06-14|-0.1463|2015-06-21|0.30199|2010-10-17
2024-02-11 03:02:27|WEEKLY|06155|101099|/equities/china-life-ss|CHINA_A50|-31.468288504863|29|2.2043541338041||0|0|0.02748|30.79|0.079|54|0.078998231695325|54|41.06|0.01946|0.09665|0.17835808939391|0.21858993249454|369.68892261659|280.67942228704|131.63745925173|0.5|0.333|0.20508|18|4|0.001583963494133|0.068110834419817|52.159999847412|2020-10-25|-0.16305|2015-08-23|0.31243|2014-11-30
2024-02-11 03:02:29|WEEKLY|06156|100303|/equities/merchants-bank|CHINA_A50|26.584766166071|1|1.3917446876036||-1|0|0|31.4|0.06548|40|-0.02925418666821|19|36.29|-0.01712|0.02171|-0.014255586731379|0.042344869547054|66.783191405929|113.07964943319|307.57175771272|0.619|0.333|0.18455|21|9|0.0022674146981627|0.058909317585302|58.919998168945|2021-06-06|-0.12409|2022-07-17|0.16986|2015-04-19
2024-02-11 03:02:30|WEEKLY|06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|-10.681397232911|30|0.84572964165686|0.2387|-1|1|0.23873|9.12|-0.08042|75|-0.08041744325877|75|38.2|-0.11077|-0.0143|-0.067697636564943|-0.073437830160524|69.546946108104|72.80420629787|43.720036523074|0.5|0.4|0.20801|10|2|-0.0008063503649635|0.073369537712895|27.39999961853|2018-02-11|-0.21474|2018-02-11|0.18458|2016-11-27
2024-02-11 03:02:30|WEEKLY|06158|100287|/equities/minsheng-bank|CHINA_A50|-4.0758346716056|32|0.14849199592445||0|0|-0.05333|3.95|0.04331|9|0.043311745636136|9|39.94|0.00836|0.05586|0.012957861942702|0.042550158265767|104.33922421444|128.60314486098|78.2333177819|0.611|0.444|0.12154|18|6|0.00027625333333333|0.045788133333333|9.9250001907349|2013-02-10|-0.16703|2015-06-21|0.241|2014-12-07
2024-02-11 03:02:31|WEEKLY|06159|101097|/equities/china-pacific|CHINA_A50|-27.253095744662|32|2.0895269642103||0|0|-0.00154|26.02|-0.03378|27|-0.033783827701201|27|30.88|-0.09559|-0.05189|-0.099794150657032|-0.098052060234522|27.020460959893|35.08848042451|205.85442840996|0.458|0.375|0.21902|24|10|0.002106670984456|0.071654974093264|49.119998931885|2017-11-26|-0.15543|2015-06-21|0.18656|2022-11-06
2024-02-11 03:02:32|WEEKLY|06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|-6.0117167385573|15|0.299600685775|-0.0871|-1|1|-0.08711|5.99|0.21099|108|0.21098901052836|108|52.25|0.06486|0.097|0.081484188938305|0.11112717848962|141.55739790908|134.74752271479|98.844881644846|0.417|0.25|0.13666|12|5|0.00055040561622465|0.048307878315133|9.2700004577637|2015-05-03|-0.15385|2018-02-11|0.21707|2014-12-07
2024-02-11 03:02:34|WEEKLY|06161|101083|/equities/cn-railway-grp|CHINA_A50|-6.5015784982261|24|0.44759952988613||0|0|0.06912|6.33|0.11658|36|0.11658456820321|36|40.33|0.23511|0.29218|0.5916784515555|0.69648991385579|589.95465076588|364.94729182196|105.14950072694|0.444|0.333|0.18999|18|7|0.0014245260347129|0.063839959946595|24|2015-06-14|-0.2215|2015-07-05|0.41732|2015-04-19
2024-02-11 03:02:35|WEEKLY|06162|101064|/equities/cn-railway-con|CHINA_A50|-8.4629511707024|24|0.56055711773416||0|0|0.05204|8.38|0.11757|37|0.11757273364298|37|30.83|0.01443|0.08012|-0.062859833529629|-0.043491438484973|33.646947897424|66.664362584348|90.790904984276|0.542|0.333|0.19953|24|10|0.0011545478374836|0.063222634338139|28.180000305176|2015-05-03|-0.26175|2015-06-21|0.40029|2015-07-12
2024-02-11 03:02:36|WEEKLY|06163|8575|/equities/china-shenhua|CHINA_A50|32.552901543922|123|1.7106993073402|0.8578|1|2|0.69955|38.07|-0.14055|17|-0.14054603590193|17|38.38|-0.01235|0.04648|0.050416490755348|0.007463185209871|127.80707501555|93.06683667288|147.21577260747|0.615|0.462|0.16792|13|5|0.0015371658615137|0.058452785829308|38.659999847412|2024-02-11|-0.17837|2015-06-21|0.28246|2015-07-12
2024-02-11 03:02:37|WEEKLY|06164|101103|/equities/china-state-co-ss|CHINA_A50|-5.2923787307195|29|0.26237304353345||0|0|0.06909|5.12|0.08481|95|0.084812586544295|95|44.69|0.11592|0.17103|0.037136264362504|0.040733227461821|120.89122569475|114.76412835795|74.744524917387|0.5|0.375|0.1733|16|5|0.00061491251682369|0.058236554508748|8.9399995803833|2015-05-10|-0.31369|2013-04-28|0.28306|2015-07-12
2024-02-11 03:02:37|WEEKLY|06165|100310|/equities/united-network|CHINA_A50|-4.7119093048283|10|0.30438396284712||0|0|-0.05069|4.56|0.1843|53|0.18429765542419|53|45.69|0.09638|0.12831|0.18620748756137|0.18340212284185|364.92160333928|227.06725454759|81.574236463455|0.625|0.438|0.18779|16|8|0.00077785135135135|0.063745972972973|10.739999771118|2015-05-03|-0.21436|2015-06-21|0.2843|2015-04-26
2024-02-11 03:02:39|WEEKLY|06166|944122|/equities/vanke-a|CHINA_A50|-11.41914642089|37|0.81250760003644|0.292|-1|1|0.29205|10.06|-0.2273|24|-0.22729741654338|24|41.69|0.04469|0.0953|-0.044451707290587|-0.023515552842513|52.611167875943|78.848627944709|87.099569294264|0.625|0.313|0.21202|16|8|0.001095960170697|0.073713029871977|42.240001678467|2018-01-28|-0.2325|2016-07-10|0.331|2015-12-06
2024-02-11 03:02:40|WEEKLY|06167|100989|/equities/yangtze-power|CHINA_A50|22.58508549073|8|0.72163816975653|0.0709|1|2|0.06299|24.64|0.10558|118|0.1055802919523|118|48.07|0.04653|0.07432|0.00032606078419258|-0.028062036063928|97.705917669966|85.028296806934|268.40957048505|0.533|0.333|0.12395|15|7|0.0016929120879121|0.040649725274725|25.270000457764|2022-07-24|-0.11154|2009-08-16|0.12186|2021-12-19
2024-02-11 03:02:41|WEEKLY|06168|100299|/equities/citic|CHINA_A50|-21.941501025122|10|1.1184395495197|-0.0143|-1|1|-0.01432|21.25|0.00964|45|0.0096385909850336|45|31.5|-0.03965|0.02055|0.0036630538489112|0.058206709551714|63.236638282767|114.96077649777|132.97872721357|0.542|0.417|0.2127|24|9|0.0017530065359477|0.068741869281046|38.400001525879|2015-04-12|-0.23843|2010-05-09|0.34299|2014-12-07
2024-02-11 03:02:42|WEEKLY|06169|101113|/equities/csr-corp|CHINA_A50|4.9747107019645|1|0.26176309616627||-1|0|0|5.89|0.00842|23|0.12927752827934|40|43.29|0.19713|0.27156|0.2680496443835|0.37868490172232|422.76140563867|374.73568010895|128.04347801299|0.706|0.471|0.19596|17|8|0.001709035326087|0.063544660326087|39.470001220703|2015-04-26|-0.19154|2015-08-23|0.61114|2015-04-19
2024-02-11 03:02:43|WEEKLY|06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|-40.955019734372|67|2.4272996633875|0.4694|-1|1|0.46939|37.36|-0.22113|15|-0.22112829122074|15|31.86|-0.08149|0.19475|0.43701262079171|0.43701262079171|286.88181350395|286.88181350395|182.78781797777|0.286|0.286|0.22409|14|3|0.00360701171875|0.0691971875|153.55250549316|2021-01-10|-0.43063|2014-09-21|0.73645|2015-02-08
2024-02-11 03:02:44|WEEKLY|06171|1076874|/equities/foxconn|CHINA_A50|-18.153877533751|21|1.7458491173431|0.134|-1|1|0.13403|15.7|0.85378|31|0.85378319588754|31|44.83|0.14193|0.20806|0.095654955026094|0.20454253910542|110.28171628217|143.41111884703|79.17296958986|0.667|0.5|0.25873|6|4|0.00086550173010381|0.076453079584775|27.260000228882|2023-07-16|-0.17095|2018-06-24|0.29948|2023-03-26
2024-02-11 03:02:45|WEEKLY|06172|944220|/equities/gree-electric-a|CHINA_A50|31.871513390435|1|1.3911622286196||0|0|0|36.14|-0.09229|12|-0.092293100083831|12|46.73|0.08626|0.16372|0.18208504555541|0.26548515963867|288.82267803741|336.32928663784|198.57141689378|0.533|0.4|0.20281|15|6|0.0023464336661912|0.067089757489301|70.559997558594|2020-01-12|-0.51148|2011-12-04|0.20915|2016-11-27
2024-02-11 03:02:46|WEEKLY|06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|16.899688758604|7|1.1058757137847|-0.0184|1|1|-0.01844|19.69|0.17221|53|0.17221131133641|53|59.14|0.1306|0.17188|-0.017640532344632|0.048937865333897|92.143966798312|108.50679086|50.541219081956|0.429|0.286|0.2064|7|3|-0.00064090476190476|0.069274571428571|40.534690856934|2015-11-15|-0.16358|2016-08-28|0.19818|2019-03-10
2024-02-11 03:02:47|WEEKLY|06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|13.967130319762|41|0.71066410255832|-0.0172|1|1|-0.0172|14.86|0.02828|56|-0.13842741529645|27|36.45|-0.0267|0.00801|-0.065270442587234|-0.066659980523516|56.627466010186|70.070339135111|52.360817815739|0.727|0.455|0.1514|11|8|-0.00078267573696145|0.054109387755102|37.299999237061|2015-07-05|-0.14476|2015-08-23|0.21174|2015-11-08
2024-02-11 03:02:47|WEEKLY|06175|944315|/equities/hik-vision-digi-a|CHINA_A50|-37.244570017633|35|2.309655978152||0|0|-0.03986|33.65|-0.08398|19|-0.083978668819604|19|36.61|-0.00774|0.12112|-0.013981243083429|-0.0093645840492853|46.485058792081|49.512441747219|328.61330349624|0.444|0.333|0.23866|18|4|0.0035170851370851|0.080637647907648|70.480003356934|2021-01-31|-0.54346|2012-03-11|0.34065|2015-05-24
2024-02-11 03:02:49|WEEKLY|06176|101084|/equities/icbc-ss|CHINA_A50|4.7185611005373|2|0.17047963951205|-0.0019|1|1|-0.00193|5.16|0.03747|18|0.037468137230475|18|39.79|-0.01921|0.02063|0.035936580745505|0.045196160562899|136.27271451246|126.24410275457|127.75438978834|0.579|0.368|0.11248|19|9|0.00072254953764861|0.038056248348745|7.7699999809265|2018-02-11|-0.12105|2018-02-11|0.17021|2015-09-06
2024-02-11 03:02:50|WEEKLY|06177|101060|/equities/ind-bank|CHINA_A50|13.891826902988|7|0.64272426394527||0|0|-0.00987|16.05|-0.0279|26|-0.19128441386387|24|29.76|-0.06684|-0.02|-0.017436444512566|0.0036839622179853|64.196383830301|84.221862292859|162.05572273422|0.52|0.36|0.17204|25|10|0.0015297333333333|0.056692226666667|28.069999694824|2021-02-21|-0.16968|2009-08-30|0.21877|2015-03-15
2024-02-11 03:02:51|WEEKLY|06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|-28.670691260641|73|1.099904888864||0|0|0.16873|28.18|-0.15349|43|-0.15349155195861|43|33.8|-0.06472|0.03207|-0.0073573558760734|0.12395663365389|61.509932706822|155.82558303044|561.69023701381|0.6|0.3|0.20777|20|10|0.0035791711229947|0.070339304812834|51.849998474121|2021-01-10|-0.48096|2010-03-28|0.16764|2015-07-12
2024-02-11 03:02:52|WEEKLY|06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|-46.051487802619|26|3.0824465391499||0|0|-0.06811|41.87|0.03844|56|0.038440880036231|56|45.63|0.07484|0.16941|0.034827204772216|-0.019391593594539|115.10652544327|85.482584640639|299.37079042731|0.5|0.375|0.21552|16|5|0.0026280794701987|0.06923378807947|97.391624450684|2021-01-10|-0.30302|2016-04-03|0.18056|2020-12-20
2024-02-11 03:02:53|WEEKLY|06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|-1821.3793956824|17|75.862940099067|-0.0371|-1|1|-0.03708|1706|-0.0794|42|-0.079395812512865|42|46.38|0.17203|0.22922|0.33132199151904|0.43866535969885|894.30047365405|1105.3070476707|1703.7509842278|0.625|0.5|0.1919|16|8|0.0045997493403694|0.059841240105541|2627.8798828125|2021-02-21|-0.16256|2022-10-30|0.18315|2010-11-28
2024-02-11 03:02:55|WEEKLY|06181|944533|/equities/midea-group-a|CHINA_A50|52.285984655003|60|2.6080053184494|0.1623|1|2|0.11031|60.29|0.33789|88|0.38952899864715|43|51.89|0.18316|0.2378|0.40674179019793|0.61100339133404|457.80816609564|396.59566013293|535.43516598591|0.556|0.333|0.21498|9|5|0.0041579087452471|0.068210019011407|108|2021-02-14|-0.15676|2015-08-23|0.18634|2016-07-17
2024-02-11 03:02:55|WEEKLY|06182|101073|/equities/new-cn-insuran|CHINA_A50|-34.732638953795|19|2.4678063674339||0|0|0.16943|30.59|-0.04392|30|-0.043916863294001|30|42.64|-0.00601|0.07756|0.02663571941468|0.080592224749164|90.767279162173|111.62312065503|115.69591352006|0.571|0.357|0.26175|14|6|0.0017192357723577|0.076274195121951|73.050003051758|2017-11-26|-0.17958|2012-09-23|0.3227|2014-11-30
2024-02-11 03:02:56|WEEKLY|06183|101123|/equities/petrochina-ss|CHINA_A50|6.735164232359|3|0.55045075794886|0.0538|1|2|-0.02588|8.28|-0.23726|7|0.23120701106342|37|30.6|-0.05485|-0.01093|-0.049524932669674|-0.016848844172313|39.723546273701|69.646576295396|70.528108129448|0.52|0.36|0.15299|25|8|0.00011730117340287|0.046518331160365|16.549999237061|2009-07-26|-0.18933|2015-08-02|0.23868|2014-12-07
2024-02-11 03:02:57|WEEKLY|06184|944579|/equities/ping-an-bank-a|CHINA_A50|-10.297694001126|45|0.4642212167945|0.2283|-1|1|0.22825|9.67|0.00298|16|0.002975322407488|16|34.1|0.00661|0.06799|0.069222392485901|0.067673700902448|190.91124401062|146.06783195829|92.802303315657|0.65|0.4|0.1911|20|11|0.0010301515151515|0.063038305785124|25.309999465942|2021-02-07|-0.281|2012-03-04|0.24886|2015-04-12
2024-02-11 03:02:58|WEEKLY|06185|101078|/equities/cn-ping-an|CHINA_A50|-44.177880675371|14|2.183356054996||0|0|-0.01015|42.78|-0.05087|47|-0.050874058989311|47|46.38|0.06817|0.11773|0.13111010305031|0.20192049273649|251.38833188413|279.34020517586|125.89758491939|0.625|0.438|0.19361|16|7|0.0015158675496689|0.059836728476821|94.620002746582|2020-12-06|-0.5323|2010-05-23|0.19186|2014-12-07
2024-02-11 03:03:00|WEEKLY|06186|100320|/equities/poly-real-esta|CHINA_A50|-11.102725791037|65|0.86381236188137|0.2909|-1|1|0.2909|9.97|-0.05669|71|-0.056693982530172|71|42.94|-0.03608|0.05202|0.11146500497711|0.1045791936908|165.04008787529|130.34782214797|141.98234833274|0.375|0.25|0.25851|16|6|0.0019903328894807|0.082259853528628|19.879999160767|2022-04-17|-0.22964|2018-02-11|0.24798|2015-01-04
2024-02-11 03:03:00|WEEKLY|06187|100276|/equities/pudong-dev|CHINA_A50|-7.1244946795942|24|0.23489219246433|0.0128|-1|1|0.01277|6.96|0.23591|70|-0.08765754809535|24|30.54|-0.08733|-0.00893|-0.026498696873654|-0.037129835534696|57.226558353516|59.029033404134|84.754020076401|0.625|0.458|0.16558|24|10|0.0005087962962963|0.049516970899471|16.188999176025|2009-08-09|-0.24065|2014-09-28|0.24448|2013-09-15
2024-02-11 03:03:01|WEEKLY|06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|-42.429128229189|37|2.5202383695746||0|0|0.23179|37.55|-0.15768|23|-0.15767702746267|23|56|0.26837|0.41395|0.46977186059981|0.61293932423146|807.40134329354|782.72388111191|116.470214895|0.667|0.5|0.23855|12|5|0.0026586723163842|0.083605028248587|124.69999694824|2021-02-21|-0.50257|2012-01-01|0.46418|2016-06-19
2024-02-11 03:03:02|WEEKLY|06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|-14.950858094131|9|0.69356350077573||0|0|-0.0808|14.58|-0.09415|19|-0.094153913891679|19|34.05|-0.02982|0.02093|0.05231477184241|0.064886866392234|131.65082332506|126.93462303863|210.35924735547|0.545|0.409|0.2167|22|9|0.0021008982826948|0.067918269484808|37.659999847412|2018-03-18|-0.14694|2018-10-14|0.31881|2009-03-08
2024-02-11 03:03:03|WEEKLY|06190|100289|/equities/sh-intl-port|CHINA_A50|4.8159183223724|3|0.25422450424194|-0.0433|1|1|-0.04332|5.3|-0.07157|30|0.066225181770484|14|43.82|-0.02981|0.14247|0.13845968054437|0.21518815643011|208.31705441316|232.55215097494|98.330247161779|0.412|0.294|0.17229|17|6|0.0013486211512718|0.062465220883534|11.090000152588|2015-05-03|-0.28795|2015-07-05|0.60854|2013-09-01
2024-02-11 03:03:05|WEEKLY|06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|-305.13792438413|148|17.260743051819|0.1762|-1|1|0.17623|297.38|1.66814|104|1.6681448030855|104|62|0.57456|0.60579|1.6681448030855|1.6681448030855|266.814|266.814|333.87224194646|0.5|0.5|0.3089|2|2|0.0057408487084871|0.078131697416974|503.51000976562|2021-02-21|-0.2379|2021-08-22|0.16847|2022-10-02
2024-02-11 03:03:06|WEEKLY|06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|-148.6651847738|42|8.2876202924897||0|0|0.22331|133.59|0.23237|67|0.88470140809418|44|42.38|0.17597|0.2857|0.25697131660796|0.26189175926742|274.8742547487|223.04523377613|564.8625729077|0.375|0.313|0.20706|16|2|0.0035167454798331|0.070526481223922|357.19000244141|2021-02-21|-0.18699|2021-02-28|0.1478|2009-12-27
2024-02-11 03:03:06|WEEKLY|06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|-110.96943127821|39|6.4973292461352||0|0|0.31287|98.5|-0.16336|16|-0.1633582377292|16|34.55|-0.02778|0.05163|-0.010285354017103|0.133788083781|47.152853786678|163.76722000892|268.90526106411|0.55|0.35|0.24308|20|6|0.0026968861454047|0.077232839506173|268.60000610352|2021-01-10|-0.21383|2010-04-18|0.26136|2015-07-12
2024-02-11 03:03:07|WEEKLY|06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|-41.13170769139|11|1.8807542314212||0|0|-0.06957|39.05|0.24918|36|0.24917717881561|36|54.43|0.33399|0.43079|0.35744752574892|0.71780839987994|550.89320871348|2562.8470642895|2381.0975352243|0.565|0.348|0.21594|23|8|0.11461013470681|0.082615697305864|225|2017-07-16|-0.99565|1999-09-19|139|1999-09-26
2024-02-11 03:03:08|WEEKLY|06195|13678|/equities/afk-sistema_rts|MOEX|15.663691050247|46|0.71026944901023|0.2316|1|1|0.23155|18.211|0.69758|53|0.69757869953202|53|46.94|0.23177|0.31273|0.35899924312779|0.37358453203646|656.04164606134|396.53147174975|52.938952426513|0.529|0.412|0.26626|17|7|0.0021174851720047|0.092154744958482|49|2014-01-26|-0.48171|2008-10-12|1.18671|2014-12-21
2024-02-11 03:03:10|WEEKLY|06196|13720|/equities/transneft-p_rts|MOEX|144569.49633317|47|4960.1678889435|0.5917|1|2|0.49765|159200|0.17437|53|-0.20817958179582|9|36.48|0.0716|0.1538|0.10197150468888|0.25372435891189|127.78473707101|479.98805944421|1329.9916457811|0.586|0.379|0.21845|29|13|0.0039188586956522|0.07674580615942|235700|2016-01-24|-0.32007|2008-10-26|0.49587|2008-11-02
2024-02-11 03:03:11|WEEKLY|06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|-78.315093674814|21|3.5362979678169|0.0498|-1|1|0.0498|69.07|0.034|12|0.033997144891855|12|51.08|0.19838|0.26627|0.30562273865739|0.58015237981247|273.80867150465|345.86378399936|150.61055118964|0.417|0.25|0.18129|12|5|0.0016601737756714|0.067484186413902|153.72999572754|2021-09-19|-0.24597|2011-12-11|0.14059|2015-12-20
2024-02-11 03:03:11|WEEKLY|06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|-0.027054030391378|10|0.0011912176986857||0|0|-0.08957|0.0243|0.17081|33|0.17081170815462|33|41.55|0.11964|0.17965|0.13210532230827|0.081538085613791|281.06364834973|143.76149837662|17.182203267206|0.55|0.4|0.18908|20|6|-0.00035110714285714|0.073824928571429|0.13259999454021|2007-12-30|-0.48816|2022-02-27|0.40134|2008-11-02
2024-02-11 03:03:12|WEEKLY|06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP|-69.733271752741|124|3.9929237956607|0.5468|-1|1|0.54678|59.58|0.16812|60|0.16811805264282|60|39.83|0.00057|0.05472|0.064299998641438|0.085166572629571|127.45472258001|127.23841727065|70.094119801241|0.667|0.5|0.15989|6|4|-6.2209944751381E-5|0.062337651933702|161.96000671387|2021-05-02|-0.26166|2022-11-13|0.21355|2022-04-03
2024-02-11 03:03:13|WEEKLY|06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|0.10456928755786|45|0.0075305370662085|0.227|1|1|0.22741|0.1255|0.49843|84|-0.040011924488589|11|50.6|0.26762|0.3608|0.47351835498539|0.67613791253699|867.47980012465|404.81740639121|35.363382246361|0.533|0.267|0.24128|15|9|0.0017087173100872|0.091275317559153|0.48100000619888|2011-01-30|-0.36806|2008-10-12|0.74194|2008-11-30
2024-02-11 03:03:15|WEEKLY|06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|-177.43718273584|113|4.9018108941118|0.4993|-1|1|0.49929|163.23|0.75363|52|0.75363104197587|52|31.54|0.01009|0.03875|0.080805920299972|0.11934156145788|222.98301209805|196.07227147513|71.357375181438|0.654|0.346|0.18341|26|17|0.0010065021459227|0.065025225321888|397.64001464844|2021-10-10|-0.34966|2022-07-03|0.54157|2008-11-02
2024-02-11 03:03:16|WEEKLY|06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP|550.70188616761|50|50.099194265091|0.9043|1|2|0.8755|657.55|-0.27529|58|-0.27528990173242|58|39.33|-0.11345|0.09124|-0.27528990173242|-0.27528990173242|72.471|72.471|144.32615868832|0.333|0.333|0.19262|3|1|0.0039244311377246|0.086303233532934|757|2023-08-20|-0.30154|2022-02-27|0.18402|2023-07-30
2024-02-11 03:03:16|WEEKLY|06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|-794.83682081567|21|46.976229754492|-0.1523|-1|1|-0.15233|750.4|-0.13462|57|-0.26966292134831|2|33.54|0.04003|0.13632|-0.02792442507855|-0.044643038889188|36.26790596491|60.270509382322|42.443440294913|0.667|0.333|0.24447|24|12|0.0014836121212121|0.084531636363636|2400|2008-05-25|-0.65165|2008-11-30|0.57277|2009-04-19
2024-02-11 03:03:17|WEEKLY|06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX|2792.2675778445|43|310.22606861942||0|0|1.06446|3491|0.14492|51|0.14492137696558|51|43.33|0.08631|0.21063|0.14492137696558|0.14492137696558|114.492|114.492|186.68449197861|0.333|0.333|0.29196|3|1|0.0090592441860465|0.13700406976744|4952|2021-11-21|-0.48844|2022-02-27|0.73191|2022-07-31
2024-02-11 03:03:18|WEEKLY|06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|3.8325134241353|58|0.1356237776776||0|0|0.16369|4.077|0.17623|52|0.27705527356178|40|57|0.25069|0.38699|0.62122705903828|1.0310787753832|1405.0105898403|760.83852369149|200.83744820709|0.615|0.308|0.24348|13|7|0.0041560651629073|0.091353596491228|10.770000457764|2008-08-03|-0.64767|2008-10-19|0.93103|2008-07-27
2024-02-11 03:03:20|WEEKLY|06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|6438.6512863358|45|251.53290455474|0.6199|1|2|0.56103|7238.5|-0.00936|18|-0.0093615616867567|18|42.03|0.06615|0.14973|0.062780286048757|0.24926298917271|65.00360467092|412.28869907832|7850.8679388172|0.452|0.29|0.21543|31|6|0.0048574684484039|0.07654568671121|7549|2023-10-29|-0.31373|1998-10-04|0.39557|2008-11-02
2024-02-11 03:03:21|WEEKLY|06207|13693|/equities/magnit_rts|MOEX|6222.0864052589|33|337.88786491372|0.4502|1|2|0.41253|7283|-0.13418|38|0.6812783632854|83|38.3|0.19502|0.27488|0.33933611070958|0.48025426620802|567.77575401159|548.0951900347|997.67123287671|0.565|0.391|0.22726|23|9|0.0038779846659365|0.076168806133625|12944|2015-08-09|-0.36487|2022-02-27|0.26423|2022-04-03
2024-02-11 03:03:21|WEEKLY|06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|-704.82569868545|16|46.458282093372||0|0|-0.13979|658.8|0.10715|20|0.10714738299778|20|41.5|0.06459|0.09242|0.20201842465147|-0.049079636034822|149.9433887701|87.98410335|37.5427381731|0.75|0.5|0.22133|4|2|-0.0013769060773481|0.095994640883978|2448|2020-08-30|-0.47067|2022-02-27|0.87905|2022-04-03
2024-02-11 03:03:22|WEEKLY|06209|13690|/equities/mmk_rts|MOEX|51.055907125595|55|2.715227641069|0.6357|1|1|0.63569|56.145|0.52441|50|0.52441360669137|50|41.86|0.16147|0.23462|0.37531395773675|0.45834786528098|815.3256742211|1146.666396013|362.22580940493|0.429|0.381|0.23248|21|7|0.0032609431939979|0.083368467309753|79.775001525879|2021-09-12|-0.34466|2008-10-19|0.50227|2008-11-30
2024-02-11 03:03:23|WEEKLY|06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|178.39073608764|57|9.2934077106225|1.0552|1|2|1.01041|198.99|-0.14423|7|0.039664204178923|34|46.73|0.06056|0.1355|0.15198922075161|0.31336821215882|158.91711813329|165.00131962|361.80000998757|0.364|0.182|0.17898|11|4|0.0031084035087719|0.06167150877193|212.5|2023-11-19|-0.28274|2022-02-27|0.15409|2022-04-03
2024-02-11 03:03:24|WEEKLY|06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|7.0700968647307|14|0.31253301656296|0.0658|1|1|0.06575|7.861|0.17041|31|0.1704132019022|31|39.45|-0.03388|0.00876|0.013258447025537|0.09743815499622|94.055969260466|128.78411102705|216.13967224755|0.636|0.364|0.14425|11|7|0.0020647427293065|0.039566666666667|8.7910003662109|2023-02-05|-0.20302|2022-02-27|0.1709|2022-05-01
2024-02-11 03:03:25|WEEKLY|06212|13691|/equities/mts_rts|MOEX|-279.32609010377|33|9.4033197944479|0.0642|-1|1|0.0642|277.7|0.20708|21|0.2070768799681|21|33.87|-0.01062|0.03269|-0.008051266343089|0.020509939429605|67.986535662005|110.3513075934|214.77185278632|0.633|0.4|0.18002|30|15|0.0018066889312977|0.06309768129771|384.29998779297|2008-01-20|-0.29931|2008-10-26|0.44257|2008-11-02
2024-02-11 03:03:26|WEEKLY|06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|169.54408549291|5|10.301775267656|0.0074|1|1|0.00736|199.72|0.45431|48|0.4543137856665|48|36.64|0.079|0.12634|0.096255294803552|0.19398591000394|221.60010884497|390.87713159982|304.91603239802|0.52|0.36|0.22194|25|13|0.0031065869565217|0.084096163043478|282.45999145508|2021-05-02|-0.33437|2008-10-12|0.70397|2008-11-30
2024-02-11 03:03:27|WEEKLY|06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|15574.572719761|28|550.46033203067|-0.0373|1|1|-0.03734|15728|0.26425|120|0.0092718843741477|44|41.63|0.08021|0.15556|0.24458874913821|0.42239995525946|1407.0632103375|2662.2712221906|4800.9767115298|0.667|0.407|0.22847|27|13|0.0051346133796699|0.075522919200695|28224|2021-02-21|-0.41534|2008-10-12|0.72586|2008-11-02
2024-02-11 03:03:27|WEEKLY|06215|13697|/equities/novatek_rts|MOEX|-1620.3075256327|11|62.352267455439||0|0|0.05|1425|0.25033|34|0.25033320556127|34|53.89|0.28835|0.39536|0.34714041870893|0.50894490249579|1117.4727787783|935.66199038356|4727.9363930227|0.611|0.389|0.19715|18|6|0.0053204693877551|0.078739193877551|2025.8000488281|2021-09-19|-0.26004|2008-11-23|0.28505|2008-11-02
2024-02-11 03:03:29|WEEKLY|06216|950026|/equities/united-company-rusal-plc`|MOEX|-39.339991414704|100|1.4959579148863|0.409|-1|1|0.40904|35.49|0.87408|76|0.87408343693946|76|45|0.05574|0.19266|0.11201882883616|0.21085684835854|127.24622950889|177.552052561|96.650328155374|0.625|0.5|0.25936|8|4|0.0015562745098039|0.080553071895425|89.25|2022-02-20|-0.25786|2018-04-15|0.30196|2018-04-29
2024-02-11 03:03:30|WEEKLY|06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|2393.6075942844|76|165.54485458889|0.8819|1|1|0.88192|2837|||0.87408343693946|76|88|0.50165|0.50334|0|0|100|100|93.785123966942|0|0|0.50892|1|1|0.0025856441717791|0.11202656441718|5181|2021-02-14|-0.31969|2022-02-27|0.41024|2022-04-03
2024-02-11 03:03:31|WEEKLY|06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX|-7.3553732323208|104|1.7034577524516|||0|0.96825|0.87|||0.87408343693946|76|0|0|0|0|0|100|100|3.1751825433603|0|0|0|0|0|-0.02245359223301|0.13029038834951|41.174999237061|2020-08-02|-0.74561|2022-07-17|0.45315|2020-07-26
2024-02-11 03:03:31|WEEKLY|06219|21406|/equities/phosagro|MOEX|-7357.4285875975|21|193.30952919915||0|0|-0.0157|6795|-0.10848|25|-0.10847547974414|25|44.71|0.05545|0.12935|0.21828082173238|0.33045010205736|235.58231382127|303.63208852266|547.98387096774|0.571|0.429|0.17181|14|6|0.0033871052631579|0.065126826625387|10097|2022-04-03|-0.14883|2013-08-04|0.38604|2022-03-27
2024-02-11 03:03:32|WEEKLY|06220|13789|/equities/pik_rts|MOEX|653.79163120352|1|40.502785529816||0|0|0|807.8|-0.06633|24|-0.066329835901876|24|66.08|0.52393|0.59141|0.7439355689935|1.1760951622633|1540.745264059|1554.6039929191|122.95281397153|0.615|0.385|0.26649|13|7|0.0030841792782305|0.08726263096624|1509.5999755859|2021-09-26|-0.6087|2008-11-23|0.77897|2009-03-22
2024-02-11 03:03:34|WEEKLY|06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM|-595.09195442939|29|41.780651476464|0.1308|-1|1|0.13076|462|0.18546|19|0.18545745568132|19|42.92|0.08735|0.151|0.245896711779|0.44681325309534|274.31018756931|392.47003155602|190.02179522132|0.5|0.333|0.25718|12|5|0.0031886740331492|0.088254622467772|2084.5|2020-09-06|-0.32042|2022-09-25|0.2784|2014-12-21
2024-02-11 03:03:34|WEEKLY|06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|10095.284904181|56|460.00312095671|0.3661|1|1|0.36608|11167|1.94759|117|1.9475908706678|117|57.47|0.55698|0.74991|1.2624252281458|1.722265482765|3457.2359971406|2868.0132684472|338.84572366476|0.467|0.333|0.22792|15|5|0.0033429770992366|0.081293696837514|18773|2020-08-09|-0.53757|2006-05-21|0.49433|2014-12-07
2024-02-11 03:03:35|WEEKLY|06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|432.02128487731|8|60.609144997333|-0.2341|1|1|-0.2341|451.5|0.11581|43|0.11581291759465|43|40.62|-0.06072|0.02699|0.0013333587728866|0.049111094101071|78.173287270637|118.56590896677|34.603002996935|0.462|0.308|0.33706|13|7|0.00060934579439252|0.10476975700935|2330|2013-12-08|-0.29785|2022-02-27|0.42222|2013-10-27
2024-02-11 03:03:36|WEEKLY|06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|527.02563622783|45|21.46540153562||0|0|0.50562|589.75|-0.09237|16|-0.092367843861022|16|41.1|0.02338|0.07625|0.025267547340417|0.065309063365604|122.18712924532|161.99936832559|291.95544554456|0.667|0.429|0.19257|21|9|0.0025958434399118|0.068350760749724|665.70001220703|2021-10-31|-0.40722|2022-02-27|0.47143|2008-11-02
2024-02-11 03:03:37|WEEKLY|06225|21316|/equities/rosseti-ao|MOEX|-0.68886218442109|13|0.043904059375615||0|0|-0.14979|0.5588|-0.42546|9|-0.42546400056314|9|32.36|0.02696|0.15626|0.1235573689646|0.18239037039061|107.37754378858|151.57192895386|55.991980726796|0.591|0.455|0.26497|22|9|0.0015166850828729|0.093779875690608|5.7909998893738|2011-01-16|-0.32252|2022-02-27|0.36836|2020-06-21
2024-02-11 03:03:38|WEEKLY|06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|-81.613618568996|9|3.5326717367908|-0.0604|-1|1|-0.06045|74.56|0.13421|35|0.13420681914694|35|37.17|0.04544|0.16123|0.30482471676375|0.4096900392131|3552.2264659216|1664.7810151313|481.03224231351|0.5|0.306|0.25669|36|14|0.0032116790490342|0.080636404160475|350.04998779297|2009-04-19|-0.34372|1998-08-16|0.8|1998-09-06
2024-02-11 03:03:39|WEEKLY|06227|13754|/equities/gidroogk-011d|MOEX|-0.86320528695651|13|0.039816349169511||0|0|0.0258|0.7626|-0.0681|32|-0.068095186633865|32|44.5|-0.00243|0.07778|0.05351007726874|0.057340756895028|146.40492702305|140.3966712614|35.63551249018|0.667|0.444|0.19201|18|7|0.00019275522755228|0.072433825338253|2.1989998817444|2008-06-08|-0.33704|2008-10-12|0.37725|2008-11-30
2024-02-11 03:03:40|WEEKLY|06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|257.12462762541|57|8.2464496910177|0.9585|1|2|0.86894|283.5|0.05626|47|0.056263279613557|47|36.83|0.40405|0.48762|0.24124754570123|0.43681489113377|1098.550426767|3029.460637143|23624.999061227|0.686|0.4|0.23832|35|15|0.0066560594795539|0.085465271375465|388.10998535156|2021-10-17|-0.53704|1998-08-16|0.58686|2008-11-02
2024-02-11 03:03:41|WEEKLY|06229|13712|/equities/sberbank-p_rts|MOEX|256.91907795354|62|8.0953079591708|1.083|1|1|1.08301|283.56|0.42222|66|0.42221796397862|66|38.12|0.34045|0.43781|0.55910808034512|0.86748462344237|30698.994348609|101659.58757518|50635.713634168|0.667|0.455|0.25467|33|13|0.0078632448824867|0.085619166034875|357|2021-10-17|-0.5|1998-10-04|0.8|1998-10-11
2024-02-11 03:03:42|WEEKLY|06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|1421.4102609352|61|76.186919278024|0.9162|1|2|0.85875|1587|0.43186|50|0.5835616952878|80|33.44|0.04882|0.10373|0.13036364590548|0.14885506503087|349.90022688933|280.68969792912|734.72222222223|0.556|0.407|0.21211|27|13|0.0039294911734164|0.077056064382139|1911.1999511719|2021-04-25|-0.35811|2008-10-12|0.57708|2009-02-08
2024-02-11 03:03:44|WEEKLY|06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|26.788876332547|43|1.7970006849552|0.1453|1|1|0.1453|30.15|0.45919|35|0.45918759114034|35|38.29|-0.02606|0.07758|0.033261527723977|0.06863087696318|58.313363419928|167.2135816284|2.9970178547247|0.6|0.429|0.27294|35|17|0.0063411866859624|0.092070188133141|6766|1997-09-21|-0.99907|1998-01-11|3.99776|1997-09-21
2024-02-11 03:03:45|WEEKLY|06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|49.392353747965|47|2.5967156970894|0.9128|1|1|0.91275|57|-0.00117|68|-0.0011657557182412|68|33.56|-0.04419|0.05384|-0.047495656961306|0.021149848708297|13.170263032613|92.679641507115|9.8275862068966|0.59|0.333|0.22376|39|18|0.004724147601476|0.084445033210332|720|1998-01-04|-0.99915|1998-01-11|0.46479|1999-03-21
2024-02-11 03:03:46|WEEKLY|06233|13738|/equities/tatneft-p_rts|MOEX|635.98561564229|46|24.288130153741|0.9694|1|2|0.92503|711.3|-0.12023|23|-0.077930640799298|8|31.43|0.04382|0.10952|0.053340464281896|0.17064447434676|81.440955139694|292.074268279|7825.0822426055|0.571|0.343|0.21702|35|15|0.0051517903930131|0.07487464628821|827|2020-01-12|-0.44816|2008-10-19|0.32824|2008-11-02
2024-02-11 03:03:47|WEEKLY|06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|636.82722657032|46|24.790918373043|0.9735|1|2|0.90554|712.1|-0.1533|11|-0.15330311995678|11|37.93|0.02272|0.09339|0.16080137811301|0.22197558729444|316.91722090307|471.27739248854|4962.3690359303|0.448|0.379|0.23251|29|9|0.0051628209606987|0.07827511790393|847.09997558594|2018-10-07|-0.4289|2008-10-19|0.45812|2008-11-02
2024-02-11 03:03:48|WEEKLY|06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|2915.4264544532|38|192.60802962482|0.0001|1|2|-0.04694|3066|0.4631|70|3.486895083978|79|36.4|0.68013|0.79165|1.2573898789869|1.6545350425251|539.74336075902|368.9039442|252.55354200988|0.6|0.4|0.26351|5|2|0.0070295433789954|0.11043146118721|8518.400390625|2021-11-14|-0.36648|2022-02-27|0.2392|2021-01-10
2024-02-11 03:03:50|WEEKLY|06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|-2.3804765340893|10|0.12475449846732|-0.1421|-1|1|-0.14211|2.194|-0.08088|28|-0.080882362608885|28|42.7|0.06357|0.1258|0.1320233572133|0.29273650914913|126.79777063448|206.38088465059|82.792450066604|0.5|0.3|0.22401|20|8|0.0016080069524913|0.077514438006952|3.4430000782013|2015-12-06|-0.42274|2008-11-23|0.69697|2008-11-30
2024-02-11 03:03:50|WEEKLY|06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM|1990.2365277087|2|140.0878240971|0.0491|1|2|0.01798|2434|-0.22364|7|0.45278810408922|72|44.14|0.06466|0.11251|0.17221990482615|0.23705503285484|165.69542731677|148.37634828|118.61598440546|0.571|0.286|0.2665|7|4|0.0020662903225806|0.079900451612903|3140|2020-10-25|-0.33521|2022-02-27|0.2307|2022-04-03
2024-02-11 03:03:51|WEEKLY|06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|2504.7034133874|38|217.63218739953|0.4673|1|2|0.41705|3290.3999|0.54476|73|0.65565973274187|76|35.69|-0.03584|0.05496|0.11611818683759|0.16564545975672|166.20859626395|179.11850492115|282.9234653778|0.615|0.385|0.24063|13|5|0.0035854890219561|0.079639780439122|6217|2021-11-14|-0.44432|2022-02-27|0.24969|2015-11-01
2024-02-11 03:03:52|WEEKLY|06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|7.2663154746306|7|0.90981037219803|-0.1482|1|1|-0.14822|8.62|0.36282|61|0.36282426813358|61|28.96|0.19407|0.27009|0.47749434372537|0.66953355509646|31289.404350915|107677.94716457|86200.000782333|0.556|0.426|0.19716|54|12|0.0067573312101911|0.073955917197452|61.643047332764|2021-08-08|-0.5|1993-10-24|1|1993-10-17
2024-02-11 03:03:53|WEEKLY|06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|-14.326340893888|22|0.4816188873753|0.035|-1|1|0.03502|12.95|-0.14486|22|0.071255303207518|39|52.13|0.06268|0.29035|0.26951743004598|0.43359785014491|307.86751108189|304.75984958365|65.010038954149|0.417|0.25|0.16137|24|8|0.0022525864779874|0.055334764150943|53.669998168945|2000-10-22|-0.90486|2007-08-05|0.35392|2004-03-07
2024-02-11 03:03:55|WEEKLY|06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-1.0910248249977|176|0.12367494206326||0|0|0.99237|0.65|0.19639|22|0.19638554358916|22|36.77|0.10679|0.23504|0.18316919343345|0.21761456495183|555.05006048312|453.25705677797|3.5268581953067|0.591|0.409|0.36183|22|9|0.0014986077235772|0.12056754065041|124.28852844238|2020-07-26|-0.7746|2023-01-22|0.69014|2023-01-29
2024-02-11 03:03:56|WEEKLY|06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|9.2245337920209|8|1.0365610098491|0.0025|1|2|-0.04387|11.77|0.27503|58|0.085499890469196|11|25.77|-0.0553|-0.02044|-0.030744294703026|0.0059638241023507|68.818758586232|98.518971024406|87.541283656616|0.615|0.308|0.21088|13|6|0.00072219298245614|0.073437046783626|23.824104309082|2022-04-17|-0.17953|2023-05-07|0.18012|2020-03-22
2024-02-11 03:03:56|WEEKLY|06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|-17.906754149944|23|1.6505847420793||0|0|0.11119|12.15|0.08149|26|0.081487318433129|26|33.4|0.05781|0.14203|0.11874910844594|0.098264146338527|158.41344262313|144.21958630532|52.849063677652|0.6|0.4|0.30349|10|4|0.0028608988764045|0.11760941011236|62.869998931885|2020-02-02|-0.44152|2020-03-22|0.74586|2023-03-12
2024-02-11 03:03:57|WEEKLY|06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|12.028095037203|9|0.7602875337632|-0.0641|1|2|-0.09748|13.24|-0.16278|19|-0.16277650474733|19|31.96|-0.06314|0.00604|-0.040933415074967|0.0041660161317737|41.710568516407|90.589680836911|573.16017744948|0.6|0.36|0.23959|25|9|0.003671239157373|0.080235068153656|20.657768249512|2020-07-26|-0.30303|2008-10-26|0.32166|2016-03-06
2024-02-11 03:03:58|WEEKLY|06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|31.233236381318|40|2.0905161940596|0.4998|1|2|0.47391|37.57|-0.06601|24|1.8495756021998|76|29.55|0.1607|0.23615|0.43256640945809|0.99313097070976|245.05044764465|323.90890902|993.9153433647|0.364|0.182|0.24836|11|3|0.0081521703296703|0.087867115384615|38.630001068115|2024-01-21|-0.27907|2020-03-15|0.29217|2020-04-12
2024-02-11 03:04:00|WEEKLY|06246|1075215|/equities/banco-inter-sa|BOVESPA|-6.5091728020672|41|1.0580575879734|0.8292|-1|1|0.82916|3.41|3.20376|62|3.2037599752466|62|43.5|1.50442|1.8016|3.2599870415464|3.2599870415464|1814.43109496|1814.43109496|342.7817889602|0.5|0.5|0.3425|4|2|0.01034953271028|0.1394726635514|28.93729019165|2021-07-25|-0.22701|2022-02-27|0.33294|2020-03-29
2024-02-11 03:04:00|WEEKLY|06247|1141840|/equities/banco-inter-unt|BOVESPA/MSCI_EEM|-19.980397148086|40|3.336799119298|0.8267|-1|1|0.8267|10.4|3.25376|63|3.2537587969925|63|28.25|0.56355|0.72479|1.4763433811083|1.4763433811083|297.30804768|297.30804768|73.638050673711|0.5|0.5|0.38035|4|2|0.0029641447368421|0.15311427631579|86.731994628906|2021-07-25|-0.24467|2022-02-27|0.30056|2021-11-07
2024-02-11 03:04:01|WEEKLY|06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|-9.4502605103966|16|0.68773464281492||0|0|-0.2375|8.91|0.08597|22|0.085972803165221|22|46.11|0.36745|0.48759|0.15743578089245|0.14555463621753|254.40725520387|155.927940773|122.05478924125|0.556|0.333|0.29447|18|7|0.002981349112426|0.096728355029586|24.629999160767|2021-06-27|-0.3738|2010-11-21|0.60624|2020-06-14
2024-02-11 03:04:02|WEEKLY|06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|30.927021180112|4|1.4018547406592|-0.0509|1|1|-0.05094|32.79|-0.11812|35|0.46599507458925|68|32.88|-0.01684|0.01995|-0.040236375549092|0.0050873859974774|59.989816692122|90.992041779715|315.59191368651|0.529|0.294|0.17596|17|8|0.0028411209964413|0.06011987544484|38.270000457764|2023-02-05|-0.13282|2017-07-09|0.19216|2016-03-06
2024-02-11 03:04:03|WEEKLY|06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-9.986631302841|8|0.68147144524278|0.0096|-1|1|0.00959|8.26|-0.11056|42|-0.1105641109927|42|37|-0.041|0.03959|0.060771249175391|0.044071153246707|130.98978991032|91.06412553445|115.68627987871|0.591|0.318|0.24204|22|11|0.0021430450669915|0.085279561510353|19.429618835449|2020-02-09|-0.30679|2020-03-22|0.53617|2008-11-02
2024-02-11 03:04:05|WEEKLY|06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|-15.446860104023|1|0.77766912854261||0|0|0|12.4|-0.13359|13|-0.086719702287221|13|31.82|0.0736|0.24105|0.12506641820121|0.20409272887457|366.50469284334|799.57959997448|123999.99895695|0.48|0.36|0.21226|50|17|0.006211948460088|0.074765279698303|24.378553390503|2020-01-05|-0.23812|2020-03-22|1|1993-11-14
2024-02-11 03:04:06|WEEKLY|06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|-17.498144298863|1|0.99934057893513||1|0|0|13.46|-0.19522|8|-0.19522033684139|8|30.62|0.03501|0.18968|0.31364976054938|0.5839554144832|208.94982177541|2285.8806390668|134600.00339005|0.596|0.385|0.21267|52|22|0.0064753768844221|0.080523040201005|26.109981536865|2019-07-14|-0.24691|1997-11-02|1|1993-11-07
2024-02-11 03:04:07|WEEKLY|06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|-25.631176687177|2|1.14872542252|0.0023|-1|1|0.00227|21.93|-0.13567|6|-0.13566656396136|6|32.24|0.12864|0.19599|0.18274972419683|0.36398105794682|187.0867684628|807.71485677777|1305.3572017776|0.605|0.395|0.246|38|16|0.0037024143556281|0.082332218597064|35.084022521973|2022-03-27|-0.24017|2008-10-12|0.38462|2016-03-06
2024-02-11 03:04:08|WEEKLY|06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|51.43378643319|52|2.0928640242666|0.3445|1|1|0.34447|57.57|-0.24549|13|0.11478602133633|40|16.83|0.09493|0.33812|0.42977021838741|0.63425503596816|27301.696740246|575077.15181697|287850.004908|0.766|0.564|0.20694|94|26|0.008136037966932|0.086638113900796|59.799999237061|2024-02-11|-0.66667|1993-01-10|1|1992-11-29
2024-02-11 03:04:09|WEEKLY|06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|-5.0501771459341|22|0.56477071724998||0|0|0.10609|3.96|-0.20203|10|-0.20203264946198|10|13.67|-6.39521|2.67068|-0.34548195190394|0.63878052376855|9007.2522313282|1159.1557940256|1414.2857218884|0.571|0.333|0.59556|21|1|0.96265396103896|0.081199123376623|107.16000366211|2017-02-05|-0.965|2015-10-18|67.25478|2017-02-05
2024-02-11 03:04:11|WEEKLY|06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|-22.611205954493|21|1.8072588619307||0|0|0.15736|17.35|-0.15337|19|-0.15337169362836|19|20.14|0.97127|1.17095|0.19472993000227|0.23856435314427|69991.918991092|69317.054423028|173500.00769277|0.738|0.588|0.16252|80|19|0.0072958553034948|0.092018706315144|60.0166015625|2021-09-19|-0.40314|2020-03-22|1|1993-02-14
2024-02-11 03:04:12|WEEKLY|06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|11.11463723921|35|1.1696257836833|0.6288|1|2|0.5722|14.48|-0.08218|48|-0.082179553494699|48|28.24|0.09441|0.19688|0.17765201321112|0.25584565974557|1795.0070900314|2023.2768647941|851.76465506372|0.568|0.405|0.14851|37|8|0.0042474976830399|0.073635356811863|70.5|2015-09-13|-0.5082|1998-01-25|0.46341|1999-01-03
2024-02-11 03:04:12|WEEKLY|06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|12.31484367697|9|0.60583767537613|-0.0394|1|1|-0.03941|13.65|-0.20628|8|-0.095443576706962|25|54.1|0.38397|0.49248|0.45838781481005|1.0203269351705|204.7235616576|523.53112068748|1664.6341143408|0.667|0.333|0.2279|21|13|0.0037926835664336|0.07571902972028|19.209999084473|2013-02-17|-0.28552|2020-03-22|0.28261|2003-08-31
2024-02-11 03:04:13|WEEKLY|06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|-13.25084988057|12|0.67492950483762|-0.0777|-1|1|-0.07765|11.38|-0.25828|36|0.20915118188881|73|37.67|0.18804|0.28589|0.43071576278593|1.0481042186646|350.80007982964|4632.1117296175|113800.00368807|0.643|0.31|0.28099|42|20|0.0067053546767106|0.091850012554928|13.630000114441|2023-11-19|-0.29412|1994-05-08|1|1993-10-10
2024-02-11 03:04:14|WEEKLY|06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|4.0725553560637|10|0.3458149258169|0.1963|1|1|0.19635|5.24|-0.0069|52|0.59142922212288|42|50.2|0.12141|0.16305|0.19196076726131|0.24808898501086|260.90195874387|195.80453230898|107.81892236964|0.533|0.267|0.22909|15|8|0.0014742388451444|0.077737139107612|23.14999961853|2015-07-26|-0.21869|2020-03-22|0.35392|2020-06-21
2024-02-11 03:04:16|WEEKLY|06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-3.3742214701214|1|0.28307379158465||1|0|0|2.4|-0.27052|10|-0.27051667987994|10|39.23|0.15941|0.24952|-0.022400642686004|-0.06284601086649|57.423804940355|51.600904532742|55.813953230483|0.5|0.364|0.29725|22|6|0.0016692120509849|0.095195909617613|20.406188964844|2017-10-08|-0.40972|2008-11-02|0.31179|2020-06-07
2024-02-11 03:04:17|WEEKLY|06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|8.9309362014962|67|0.41856683746476||0|0|0.26866|10.2|0.09333|60|0.093332569930292|60|40.76|0.0181|0.09691|0.14343820093371|0.28339870363397|405.36940117343|676.84629842911|1699.9999006589|0.515|0.303|0.24206|33|13|0.0037911835577605|0.082899255846917|10.439999580383|2023-12-31|-0.29213|1997-11-02|0.65|1998-09-20
2024-02-11 03:04:18|WEEKLY|06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|16.421585828819|7|1.0776228912047|-0.0439|1|1|-0.0439|18.51|-0.10198|17|-0.10198296181099|17|37.8|0.02575|0.08276|0.070477245512396|0.15396549918131|170.47633170918|251.16456955214|612.91391873463|0.64|0.36|0.25769|25|12|0.0034867507886435|0.084727644584648|26.325796127319|2021-07-25|-0.22851|2007-08-19|0.25114|2009-05-10
2024-02-11 03:04:19|WEEKLY|06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|34.107333493482|32|1.5603288656539|0.0045|1|1|0.00448|35.86|-0.16667|54|-0.16454882770719|22|42.52|-0.01089|0.07087|0.022322212162653|0.11258929997273|91.99656001805|183.69080304753|669.02984546829|0.522|0.348|0.18369|23|10|0.0026328840436075|0.057927066402379|39|2024-01-14|-0.27411|2017-12-03|0.14311|2008-04-06
2024-02-11 03:04:20|WEEKLY|06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|2.4729716315032|9|0.39772384841948|-0.1257|1|2|-0.16535|3.18|0.81478|123|0.099352663990992|35|40.15|0.1561|0.22902|0.26255274431443|0.30572341621743|251.91055305222|190.24248641869|23.348018307466|0.692|0.462|0.27893|13|5|0.00070307547169811|0.10861605660377|58.500072479248|2019-02-03|-0.46515|2020-03-22|0.56395|2020-03-29
2024-02-11 03:04:21|WEEKLY|06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|19.060777281002|9|1.7018861892338|-0.0199|1|1|-0.01992|23.13|0.05601|19|0.056012363795302|19|31|0.01092|0.09136|0.085338901110905|0.26670695797894|85.599350355873|447.64076276884|768.43851275916|0.774|0.387|0.2803|31|19|0.0043171001031992|0.095658575851393|29.833955764771|2020-01-26|-0.35889|2008-10-12|0.35378|2008-11-30
2024-02-11 03:04:22|WEEKLY|06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.6114740600644|17|0.60195313517493||0|0|-0.14894|7.56|-0.14665|22|-0.14664757111782|22|41.95|0.10478|0.20911|-0.0047215989299929|-0.0085254496327697|82.771936085089|81.825207308303|154.91802798135|0.45|0.35|0.26752|20|6|0.0022746081871345|0.084717614035088|19.842012405396|2021-05-02|-0.3578|2008-10-19|0.40594|2009-07-05
2024-02-11 03:04:23|WEEKLY|06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|7.686682940697|44|0.61388145724856|0.6411|1|2|0.48118|9.05|-0.18627|13|0.14854694440691|44|45.33|0.08088|0.13711|0.039989125888369|0.11221227426533|128.80290843394|164.87365362237|115.43367365557|0.6|0.333|0.22627|15|7|0.0016113969571231|0.080225186721992|19.219999313354|2020-02-02|-0.30617|2020-03-22|0.29697|2020-04-12
2024-02-11 03:04:24|WEEKLY|06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|36.071084691606|34|2.3395396387246||0|0|0.08882|43.64|-0.0411|43|-0.041099534357597|43|37.31|3.12911|16.82613|25.650346895679|43.391414867292|26305.008731829|272822.05591043|436400.0036509|0.643|0.381|0.32201|42|18|0.00964283125|0.10448103125|52.490001678467|2022-11-06|-0.40114|2020-03-22|4|1993-06-13
2024-02-11 03:04:25|WEEKLY|06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|40.666644292333|36|2.3632076178296|0.1422|1|2|0.11757|48.29|-0.17998|24|0.067906076994167|67|23.38|1.40476|1.73787|0.075610779486945|0.15386861137587|245.82477577032|2766.3052154935|482900.01994905|0.721|0.544|0.21007|68|23|0.0082034338461538|0.099991827692308|56.119998931885|2022-11-06|-0.34613|2020-03-22|1|1993-01-24
2024-02-11 03:04:27|WEEKLY|06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|19.924341479568|11|1.3292841884567|0.091|1|2|-0.01226|22.56|-0.38424|30|0.08155412029904|16|30.47|-0.19058|0.70352|0.53797566569813|1.4897146159989|-867.45432947626|1072.7831872252|37599.999950327|0.644|0.4|0.3103|45|17|0.016133982621289|0.084593664011586|29.885328292847|2015-12-06|-0.9093|1995-09-24|6.94444|1994-07-10
2024-02-11 03:04:28|WEEKLY|06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP|23.026946424596|13|0.68586919244059|0.046|1|2|0.03392|24.08|0.11504|100|0.1150379059087|100|44.43|-0.06338|0.00557|-0.047630802849441|0.062901817613237|54.928111659276|128.93148667386|839.02442104158|0.429|0.238|0.19537|21|7|0.0030452275132275|0.061823608465609|26|2023-07-23|-0.20433|2020-03-22|0.18541|2018-05-13
2024-02-11 03:04:29|WEEKLY|06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|45.438184202814|39|2.8058165563272|0.1193|1|1|0.11926|51.43|-0.17319|28|-0.17318506198554|28|20.97|-0.07267|-0.01934|-0.03693107738725|0.018824535888559|36.64156055622|93.798338856936|718.29610895543|0.586|0.379|0.14249|29|11|0.0038642724458204|0.049902058823529|54.849998474121|2024-01-14|-0.17312|2020-03-22|0.2493|2011-06-19
2024-02-11 03:04:30|WEEKLY|06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|11.082203466729|8|0.76499355693699|-0.0306|1|2|-0.06007|12.83|-0.07059|57|-0.20062694968851|11|49.18|0.13632|0.24018|0.26139202327601|0.34819380012655|507.88940335946|479.02204114422|6.9041596067842|0.647|0.412|0.25854|17|8|-0.00026315539739028|0.097327402135231|205.80000305176|2012-05-13|-0.63192|2014-12-14|0.48726|2008-11-09
2024-02-11 03:04:31|WEEKLY|06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|-45.148390936739|2|1.636017944779||0|0|-0.01537|40.31|-0.12438|31|-0.011192944582032|28|48.8|-0.05619|0.01614|0.0019879463479623|0.10807971066899|61.621683672931|144.43972656754|829.42387378376|0.55|0.35|0.17657|20|8|0.0028139508700102|0.057205261003071|47.389614105225|2020-01-26|-0.22848|2008-10-12|0.16433|2005-09-25
2024-02-11 03:04:33|WEEKLY|06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|31.015100178272|73|1.6531617274974|0.264|1|1|0.264|34.09|-0.11827|17|-0.11827282103377|17|35.9|0.00906|0.07037|0.14982979850722|0.30581822391458|206.80939209885|426.37421893924|2642.6357488894|0.476|0.333|0.18494|21|6|0.0046654479418886|0.060092627118644|36.340000152588|2024-02-11|-0.18474|2020-03-15|0.21429|2008-11-02
2024-02-11 03:04:34|WEEKLY|06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-19.842385529275|19|1.5007952845081||0|0|0.08274|15.41|0.00962|20|0.0096153757981292|20|32.69|0.14132|0.20669|0.022094464740034|0.17529661711765|49.054189588557|231.0109608804|199.87029534588|0.692|0.385|0.22296|26|15|0.0026314746543779|0.085305184331797|57.51469039917|2020-01-26|-0.32703|2008-03-16|0.28611|2008-05-18
2024-02-11 03:04:34|WEEKLY|06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|15.596750732087|14|0.85864767530855||0|0|-0.0479|16.1|-0.21376|56|-0.21375619387491|56|42.65|0.06953|0.14192|0.25476930569041|0.47775628545532|195.23925807004|225.55029871206|101.13065517785|0.412|0.235|0.20137|17|6|0.0014364092140921|0.066070636856369|28.450000762939|2020-02-16|-0.6652|2009-12-27|0.21681|2014-11-09
2024-02-11 03:04:35|WEEKLY|06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|-11.455351315177|25|0.51318539280053||0|0|0.13712|9.88|-0.1487|3|-0.14869888686707|3|27.79|0.49029|0.6352|0.82338938398609|1.116048703975|28202.967917125|156841.02658629|98800.003352787|0.737|0.561|0.20165|57|21|0.0068439054726368|0.087621038557214|37.869998931885|2008-06-08|-0.45|2003-05-04|1|1993-06-27
2024-02-11 03:04:36|WEEKLY|06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|-24.634527731548|48|1.202340377621|0.1361|-1|1|0.13612|20.98|-0.05962|18|-0.059623087261619|18|28.22|0.2656|0.38496|0.21756949409187|0.2716678101193|5890.0349699374|12784.75952892|209800.00011181|0.636|0.545|0.20933|55|17|0.0074375171982489|0.096093364602877|32.028087615967|2023-01-22|-0.3125|1997-11-09|1|1993-10-17
2024-02-11 03:04:38|WEEKLY|06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA|4.1828450699102|24|0.22464196057556||0|0|0.04565|4.81|||-0.059623087261619|18|39|0.09359|0.1145|0|0|100|100|94.779298233185|0|0|0.22248|1|0|0.0013856451612903|0.082130322580645|5.514298915863|2021-10-31|-0.22968|2021-10-31|0.29565|2022-05-22
2024-02-11 03:04:39|WEEKLY|06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|-6.0882807263076|26|1.1860935849726||0|0|0.70128|2.33|-0.12458|11|-0.1245790881803|11|41.63|0.17362|0.25106|0.18156655377696|0.28764032608847|392.01491625412|821.65099132603|8.8694323681196|0.583|0.458|0.36088|24|12|0.0019669921875|0.120152109375|79.290000915527|2006-05-14|-0.5777|2024-02-04|0.7294|2020-03-29
2024-02-11 03:04:40|WEEKLY|06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|3.3728401743393|29|0.47392245538968|-0.2403|1|1|-0.24026|3.51|0.23256|70|0.23256080739873|70|54.8|0.28222|0.34538|0.46273113336534|0.46273113336534|208.6600824|208.6600824|64.202897981897|0.4|0.4|0.32106|5|3|0.00089347682119205|0.10394566225166|18.430683135986|2021-01-17|-0.43579|2023-03-05|0.2943|2020-04-12
2024-02-11 03:04:41|WEEKLY|06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-37.618123315791|23|2.1110773962051|0.1717|-1|1|0.17165|31.85|-0.13093|13|-0.13092581516779|13|30.81|-0.01398|0.06579|0.10302757227068|0.1283141226637|175.66265647653|202.81016572133|387.4695784284|0.577|0.5|0.20569|26|10|0.002967120291616|0.072777229647631|51.110000610352|2022-11-06|-0.21496|2011-05-15|0.27145|2008-06-01
2024-02-11 03:04:41|WEEKLY|06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-39.042826736163|12|3.1221717751606||0|0|-0.01907|33.13|-0.1807|17|-0.18069694647934|17|37.95|0.09311|0.13671|0.134299641346|0.21046713538268|302.01713256261|350.81803479709|245.40741531937|0.8|0.5|0.19717|20|12|0.0022594415584416|0.071294207792208|56.794189453125|2020-01-26|-0.24426|2020-03-22|0.24036|2020-03-29
2024-02-11 03:04:43|WEEKLY|06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|-51.805091313188|4|3.9199276115444|-0.0324|-1|1|-0.03243|39.8|2.41349|117|2.413494334107|117|84.25|-7.92651|-7.62491|2.413494334107|2.413494334107|341.349|341.349|501.06077030066|0.25|0.25|0.25612|4|1|0.083923411764706|0.10666597058824|1245.2989501953|2020-02-02|-0.50767|2020-03-08|28.99944|2017-08-13
2024-02-11 03:04:44|WEEKLY|06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|9.2421798750108|72|0.36637856726285||0|0|0.34153|10.37|-0.07212|21|-0.094221105076099|12|24.29|-0.05051|-0.00383|0.12000954654961|0.23529128457059|754.91112886694|5013.9858511601|103700.00117349|0.629|0.435|0.17223|62|18|0.0061059416613824|0.068554502219404|10.579999923706|2024-02-11|-0.25806|2008-11-02|1|1994-02-20
2024-02-11 03:04:45|WEEKLY|06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|30.073738794221|35|1.2520870431616|0.223|1|2|0.20794|34.29|-0.06196|17|-0.061963767121944|17|22.23|-0.05801|-0.01625|0.10714600222776|0.20063827796092|157.52349705628|2202.4345159914|342900.01681978|0.714|0.543|0.17308|70|24|0.0068370566037736|0.071933314465409|34.860000610352|2024-02-11|-0.29167|1997-11-02|1|1993-12-19
2024-02-11 03:04:46|WEEKLY|06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|21.530071527262|14|1.2642159622367||0|0|0.0535|22.45|0.28612|81|0.28612094397798|81|45.63|0.03454|0.13626|0.071486460000486|0.2002064711518|90.125665312588|189.33778102784|349.14465571207|0.579|0.368|0.29119|19|8|0.00324275|0.094312534090909|38.711799621582|2022-05-01|-0.29296|2008-10-12|0.39172|2008-11-30
2024-02-11 03:04:47|WEEKLY|06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-5.6760541850441|1|0.3753513314364||0|0|0|4.31|-0.10707|17|-0.10707065725117|17|36.58|0.15592|0.26807|0.30176671596329|0.44293623376058|389.56706075886|533.82451106198|75.481609702024|0.583|0.417|0.30468|24|9|0.0022287357630979|0.10031470387244|9.5191526412964|2020-07-19|-0.31034|2008-10-12|0.40476|2016-07-24
2024-02-11 03:04:49|WEEKLY|06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|20.430395323005|39|1.1020441787238|0.0096|1|2|-0.02775|21.37|0.04671|65|0.19356481140353|64|37.38|-0.0324|0.0291|0.075292758264195|0.17760695260554|159.52188603068|179.76659950698|207.0736576664|0.615|0.308|0.21241|13|5|0.0022554198473282|0.064564561068702|29.609083175659|2021-02-28|-0.22974|2020-03-15|0.20663|2020-05-10
2024-02-11 03:04:49|WEEKLY|06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-63.646809533199|1|3.5606031268703||1|0|0|52.5|-0.1802|8|-0.18019988679809|8|37.54|0.11005|0.167|0.15986692545488|0.37128013901315|162.98357169944|752.79256541193|5585.1063971446|0.769|0.462|0.25404|26|17|0.005658637295082|0.083018094262295|73.049491882324|2022-11-06|-0.38762|2008-10-05|0.32515|2008-11-02
2024-02-11 03:04:50|WEEKLY|06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP|-27.767168745447|37|1.8830492191074||0|0|-0.15|24.15|0.1041|66|0.1041009197993|66|49.5|0.78231|1.04013|1.9406923865243|2.374828979582|1771.9881555448|1081.6149593139|311.97518500308|0.4|0.3|0.26839|10|4|0.0046694350282486|0.087663747645951|30.700000762939|2021-01-17|-0.63739|2014-08-10|0.29789|2020-04-12
2024-02-11 03:04:51|WEEKLY|06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|-7.3163078031228|18|0.65710267097706||0|0|0.08511|5.59|-0.26415|17|-0.35951662255243|24|32|0.15546|0.27292|0.48782221003263|0.85375555822596|217.96866913979|196.43713744|110.36797578718|0.667|0.333|0.43269|6|3|0.0059322966507177|0.14630311004785|35.060001373291|2021-02-21|-0.33808|2020-03-22|0.50301|2020-03-29
2024-02-11 03:04:52|WEEKLY|06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP|-8.1830993693701|65|0.94792981748674||0|0|0.715|6.55|-0.13643|25|-0.13643125545979|25|19.9|0.16152|0.24953|0.14639046150985|0.25207490271477|820.38317701158|7820.0195899662|65500.003371405|0.667|0.486|0.22549|72|20|0.0075074081496326|0.092414535738143|36.48726272583|2020-07-12|-0.62584|2021-07-25|1|1993-09-05
2024-02-11 03:04:54|WEEKLY|06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|13.382943183925|9|1.2769922825942|-0.1341|1|1|-0.13409|14.83|-0.27753|8|-0.27752590439551|8|33.29|-0.27111|0.03883|0.46704717832791|0.76543598062014|1571.7091794371|2117.3304202842|74150.001275894|0.581|0.355|0.23264|31|12|0.011738307692308|0.080842259615385|53.147773742676|2020-01-26|-0.61616|2002-02-10|3.5|1994-09-11
2024-02-11 03:04:55|WEEKLY|06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-2.4563490016007|21|0.32842488104295||0|0|0.07143|2.08|-0.50552|34|-0.50551878459372|34|35.89|1.27733|1.83182|0.083214897750892|0.27494227877533|17.772108483517|85.020840633811|442.55317637908|0.722|0.444|0.39894|18|10|0.0057806006006006|0.11669385885886|28.260053634644|2020-11-15|-0.28364|2022-11-13|0.49577|2016-01-03
2024-02-11 03:04:55|WEEKLY|06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|7.4161379579643|12|0.736667161857|0.0845|1|2|-0.01316|9|0.75032|83|0.75031941707378|83|37.22|0.00616|0.09948|0.058460564577699|0.12041759866402|115.24455806023|182.56508164282|51.516888115274|0.609|0.391|0.29361|23|8|0.0013376470588235|0.098079354094579|24.540985107422|2021-10-17|-0.27833|2011-08-14|0.33441|2018-04-15
2024-02-11 03:04:56|WEEKLY|06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|-8.6709489771163|129|0.67971751787535||0|0|0.90234|7.39|2.63623|36|2.6362325858195|36|21|1.17045|1.43708|2.6362325858195|2.6362325858195|363.623|363.623|45.999615214337|0.5|0.5|0.37151|2|1|0.00058158823529411|0.14978370588235|128.08000183105|2021-08-08|-0.2101|2021-10-31|0.32173|2021-01-17
2024-02-11 03:04:57|WEEKLY|06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.2510241151389|62|0.50867473683544||0|0|0.43388|6.55|0.22703|63|0.22703054341204|63|40.1|0.10775|0.19791|-0.00022467927317989|-0.067161293884487|84.136368689914|60.964137433572|37.279455347198|0.4|0.3|0.28078|20|4|0.00071081112398609|0.088663035921205|18.940000534058|2007-08-12|-0.28417|2008-10-12|0.21256|2009-04-26
2024-02-11 03:04:58|WEEKLY|06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP|-8.0623882587915|26|0.91381096564338|0.186|-1|1|0.18602|7.22|-0.20662|10|-0.20661899432572|10|26.5|-0.14072|-0.04516|-0.13460917111505|-0.13460917111505|61.833860482632|61.833860482632|65.953212683803|0.5|0.5|0.32811|6|3|0.00033695652173913|0.11384548913043|20.147527694702|2021-07-18|-0.18776|2022-11-13|0.23926|2021-07-18
2024-02-11 03:04:59|WEEKLY|06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-10.533145196657|19|1.1160484179591||0|0|0.20444|7.16|0.08625|21|0.086249424729654|21|30.14|-0.06857|0.01868|-0.037253953441578|0.018156005665164|16.984697306693|47.523540496109|85.136741704167|0.643|0.429|0.29938|28|13|0.0021609164733179|0.10256892111369|20.634801864624|2019-12-29|-0.32203|2008-10-12|0.39535|2008-11-30
2024-02-11 03:05:00|WEEKLY|06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|24.762211328923|41|1.4735953900321|-0.0016|1|2|-0.02938|26.43|-0.09154|38|-0.091539843162123|38|43.32|0.0151|0.07071|0.089168607878236|0.18466450004773|147.23235148801|258.36920192182|413.6150368922|0.579|0.421|0.20963|19|6|0.0027882387022016|0.072078030127462|33.793064117432|2020-02-09|-0.2021|2020-03-22|0.52766|2008-11-30
2024-02-11 03:05:01|WEEKLY|06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|12.862549642987|4|1.417847630713|-0.0435|1|1|-0.0435|16.49|-0.1931|19|-0.19310344580173|19|41|0.01725|0.09213|0.16872497926113|0.19129720052256|297.36424378681|280.78103610897|588.92857328362|0.52|0.4|0.25536|25|10|0.0031765661478599|0.083804844357977|60.911777496338|2021-07-18|-0.23727|2020-03-22|0.22382|2020-04-12
2024-02-11 03:05:02|WEEKLY|06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH|-76.699392213094|19|6.3612809236704||0|0|0.07014|66.95|0.1557|71|0.15569824850285|71|45|0.38257|0.45011|0.59794346128846|0.92488128716202|293.93856808079|311.3525142|326.10810866554|0.75|0.5|0.28835|4|2|0.007765|0.090347070707071|103.04000091553|2021-01-17|-0.21764|2020-04-05|0.39625|2020-04-12
2024-02-11 03:05:03|WEEKLY|06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|36.742636265834|36|2.0241207869582||0|0|0.26637|42.74|-0.11056|29|0.80013582552419|76|30.69|0.32523|0.55393|0.78092555260566|1.3615629706281|11567.218384137|53853.122583796|427400.02633791|0.686|0.412|0.26277|51|24|0.00830756875|0.09409551875|52.900001525879|2008-05-25|-0.5|1993-08-08|1|1993-08-01
2024-02-11 03:05:04|WEEKLY|06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|36.283074990137|36|1.8039749015625||0|0|0.36394|41.3|-0.1219|30|0.58840481222507|72|24.87|0.30038|0.38228|0.56716212677633|0.89156157810765|27554.015170738|223098.55928245|413000.00160198|0.778|0.524|0.21382|63|23|0.0077827465667915|0.08804556803995|42.450000762939|2024-02-11|-0.46099|2017-06-04|1|1993-08-22
2024-02-11 03:05:05|WEEKLY|06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|40.649509672766|31|2.9320287751295|0.0202|1|1|0.02023|42.36|-0.32356|17|0.092270250321583|42|44.2|0.35913|0.62332|0.65810086273302|1.3518025797201|394.2624927876|1069.4224933369|186.27968793629|0.467|0.267|0.36431|15|6|0.0059608802308802|0.13098168831169|51.349998474121|2023-10-22|-0.47319|2020-03-15|0.96875|2015-01-25
2024-02-11 03:05:06|WEEKLY|06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|-4.5686066726758|121|0.44308202802877||0|0|0.81888|3.53|||0.092270250321583|42|29|-0.20086|-0.0971|0|0|100|100|21.182400528411|0|0|0.31468|2|0|-0.0062449438202247|0.11664348314607|28.705837249756|2021-08-29|-0.17796|2021-10-24|0.19967|2021-01-17
2024-02-11 03:05:07|WEEKLY|06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-3.1178434539317|147|0.34928113382652|0.9206|-1|1|0.92056|2.01|1.44252|44|1.4425152743124|44|42.67|0.16687|0.25733|0.41524121454357|0.42049769402072|282.50358651297|201.86469628714|14.922048631159|0.333|0.25|0.22388|12|2|-0.00092515197568389|0.089491565349544|40.668235778809|2020-02-09|-0.25449|2022-02-27|0.3827|2019-08-11
2024-02-11 03:05:13|WEEKLY|06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-29.628956173455|2|1.5346521849749|-0.0229|-1|1|-0.02293|25.43|-0.29301|35|0.49502480513607|40|21.07|-0.0149|0.41161|0.76388238227046|2.0672757449754|-25598.204100069|381326.80869425|254300.00873587|0.478|0.217|0.18788|46|8|0.012869762886598|0.064128597938144|30.09910774231|2023-12-17|-0.33333|1999-12-12|3|1996-05-05
2024-02-11 03:05:14|WEEKLY|06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|-29.962267908715|21|1.9900491276557||0|0|-0.05223|27.8|-0.12067|16|-0.12066726210358|16|72.5|0.18437|0.21678|-0.12066726210358|-0.12066726210358|87.933|87.933|44.141557718564|0.5|0.5|0.2806|2|0|-0.0034259393939394|0.08827503030303|75.278007507324|2021-08-29|-0.14002|2022-12-11|0.17128|2022-12-25
2024-02-11 03:05:17|WEEKLY|06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|19.821135653561|79|1.3767901002792|0.243|1|1|0.24303|24.09|-0.10674|47|-0.23903942509729|67|40.26|-0.22475|0.60772|0.69963272945908|1.0107441811103|647.73649739653|750.78548823984|1442.5150162664|0.435|0.304|0.3068|23|7|0.012763416334661|0.089820886454183|64.360000610352|2010-10-10|-0.65684|2010-03-28|8.86345|2010-06-06
2024-02-11 03:05:18|WEEKLY|06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|69.131904475767|33|3.5126991692919|0.4105|1|1|0.41046|79.79|-0.19548|14|-0.26292054348128|19|43.81|0.03146|0.12023|0.081414747349545|0.18544516633982|151.65072638034|328.64258401419|821.73018127767|0.548|0.355|0.23246|31|13|0.0033831223021583|0.082999345323741|81.550003051758|2024-02-11|-0.39662|1998-09-13|0.55944|1998-09-20
2024-02-11 03:05:19|WEEKLY|06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|27.824785875014|14|1.3627807262666|-0.0439|1|1|-0.0439|28.53|-0.16048|13|-0.16047940116937|13|35|-0.0544|0.0186|-0.071965688656146|-0.061220991854053|45.694593783669|61.004701109009|232.70799473099|0.429|0.333|0.20896|21|7|0.0021637165775401|0.068604278074866|40.646133422852|2020-01-05|-0.17913|2020-03-15|0.23816|2016-03-06
2024-02-11 03:05:21|WEEKLY|06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|-15.027128626665|48|1.1405129764774||0|0|0.16143|13.35|0.04527|51|0.045266921713388|51|26.5|-0.09855|-0.05194|-0.055353691666231|-0.055353691666231|88.22392381|88.22392381|90.299853008235|0.5|0.5|0.2376|4|1|0.00049555555555556|0.082389346405229|21.360000610352|2023-01-29|-0.14565|2023-05-07|0.12696|2023-06-11
2024-02-11 03:05:22|WEEKLY|06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|16.131121309667|13|1.2361436322245|0.2551|1|1|0.25515|17.8|-0.0985|28|-0.27593943339015|15|33.04|0.13571|0.25565|0.16307899049722|0.30441739168216|260.93241044252|549.99805188629|12714.285115198|0.489|0.277|0.32034|47|19|0.005974696485623|0.10178933546326|50.309833526611|2021-05-16|-0.32597|2001-03-18|0.512|2016-03-06
2024-02-11 03:05:23|WEEKLY|06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|-26.194187575706|34|2.7143345159675||0|0|0.12984|22.25|-0.14087|10|-0.14086646115267|10|31.71|0.00535|0.08466|-0.089179580625516|-0.073790629531397|27.715561799711|48.462652797011|469.40930536693|0.5|0.333|0.22481|24|9|0.0034143073047859|0.07633838790932|59.349632263184|2020-01-26|-0.25899|2008-10-12|0.36699|2022-02-27
2024-02-11 03:05:24|WEEKLY|06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|48.125747493689|35|2.6881283249863||0|0|0.0911|52.7|-0.03117|25|-0.20022252898858|15|26.55|-0.05206|0.04773|-0.019862360644686|0.018514337859844|80.396004895968|94.694371524599|269.24583528593|0.455|0.273|0.25576|11|4|0.0047293251533742|0.082144969325153|77.96898651123|2021-03-14|-0.21109|2020-03-15|0.23163|2018-03-18
2024-02-11 03:05:24|WEEKLY|06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|34.665788970588|9|1.0317135508836|-0.0199|1|2|-0.03037|36.08|-0.00486|56|0.54250582781234|106|42.19|0.05103|0.11513|0.07634511822524|0.23813396744541|172.5784546574|456.87817020607|1662.6728369832|0.667|0.381|0.1691|21|8|0.0039026286353468|0.051584507829978|42.720001220703|2022-09-11|-0.20051|2017-06-11|0.35273|2009-04-26
2024-02-11 03:05:26|WEEKLY|06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|47.663283471152|21|1.9461126785891|0.2257|1|1|0.22567|53.66|-0.11846|77|0.26738266460054|77|37.26|-0.07963|-0.02871|-0.032121161190313|0.039366177380133|32.297680390085|130.31660952043|838.43748512212|0.657|0.343|0.19244|35|19|0.0025325906344411|0.061377454682779|54.740001678467|2023-12-17|-0.27973|1998-11-15|0.25141|1999-01-31
2024-02-11 03:05:27|WEEKLY|06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|15.932580698746|44|0.7291397289377|0.4061|1|2|0.35546|18.38|-0.16595|13|-0.093429490503338|60|44.07|0.00276|0.08007|0.060243223838174|0.2580279265057|56.134114941018|233.78001927673|2784.848247032|0.655|0.31|0.30622|29|14|0.0046205147615443|0.093228697956094|18.60000038147|2024-02-11|-0.30032|2008-10-26|0.49474|1998-11-29
2024-02-11 03:05:28|WEEKLY|06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|28.195122980958|67|1.9949330832897||0|0|-0.05523|30.62|-0.19368|26|-0.20738796760483|6|41.38|0.05759|0.13095|0.24126355350405|0.38142809632878|308.33217426898|474.31437756998|1701.1112027992|0.524|0.381|0.24024|21|9|0.0041897005347594|0.076355946524064|40.90198135376|2021-09-05|-0.24133|2020-03-22|0.22326|2020-04-12
2024-02-11 03:05:29|WEEKLY|06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|24.601681905536|41|1.3644392630962|0.9575|1|2|0.81002|29.63|0.08325|114|-0.15816992124064|11|16.69|-0.10673|0.05149|-0.0056774276018239|0.041401595725643|49.625669606238|173.58998461728|846.57140459333|0.821|0.513|0.16269|39|13|0.0064407380607815|0.065351895803184|36.135639190674|2018-02-04|-0.54726|2008-05-18|1.55858|2011-05-01
2024-02-11 03:05:30|WEEKLY|06325|18812|/equities/usiminas-pna|BOVESPA|7.8971770846658|13|0.57315784718414|0.2885|1|2|0.22105|9.28|1.16861|59|1.1686071475018|59|22.87|0.49678|0.64893|0.83526633665677|1.0469332033863|1450353.8731268|1463082.2336684|92799.999403977|0.757|0.6|0.22614|70|19|0.0076491506509609|0.10621649101054|42.020000457764|2008-05-25|-0.33742|2020-03-22|1|1993-05-23
2024-02-11 03:05:32|WEEKLY|06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|-76.331759613288|2|3.320586893801||0|0|0.00242|65.92|0.04385|36|-0.044106983574832|19|31.96|0.98098|1.25303|1.6267660460864|2.3892214810422|38398.885220656|86053.531615005|659199.99642389|0.64|0.44|0.249|50|22|0.0075079549718574|0.077483202001251|98.290000915527|2023-01-29|-0.19178|1998-08-30|1|1993-09-19
2024-02-11 03:05:33|WEEKLY|06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|-14.0901946846|62|2.2433981836953||0|0|0.82211|7.82|0.68419|61|-0.18591164719173|6|8.32|-9.02868|-0.57358|-1.1208025546205|-0.56183470543567|-5.4439514586208E-31|8.323036754728E-25|291.79104391305|0.724|0.286|0.73757|105|7|1.7938627914438|0.093803475935829|489.07998657227|2020-08-02|-0.9847|1999-02-14|20.96296|1999-08-01
2024-02-11 03:05:34|WEEKLY|06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|-37.952282196916|23|1.64668472011||0|0|0.05734|33.37|0.0398|37|0.45902445074331|46|12.31|0.01532|0.10892|0.16849755268575|0.26850917671636|114733.2691738|586490.66897523|333699.99677771|0.769|0.551|0.11067|78|10|0.011079389002037|0.061376079429735|45.65022277832|2021-01-24|-0.31548|2008-10-12|2|1994-08-21
2024-02-11 03:05:35|WEEKLY|06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|16.765653298766|40|1.8455974719744|0.8061|1|2|0.50804|18.76|-0.22705|36|-0.22705425950671|36|40.63|0.05286|0.16777|0.10208249226981|0.27983815450072|139.28754992665|383.65976761408|271.88405753033|0.579|0.368|0.27458|19|7|0.0036819975339088|0.098086004932182|55.257385253906|2020-02-09|-0.34884|2020-03-22|0.43391|2008-10-19
2024-02-11 03:05:36|WEEKLY|06330|101278|/equities/abm-investama|JKSE|3271.7445345619|29|173.95469329456|-0.0556|1|1|-0.05556|3400|-0.0071|10|-0.007100369357841|10|61.56|0.05731|0.19807|0.43315641349293|0.77334244734465|240.21449108906|253.5658091|89.473684210526|0.444|0.222|0.28071|9|3|0.0021016151202749|0.084660704467354|4900|2022-09-25|-0.22353|2015-08-23|0.70968|2021-07-18
2024-02-11 03:05:37|WEEKLY|06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|660.42833383649|39|57.621499849053|0.4643|1|2|0.4188|830|0.58657|100|0.58823529411765|136|56.62|0.29655|0.39153|0.74926408047916|1.1918800437015|1382.8555614501|1010.0902200564|1185.7142857143|0.538|0.308|0.24554|13|4|0.0045994444444444|0.078393617571059|1920|2019-07-14|-0.20641|2020-03-22|0.36634|2015-10-11
2024-02-11 03:05:38|WEEKLY|06332|1179331|/equities/ace-oldfields-pt|JKSE|-58.17261908611|119|2.2553484532471|||0|0.76606|51|||0.58823529411765|136|0|0|0|0|0|100|100|23.394495412844|0|0|0|0|0|-0.010320762711864|0.088217542372881|256|2021-11-07|-0.27885|2021-12-12|0.22222|2022-01-09
2024-02-11 03:05:38|WEEKLY|06333|101280|/equities/acset-indonusa|JKSE|-175.23974030119|11|15.913246767063|0.1275|-1|1|0.12752|130|-0.18974|16|-0.18974358974359|16|53.6|0.14728|0.31573|0.43058350662835|0.43058350662835|241.38173380001|241.38173380001|4.1935483870968|0.3|0.3|0.26168|10|2|-0.0012432967032967|0.094066593406593|5698|2015-03-08|-0.49711|2017-01-29|1.45289|2020-04-05
2024-02-11 03:05:39|WEEKLY|06334|101282|/equities/adhi-karya-tbk|JKSE|-377.42753564128|11|29.528260692383||0|0|0.25654|284|-0.13964|24|-0.13963963963964|24|31.58|0.12|0.24791|0.26054801476563|0.31324362827887|531.88123376697|437.35125293961|105.18518518518|0.583|0.417|0.28204|24|8|0.0024004947916667|0.092524583333333|3394|2013-06-09|-0.2889|2020-03-22|0.34617|2020-03-29
2024-02-11 03:05:40|WEEKLY|06335|101283|/equities/adi-sarana-arm|JKSE|-989.99648624386|19|88.332162081286|0.1966|-1|1|0.19663|715|4.33384|179|4.3338399555352|179|70.13|0.91362|1.22659|1.3113557281057|2.0350608030429|339.2904193947|392.71997152|148.95833333333|0.375|0.25|0.34109|8|2|0.0029756994818653|0.10335837651123|4000|2021-10-10|-0.22941|2022-05-15|0.45217|2016-07-17
2024-02-11 03:05:42|WEEKLY|06336|101284|/equities/adira-finance|JKSE|10339.193852618|99|466.40768928||0|0|0.38415|11350|-0.05806|36|-0.077380952380952|33|39.53|0.17377|0.31175|0.5437932318135|0.64410285647059|612.98115960462|650.76454933925|477.89473684211|0.412|0.353|0.1419|17|4|0.0029703506493506|0.048025337662338|15000|2011-06-12|-0.27107|2014-11-16|0.47863|2009-05-03
2024-02-11 03:05:42|WEEKLY|06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|-456.9805168432|23|73.07668032811||0|0|0.08642|296|0.56613|29|0.56612628965648|29|23.25|-0.50461|0.14738|0.22348364138073|0.22348364138073|137.95099492|137.95099492|219.25925925926|0.5|0.5|0.67498|4|0|0.035071391304348|0.22161669565217|800|2021-12-26|-0.4|2023-09-10|1.62222|2020-04-19
2024-02-11 03:05:43|WEEKLY|06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|-64.866791694784|87|4.9555972315946||0|0|0.73262|50|0.77057|38|0.77056618710887|38|29.5|0.0241|0.36255|0.041041865181536|0.48068044483113|34.105107165653|210.83770503|17.605633802817|0.75|0.5|0.49273|4|1|0.00078897058823529|0.15488323529412|510|2022-03-27|-0.6732|2020-03-01|0.875|2021-11-14
2024-02-11 03:05:44|WEEKLY|06339|101286|/equities/agung-podomoro|JKSE|-145.27117107379|14|7.923723691262||0|0|0.04724|121|-0.07353|62|0.013631092245536|32|37.22|-0.049|0.02921|-0.1141632410104|-0.07807604998879|26.265363248092|47.840722737115|29.156626506024|0.5|0.389|0.25928|18|6|-0.00021360175695461|0.08502944363104|530|2013-03-24|-0.29078|2020-03-15|0.34483|2020-11-22
2024-02-11 03:05:44|WEEKLY|06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|-10.103056880721|102|1.0196827172491||0|0|0.82|9|0.61914|199|0.61914460285132|199|89.5|-0.08385|-0.00177|0.61914460285132|0.61914460285132|161.914|161.914|5|0.25|0.25|0.13344|4|1|-0.0044160784313725|0.046107102396514|985|2018-09-02|-0.38|2023-06-18|0.53889|2014-07-20
2024-02-11 03:05:46|WEEKLY|06341|101373|/equities/centris-multi|JKSE|-147.08131603016|90|10.974394809047||0|0|0.67112|123|0.30769|48|0.30769230769231|48|29.86|0.45156|0.61234|0.52435434306917|1.012830794443|108.25536437738|331.86583617816|41|0.643|0.357|0.5042|14|7|0.011414753451677|0.14431473372781|1641.4399414062|2017-10-01|-0.74915|2009-07-05|1.99997|2017-09-10
2024-02-11 03:05:47|WEEKLY|06342|101287|/equities/akasha-wira-in|JKSE|-11123.863260102|13|666.28775336717|0|-1|1|0|9175|-0.00524|16|-0.049649996547175|52|63.75|0.99495|1.39045|0.99460830746731|1.1945770893796|711.59223188005|715.34061671162|4267.4418604651|0.5|0.417|0.29163|12|5|0.0076505019305019|0.089050257400257|14125|2023-07-30|-0.22222|2010-10-17|0.93709|2010-10-03
2024-02-11 03:05:47|WEEKLY|06343|101288|/equities/akbar-indo-mak|JKSE|-1163.630983932|2|168.71032797732|0|-1|1|0|660|0.68217|9|0.68217220212388|9|21.73|-0.17653|0.05423|0.011405920541979|0.29175491769141|6.6759777845027|166.18937567785|634.61538461539|0.545|0.364|0.50741|22|7|0.014259248434238|0.17350849686848|1380|2013-12-22|-0.49669|2016-07-24|1.41379|2013-10-13
2024-02-11 03:05:48|WEEKLY|06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|1407.7849983756|6|83.323050438575|0.0351|1|1|0.03514|1620|0.36957|71|0.3695652173913|71|26.38|0.01706|0.15237|0.14056013884671|0.33777707230904|-264.64851725725|4031.0984909284|4909.0909090909|0.6|0.364|0.24768|55|20|0.0065308585164835|0.084630418956044|1695|2024-01-28|-0.33333|1998-06-21|1.3|2002-04-28
2024-02-11 03:05:49|WEEKLY|06345|101409|/equities/gading-develop|JKSE|-26.791057200986|108|2.763685733662|0.64|-1|1|0.64|18|-0.01961|56|-0.019607843137255|56|30.64|-0.09373|-0.00121|0.068854318568241|0.040745263990043|129.51685084314|111.74602536409|11.320754716981|0.571|0.214|0.15069|14|8|-0.0016918470149254|0.039483992537313|510|2013-10-27|-0.625|2013-11-17|0.36|2014-03-02
2024-02-11 03:05:50|WEEKLY|06346|953124|/equities/alakasa-industrindo-tbk|JKSE|-767.68757053944|19|99.229190179813|0.2308|-1|1|0.23077|450|0.94168|90|0.94168484285383|90|31.15|-0.09148|0.13238|-0.099483813463351|0.12042854350425|15.30792749544|126.94403668225|64.285714285714|0.538|0.385|0.41158|13|6|0.0097689598108747|0.17380359338061|1015|2023-07-30|-0.84286|2011-03-13|1.25564|2023-01-08
2024-02-11 03:05:51|WEEKLY|06347|101290|/equities/alam-sutera-re|JKSE|-180.73631974839|3|7.5787732494628||0|0|0.00633|157|-0.11236|39|-0.1123595505618|39|26.66|0.06269|0.11664|0.047076977661944|0.072643752916072|118.96609309852|166.56802151033|314|0.69|0.517|0.18381|29|8|0.0033019096774194|0.087813058064516|1160|2013-03-24|-0.3038|2013-08-25|0.41317|2020-11-22
2024-02-11 03:05:52|WEEKLY|06348|1025106|/equities/alfa-energi-investama|JKSE|97.490171708889|18|26.491653364141|0.0604|1|2|-0.45109|101|-0.33459|13|-0.33459470449519|13|35.89|0.27813|0.56368|0.44284187146782|0.63499024157922|186.30317584021|215.0313663899|13.466666666667|0.444|0.333|0.49654|9|2|0.0091310588235294|0.18105223529412|14050|2019-05-19|-0.52564|2019-12-29|1.65544|2020-12-06
2024-02-11 03:05:52|WEEKLY|06349|101291|/equities/alkindo-narata|JKSE|-859.7766925643|4|72.425564188102||0|0|0.05797|650|-0.07383|26|-0.073825503355705|26|35.5|-0.08811|0.12668|0.10347585408987|0.10347585408987|149.85884198416|149.85884198416|245.28301886793|0.313|0.313|0.24784|16|5|0.0055027145359019|0.082224290718039|2417.1899414062|2019-02-24|-0.47489|2019-03-03|2.04511|2019-02-17
2024-02-11 03:05:53|WEEKLY|06350|101292|/equities/alumindo-light|JKSE|-245.9091349247|52|23.303044974901|0.3256|-1|1|0.32558|174|-0.11644|60|-0.11643835616438|60|50.93|0.03028|0.1133|0.078454454605223|0.16500659525263|145.34815498894|209.79951211814|63.272727272727|0.786|0.429|0.31763|14|9|0.001685667539267|0.11132191099476|765|2019-04-14|-0.25926|2020-03-01|0.43678|2018-06-10
2024-02-11 03:05:54|WEEKLY|06351|955951|/equities/anabatic-technologies-tbk|JKSE|367.10400580682|8|42.65205118334|-0.0385|1|1|-0.03846|400|0.37427|27|0.37426900584795|27|47.89|-0.15938|-0.05558|-0.2916265909847|0.37426900584795|13.563276775796|137.427|58.823529411765|0.444|0.111|0.44986|9|5|0.0029066894977169|0.10923429223744|2260|2021-06-27|-0.28099|2018-07-01|1.42953|2021-06-20
2024-02-11 03:05:55|WEEKLY|06352|101293|/equities/ancora-indones|JKSE|-138.23576451774|60|16.256605977025||0|0|0.125|98|0.56407|20|0.56407475912273|20|43.25|-0.02542|0.16538|0.32026550167135|0.52874553411558|112.12085433726|187.45231694992|29.253731343284|0.438|0.313|0.49079|16|4|0.0053045406125166|0.15332276964048|665|2017-09-24|-0.39487|2020-02-09|1.26263|2019-09-15
2024-02-11 03:05:56|WEEKLY|06353|1031278|/equities/ayana-land|JKSE|16.233526643484|1|1.4221577855052||-1|0|0|22|-0.22222|9|0.60046728971963|66|57|0.19729|0.24273|0.44627633636775|0.60046728971963|244.05565627988|160.047|5.2380952380952|0.6|0.2|0.2157|5|3|-0.0059121403508772|0.07751252631579|805|2019-10-20|-0.58214|2020-02-02|0.59091|2021-08-22
2024-02-11 03:05:56|WEEKLY|06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|-196.16115932487|17|19.053719774955||0|0|0.49638|139|3.49072|107|3.490721295503|107|47.5|0.5104|1.28528|1.6495662552281|1.6495662552281|363.03429552|363.03429552|47.602739726027|0.5|0.5|0.34791|4|1|0.0010588834951456|0.13258694174757|585|2020-06-21|-0.40773|2023-10-22|0.69091|2021-09-26
2024-02-11 03:05:57|WEEKLY|06355|1091190|/equities/andira-agro|JKSE|-50.002244203713|162|0.0044442162761445|0.0566|-1|1|0.0566|50|-0.05357|2|-0.053571428571429|2|30.75|-1.24695|-0.90027|0.38732471516214|-0.053571428571429|173.02822546|94.643|73.529411764706|0.5|0.25|0.36556|4|3|0.0043584154929577|0.058674049295775|610|2019-10-13|-0.58944|2019-11-10|1.42647|2018-08-26
2024-02-11 03:05:58|WEEKLY|06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|-1708.3152642521|17|85.77536444073||0|0|0.05438|1565|0.04088|119|0.040880503144654|119|45.5|0.09556|0.20139|0.099291830727795|0.2806195229206|110.90149546679|177.14291820634|134.91379310345|0.875|0.5|0.28968|8|4|0.0032707631578947|0.0921425|2680|2022-07-31|-0.29919|2021-01-31|0.85714|2021-01-17
2024-02-11 03:05:59|WEEKLY|06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|-1768.4413562061|21|98.647118735358||0|0|0.23784|1410|-0.20259|35|-0.20258620689655|35|31.13|0.00109|0.0824|0.084266431108052|0.15937347609512|116.54655784484|187.71024624537|124.77876106195|0.625|0.417|0.2436|24|11|0.0023266623207301|0.083232842242503|3440|2021-01-17|-0.22917|2021-01-31|0.39913|2016-04-10
2024-02-11 03:06:00|WEEKLY|06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|-50.000205976723|214|0.12710899837228|0|-1|1|0|50|-0.41964|26|-0.41964285714286|26|22.5|-0.2881|-0.10617|-0.12966665942801|-0.20374999095168|41.570028490011|35.631351187578|96.153846153846|0.5|0.4|0.53375|10|5|0.0045330136986301|0.063233538812785|242|2016-11-13|-0.40083|2016-11-20|1.16071|2016-11-13
2024-02-11 03:06:00|WEEKLY|06359|101295|/equities/apexindo-prata|JKSE|162.30303261609|23|31.442504023335|-0.1389|1|2|-0.27731|172|-0.88596|8|1.4568965517241|79|36.38|0.06447|0.21021|0.14109476530478|0.40658767710262|34.488981024717|273.39927127498|5.9310344827586|0.462|0.308|0.36087|13|4|0.00090606060606061|0.11698921212121|4350|2014-04-13|-0.375|2019-01-06|1.25771|2021-05-02
2024-02-11 03:06:01|WEEKLY|06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE|324.50776724098|27|38.031000616336||0|0|-0.13861|348|||1.4568965517241|79|109|0.46133|0.47871|0|0|100|100|46.4|0|0|0.18578|1|0|-0.0040293333333333|0.086455851851852|765|2021-10-17|-0.16106|2022-01-09|0.26786|2021-10-10
2024-02-11 03:06:03|WEEKLY|06361|101209|/equities/arkaprin|JKSE|-882.27556066853|59|54.091853556176||0|0|0.40164|730|1.98322|105|1.9832230142329|105|33.63|-0.11236|0.07306|0.2456508765725|0.24717342703668|261.26014135112|171.08408137583|173.80952380952|0.563|0.438|0.31911|16|4|0.0046124161073826|0.10469847315436|2825|2011-07-31|-0.35258|2011-08-07|0.65|2017-03-19
2024-02-11 03:06:03|WEEKLY|06362|953931|/equities/argo-pantes-tbk|JKSE|900.20606629417|22|23.372425890516|0.5902|1|1|0.59016|970|0.40777|54|-0.49509803921569|84|29.71|-0.17386|0.08218|0.11162790573643|0.01291487755149|101.32852534768|71.978039983575|98.979591836735|0.571|0.429|0.25954|7|3|0.0035095633187773|0.11748995633188|2490|2020-09-13|-0.26087|2015-05-17|0.56098|2020-07-12
2024-02-11 03:06:04|WEEKLY|06363|101296|/equities/arita-prima-in|JKSE|172.14843088015|115|7.6583670201296|-0.0865|1|1|-0.08654|190|-0.29358|28|-0.29357798165138|28|31.64|-0.26559|-0.04865|-0.16919490089331|-0.15006505468807|35.882037542769|47.57061281837|66.666666666667|0.455|0.364|0.26472|11|4|0.00199|0.094170411255411|490|2014-09-28|-0.33143|2016-12-04|0.75238|2016-07-31
2024-02-11 03:06:04|WEEKLY|06364|1096062|/equities/arkadia-digital|JKSE|10.365875445065|3|3.1902373664805|-0.1458|1|2|-0.25|15|0.96581|125|-0.020253164556962|60|54|-0.19913|-0.11175|0.24714147810998|-0.020253164556962|153.28474883048|97.975|11.363636363636|0.6|0.2|0.37426|5|3|-0.0015290441176471|0.097159007352941|1185|2021-08-22|-0.37778|2023-12-10|0.86364|2018-09-30
2024-02-11 03:06:05|WEEKLY|06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|-50.004384291436|76|0.0014614304786605|0.0196|-1|1|0.01961|50|0.06154|45|0.22654545757522|3|39|0.171|0.35984|0.14404195955684|0.22654545757522|130.2031887|122.655|9.0909090909091|0.5|0.25|0.21326|4|2|-0.0046870995670996|0.071004545454545|2280|2019-12-22|-0.2996|2020-07-05|1.11818|2019-07-21
2024-02-11 03:06:07|WEEKLY|06366|1122744|/equities/armada-berjaya|JKSE|101.95976978362|40|8.530915298446|-0.1493|1|1|-0.14925|114|0.04965|60|0.59682893688409|73|72.67|0.48462|0.56585|0.3232371634775|0.59682893688409|167.61126095|159.683|24.865855718006|0.667|0.333|0.43858|3|3|-0.0018679377431907|0.14281307392996|713.15002441406|2019-03-03|-0.40276|2019-03-24|0.44994|2020-07-05
2024-02-11 03:06:07|WEEKLY|06367|1025099|/equities/armidian-karyatama|JKSE|-164.07583263055|5|37.691944210185|0.7409|-1|1|0.74093|50|-0.33448|7|-0.33448275862069|7|30|-0.1285|-0.07363|-0.22301365122878|-0.25912365144634|46.131129108461|54.32240448|10.460251046025|0.75|0.5|0.40328|4|3|-0.0099242741935484|0.12277274193548|640|2017-07-09|-0.73057|2019-11-10|0.39394|2017-12-24
2024-02-11 03:06:08|WEEKLY|06368|101297|/equities/arthavest-tbk|JKSE|2270.5542563029|17|156.03545015871|0.4053|1|1|0.40526|2670|-0.26458|27|-0.26458333333333|27|29.89|-0.00231|0.29452|0.57650597795982|1.3527007027637|145.74439191362|566.0366118115|580.4347826087|0.421|0.211|0.32432|19|7|0.0089524657534247|0.12088023972603|3000|2023-01-01|-0.34386|2017-10-22|1.28516|2021-06-13
2024-02-11 03:06:09|WEEKLY|06369|101298|/equities/arwana-citramu|JKSE|-765.6239582774|35|40.814826353269|0.2373|-1|1|0.23729|675|0.97545|151|0.97544642857143|151|60.75|1.48953|1.73222|2.2733396608353|3.3761202539681|2549.0185006291|2184.9654747273|1985.2941176471|0.75|0.5|0.25585|12|7|0.0053047706422018|0.079152634338139|1120|2022-06-05|-0.33125|2015-04-26|0.29462|2013-01-20
2024-02-11 03:06:09|WEEKLY|06370|101302|/equities/asahimas-flat|JKSE|5272.5371392695|32|203.77826487759|0.0262|1|2|-0.00427|5825|-0.00429|53|-0.24242424242424|10|38.16|0.07976|0.13107|0.077396431107546|0.18472561090305|103.82381091453|157.83824375616|378.24675324675|0.526|0.316|0.22328|19|9|0.0029487433862434|0.063541375661376|9300|2011-08-07|-0.18966|2020-03-29|0.36957|2010-05-02
2024-02-11 03:06:11|WEEKLY|06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|916.43363531773|1|120.35545489409||-1|0|0|1275|0.17742|95|-0.22693266832918|29|42.2|0.07069|0.12174|0.13227953928|0.10970963150065|131.65083826402|111.81297945|93.406593406593|0.6|0.4|0.23281|5|3|0.00090682464454976|0.077815876777251|2265|2021-05-16|-0.20833|2023-02-12|0.19718|2024-02-11
2024-02-11 03:06:12|WEEKLY|06372|101303|/equities/asia-pacific-f|JKSE|-50.239796177787|57|0.079932059262381|0.0741|-1|1|0.07407|50|-0.31646|13|-0.31645569620253|13|50.21|-0.00391|0.21253|-0.06893599101584|0.23341614745009|8.0326790485288|110.79845820636|100|0.571|0.357|0.36618|14|6|0.0038304479578393|0.12602317523057|810|2011-07-31|-0.25397|2010-12-05|0.90909|2010-11-28
2024-02-11 03:06:12|WEEKLY|06373|101208|/equities/apac-citra-cen|JKSE|50.472831555267|74|7.9834933782932|-0.2895|1|1|-0.28947|54|0.87549|43|0.8754872639974|43|59.82|-0.1174|0.03903|0.21348047418394|0.41640685091264|29.966007858899|251.1503822562|108|0.455|0.273|0.48781|11|5|0.0054868809849521|0.16109632010944|465|2012-11-04|-0.3375|2015-11-01|1.4375|2017-06-25
2024-02-11 03:06:13|WEEKLY|06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|-112.15387153034|81|4.0512905101123|0.6454|-1|1|0.64539|100|-0.45769|61|-0.45769230769231|61|66.5|-0.25946|-0.24068|-0.45769230769231|-0.45769230769231|54.231|54.231|20.408163265306|0.5|0.5|0.47331|2|2|-0.0057994835680751|0.096269483568075|610|2019-12-15|-0.24576|2021-08-22|0.22066|2021-05-02
2024-02-11 03:06:14|WEEKLY|06375|101304|/equities/asiaplast-indu|JKSE|368.04754900544|167|75.053446030237|2.9735|1|1|2.97351|600|-0.05231|39|-0.052310778657975|39|35.35|-0.03246|0.04984|0.14345868382882|0.14345868382882|266.33351116032|266.33351116032|1200|0.588|0.588|0.23737|17|6|0.0056589960886571|0.1107966232073|690|2023-08-27|-0.2782|2022-11-06|0.64912|2011-05-29
2024-02-11 03:06:15|WEEKLY|06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|-7545.0058923198|87|198.50176769594||0|0|0.31592|6875|0.05067|36|0.050671140184798|36|28.79|-0.07567|9.0E-5|-0.058345894503369|-0.058345894503369|52.691995948521|52.691995948521|62.5|0.375|0.375|0.21589|24|4|0.00078634491634492|0.067885997425997|28443|2014-05-11|-0.34278|2020-03-15|0.2453|2015-05-17
2024-02-11 03:06:16|WEEKLY|06377|101306|/equities/astra-graphia|JKSE|-995.73268647687|18|31.91089549229|0.0476|-1|1|0.04762|900|0.1962|98|0.19620253164557|98|47.5|0.20294|0.266|0.34910674596539|0.47659155364067|458.89059783224|461.60406460758|461.53846153846|0.688|0.5|0.19853|16|9|0.0029812097812098|0.065655817245817|2340|2014-06-29|-0.18593|2013-06-09|0.36|2010-10-03
2024-02-11 03:06:17|WEEKLY|06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|-5958.5831170908|18|273.82493512724||0|0|0.10879|5325|-0.0577|25|-0.057704641894917|25|33.82|-0.07575|-0.01393|-0.081208996305167|-0.034759838299315|27.608231090112|67.245302649008|247.09976798144|0.636|0.455|0.19791|22|8|0.0021483574244415|0.062118055190539|9350|2017-04-30|-0.22382|2020-03-22|0.30732|2015-10-11
2024-02-11 03:06:17|WEEKLY|06379|101308|/equities/astra-otoparts|JKSE|-2912.42439116|17|216.22731734799|0.1293|-1|1|0.12928|2290|1.05795|57|1.0579536571967|57|34.45|0.11435|0.20485|-0.0062339712131445|0.052922795789355|55.349560399503|106.01586394512|372.35772357724|0.5|0.409|0.19139|22|6|0.0029650387596899|0.06457342377261|4775|2013-11-03|-0.22652|2020-03-22|0.49731|2010-05-02
2024-02-11 03:06:18|WEEKLY|06380|101347|/equities/benakat-integr|JKSE|-117.15206343116|31|8.9956190293491||0|0|0.20168|95|-0.81481|5|0.58823529411765|28|38.44|-0.12934|0.10684|0.0012784700015818|0.1281715823994|23.443682944597|148.29351481233|48.469387755102|0.722|0.389|0.25963|18|7|0.001608891966759|0.083219085872576|275|2010-04-04|-0.26471|2015-12-06|0.68|2022-03-27
2024-02-11 03:06:20|WEEKLY|06381|102973|/equities/as-bina-dana-a|JKSE|-5848.4462563761|7|116.14875212537||0|0|0.09836|5500|-0.06484|14|-0.064839247450041|14|16.87|0.0494|0.18072|0.0046297616847325|0.076790359692712|81.455451820279|220.36394086768|3808.8644269215|0.533|0.4|0.15196|30|3|0.0099209375|0.05910681640625|9275|2022-01-16|-0.41244|2010-05-02|0.41843|2010-03-21
2024-02-11 03:06:20|WEEKLY|06382|102978|/equities/asuransi-binta|JKSE|536.01729061661|191|55.494236461129|1.2288|1|2|0.98611|715|-0.33072|21|-0.47121535181237|17|25.41|-0.16589|0.02084|-0.12430125274047|-0.21844713311321|26.357739893061|54.69277296|242.37288135593|0.412|0.118|0.31225|17|3|0.0056066881028939|0.10285996784566|1550|2014-09-14|-0.49388|2016-06-26|0.55172|2011-05-08
2024-02-11 03:06:21|WEEKLY|06383|101299|/equities/as-dayin-mitra|JKSE|-643.66724677234|9|58.889082257445||0|0|0.02479|472|-0.16477|27|-0.1037251555476|35|24.23|-0.17925|-0.00104|-0.023639870675195|0.061982506044343|20.968806268292|73.617822440794|188.8|0.5|0.385|0.21969|26|8|0.0040247805642633|0.060444796238244|1300|2017-04-23|-0.50103|2023-12-17|0.68571|2011-09-18
2024-02-11 03:06:22|WEEKLY|06384|943651|/equities/as-jasa-tania|JKSE|-133.71260887624|38|5.5708696254135||0|0|-0.01754|116|0.1779|36|0.17790266081959|36|31|-0.15971|0.15009|-0.12464768339731|-0.058183576384837|13.227081232759|27.754750053001|55.238095238095|0.5|0.429|0.30592|14|2|0.0046492569002123|0.12105503184713|1044.9100341797|2017-05-07|-0.64138|2014-12-21|1.02328|2017-04-30
2024-02-11 03:06:22|WEEKLY|06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|-6162.953882144|22|50.151294048|-0.0811|-1|1|-0.08108|6000|-0.06208|8|-0.062081709564953|8|16.2|-0.07004|0.01253|-0.029531527728766|-0.03796043476556|84.771614917756|84.418744565473|99.173553719008|0.5|0.4|0.15853|10|3|0.0014418579234973|0.047747103825137|7650|2020-07-05|-0.12281|2020-11-08|0.21569|2021-06-06
2024-02-11 03:06:24|WEEKLY|06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|44.722187992823|19|10.538886580211|-0.2717|1|2|-0.49038|53|-0.43571|16|-0.43571428571429|16|58.8|-0.20274|-0.05591|-0.49244730679157|-0.49244730679157|25.43932178|25.43932178|9.5495495495495|0.4|0.4|0.57059|5|2|-0.0013208653846154|0.1659278525641|1200|2018-07-15|-0.29936|2020-02-23|0.71242|2021-06-13
2024-02-11 03:06:25|WEEKLY|06387|101309|/equities/asuransi-mitra|JKSE|-57.38358063496|14|2.4611935449866||0|0|0|50|0.38095|42|-0.75352112676056|66|50.6|0.74049|0.84025|1.2948724777339|1.8138427732616|422.39192665101|269.98662136775|60.240963855422|0.6|0.4|0.3068|10|4|0.0022580539499037|0.074934219653179|1440|2019-09-15|-0.3|2021-08-29|1.06557|2021-09-12
2024-02-11 03:06:25|WEEKLY|06388|101301|/equities/as-ramayana|JKSE|-1558.9222310822|6|16.307410360739||0|0|0.03822|1510|-0.14441|112|-0.14441416893733|112|19.47|-0.15814|0.05465|-0.04007695841924|0.043776178368994|28.93660985521|131.85061421714|677.13004484305|0.6|0.433|0.19496|30|8|0.0063485908319185|0.064596468590832|2693.5920410156|2016-05-22|-0.31794|2012-06-10|0.8107|2015-08-02
2024-02-11 03:06:26|WEEKLY|06389|1079934|/equities/asuransi-tugu-pratama|JKSE|1000.5887308121|44|75.012389661554|-0.0188|1|2|-0.04444|1075|0.40058|11|0.40057893849887|11|35.86|0.05143|0.0985|0.046158380637439|0.046158380637439|102.73775139287|102.73775139287|67.1875|0.429|0.429|0.24509|7|2|0.00044292517006803|0.079842653061224|1860|2018-07-08|-0.30048|2020-09-13|0.40541|2022-09-04
2024-02-11 03:06:26|WEEKLY|06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|131.33960943371|58|18.141736798194|-0.0936|1|1|-0.09357|155|0.53784|177|-0.17410714285714|23|71.6|0.16494|0.3334|0.58834506780966|0.61359868279556|304.98591389209|198.3209657|120.15503875969|0.6|0.4|0.40529|5|3|0.0031823855421687|0.12784853012048|540|2018-05-13|-0.21106|2020-06-21|0.62857|2023-01-08
2024-02-11 03:06:28|WEEKLY|06391|101310|/equities/atlas-resource|JKSE|200.02839379238|26|36.115185909753|0.0338|1|2|-0.41935|216|0.06301|9|0.063010532301591|9|42.77|-0.06522|0.15332|-0.098461660327943|-0.098461660327943|51.481781210009|51.481781210009|14.69387755102|0.385|0.385|0.31646|13|2|0.00059335628227195|0.1142756454389|1520|2012-01-01|-0.43619|2014-07-27|1.05882|2021-05-23
2024-02-11 03:06:29|WEEKLY|06392|101210|/equities/austindo-nusan|JKSE|-820.46061349513|14|35.986871165044||0|0|0.00704|705|-0.08387|37|-0.083870967741935|37|33.07|0.05007|0.11256|0.062510904901767|0.063601312919093|135.05310997618|128.02698882923|58.75|0.571|0.5|0.17291|14|4|0.00019233193277311|0.065323298319328|2040|2016-11-13|-0.25225|2018-07-29|0.32544|2021-11-07
2024-02-11 03:06:29|WEEKLY|06393|101312|/equities/bakrie-brother|JKSE|-52.260860588948|48|0.75362019631596||0|0|0.01961|50|-0.29029|21|-0.29029383700622|21|49.93|-0.56827|0.70122|-0.13995537191265|1.236787227109|-1304.5287833698|490.86425072202|56.818181818182|0.643|0.357|0.32115|14|4|0.0099117292225201|0.033328243967828|500|2013-03-31|-0.7234|2018-06-10|9|2013-03-31
2024-02-11 03:06:30|WEEKLY|06394|101313|/equities/bakrie-sumater|JKSE|-132.4084384671|47|9.5223189637087||0|0|0.0614|107|0.60221|132|0.60220521122813|132|59.42|-0.41405|0.87174|1.1104258921607|1.1104258921607|1146.6288910593|1146.6288910593|15.597667638484|0.5|0.5|0.35629|12|2|0.0087722266139657|0.082159380764163|3150|2012-01-22|-0.32|2017-02-19|9.35088|2012-01-08
2024-02-11 03:06:31|WEEKLY|06395|101314|/equities/bakrie-telecom|JKSE|-50.000000000174|315|5.8133726892631E-11|0.8361|-1|1|0.83607|50|3.32145|128|3.3214462668817|128|73.5|0.82062|1.22434|3.3214462668817|3.3214462668817|432.145|432.145|33.333333333333|0.25|0.25|0.32587|4|1|8.6858552631579E-5|0.062742105263158|480|2007-05-27|-0.4012|2008-10-26|0.51724|2009-04-19
2024-02-11 03:06:32|WEEKLY|06396|101315|/equities/bakrieland-dev|JKSE|-50.000000000055|277|1.8285461746383E-11||0|0|0|50|-0|4|-2.9766727471792E-7|4|31.92|-0.40749|0.76979|0.11284657129611|0.20581588555533|83.209346965728|128.40948605822|63.291139240506|0.5|0.417|0.42937|12|2|0.01340717754173|0.039796585735964|560|2013-03-31|-0.90357|2013-04-07|9.37037|2013-03-31
2024-02-11 03:06:33|WEEKLY|06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|-193.76051760557|15|15.420172535191||0|0|0.03289|147|-0.33913|20|-0.33913043478261|20|56.75|0.67291|0.92422|1.0319168025464|1.0319168025464|224.89141752|224.89141752|38.082901554404|0.5|0.5|0.31108|4|1|0.0014298340248963|0.12493713692946|1155|2021-08-15|-0.26404|2020-03-22|1.5|2021-08-01
2024-02-11 03:06:34|WEEKLY|06398|102131|/equities/bali-towerindo|JKSE|856.9529174037|6|170.22564696381|0.0772|1|2|-0.06481|1010|-0.53191|7|-0.21666666666667|10|44.91|-0.23563|-0.10832|0.14149949163501|0.29037970290986|73.650482222784|146.97907266292|673.33333333333|0.636|0.455|0.36057|11|5|0.0068286773547094|0.08536130260521|2100|2019-06-02|-0.31455|2020-03-01|0.94|2014-03-23
2024-02-11 03:06:34|WEEKLY|06399|943645|/equities/bank-agris-pt|JKSE|-92.748166787111|136|4.5827222623704||0|0|0.56453|80|-0.55569|4|-0.55568721752124|4|33.4|-0.14198|0.16928|-0.15832210581872|0.10116614361986|5.7786265789366|60.960824242682|43.243243243243|0.6|0.4|0.5571|10|4|0.0055397228144989|0.14924061833689|608.80999755859|2018-02-25|-0.45587|2017-05-07|1.24864|2021-03-07
2024-02-11 03:06:35|WEEKLY|06400|1156365|/equities/bank-amar-indonesia|JKSE|-333.40974775768|60|21.406819546823||0|0|-0.01527|266|-0.21776|5|-0.21776010915626|5|25.5|-0.45445|-0.23527|-0.20472845713765|-0.20472845713765|50.005098303278|50.005098303278|103.95091665734|0.5|0.5|0.36768|6|0|0.0064400943396226|0.14741066037736|573.29998779297|2022-01-23|-0.28474|2020-03-01|0.98146|2021-03-07
2024-02-11 03:06:37|WEEKLY|06401|101316|/equities/bank-artha-gra|JKSE|62.941580905464|31|4.7481069169759|-0.0618|1|2|-0.11392|70|0.44366|105|1.5357142857143|59|43.35|0.031|0.08057|0.11843022600474|0.16589406767953|165.69984705598|221.49830471639|140|0.765|0.529|0.22197|17|9|0.0025034419817471|0.087006453715776|320|2021-03-07|-0.26437|2021-01-31|1.02128|2021-02-28
2024-02-11 03:06:37|WEEKLY|06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|2325.3055217786|12|370.66750911979|0.2135|1|2|-0.01294|3050|0.77527|84|34.245765538145|115|56.29|4.50414|6.65097|14.522820752135|21.396594764566|59738.930737453|33650.61694134|2276.1194029851|0.429|0.286|0.27706|7|1|0.021021407407407|0.14619308641975|19500|2022-01-23|-0.89602|2017-02-12|1.74363|2019-08-18
2024-02-11 03:06:38|WEEKLY|06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|2885.7214606401|2|269.75951311995|-0.0265|1|1|-0.02653|3670|0.39619|58|0.39619389824914|58|35.2|-0.29656|-0.10282|0.29893991666145|0.29893991666145|167.77875611|167.77875611|548.57997010463|0.4|0.4|0.39701|5|2|0.015263276836158|0.12003079096045|8070.1000976562|2021-08-08|-0.29787|2021-03-21|0.67423|2021-08-08
2024-02-11 03:06:39|WEEKLY|06404|1076597|/equities/bank-brisyariah|JKSE|1900.9635437367|52|144.67881875442||0|0|0.37609|2360|-0.42961|10|-0.33271331479156|20|35.14|0.78687|0.90724|-0.21325260750751|-0.33271331479156|33.999623475593|66.729|390.28262257878|0.571|0.143|0.31282|7|4|0.0081408417508417|0.097163131313131|3881.7299804688|2021-01-17|-0.2689|2020-03-22|0.63158|2020-10-18
2024-02-11 03:06:39|WEEKLY|06405|101318|/equities/bank-bukopin|JKSE|-94.274599260097|117|5.0915330866991||0|0|0.70766|79|-0.30841|14|-0.30840952751513|14|33|0.01592|0.14845|0.13231564484607|0.21727467703409|95.576656045343|172.03780884725|42.934782608696|0.55|0.45|0.23747|20|3|0.0008319587628866|0.080252280927835|1000|2013-05-12|-0.272|2020-03-22|0.49239|2020-08-30
2024-02-11 03:06:41|WEEKLY|06406|101211|/equities/bank-bumi-arta|JKSE|-937.78221089692|20|86.584663269076||0|0|0.09459|670|-0.09862|12|-0.098620376493707|12|46|0.33189|0.41961|0.64943415676915|0.89982783582892|838.07403756508|682.55219350122|1000|0.563|0.375|0.32182|16|7|0.0063846622516556|0.089909589403974|4870|2021-12-12|-0.29861|2021-03-28|1.28331|2021-02-21
2024-02-11 03:06:41|WEEKLY|06407|101319|/equities/bank-capital-i|JKSE|-137.652459983|150|2.3841533276658|0.738|-1|1|0.738|131|0.15184|7|0.15183994153058|7|42.14|-0.13813|0.03179|-0.0044135589136236|0.11737842946297|43.094389420302|164.44670753414|140.86021505376|0.786|0.5|0.28676|14|8|0.0023098917456022|0.08025250338295|940|2021-02-28|-0.21935|2021-03-21|0.45217|2013-04-28
2024-02-11 03:06:42|WEEKLY|06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|8938.9928919539|76|270.98722725521|0.2064|1|2|0.17933|9700|-0.15035|8|0.057692307692308|39|36.79|-0.04311|0.08156|-0.080171240843283|-0.034564466419926|14.651744124375|36.210416288362|366.03773584906|0.684|0.316|0.1707|19|11|0.0032952196382429|0.049693708010336|15600|2015-04-12|-0.80132|2016-08-14|0.17213|2009-04-19
2024-02-11 03:06:43|WEEKLY|06409|943652|/equities/bank-cimb-niag|JKSE|1590.5871068016|78|57.637333047218|0.5964|1|1|0.59641|1780|-0.1206|14|-0.080568720379147|20|39.71|0.01073|0.08655|0.085596217624107|0.10183626444432|172.11761301773|152.78466144958|287.65352862216|0.588|0.412|0.22122|17|8|0.002626954787234|0.067378377659575|2603.1000976562|2010-12-12|-0.2|2011-09-25|0.5|2016-07-24
2024-02-11 03:06:43|WEEKLY|06410|101320|/equities/bank-danamon-t|JKSE|-2983.11831767|18|116.1225427621|-0.0036|-1|1|-0.00361|2780|-0.11783|13|-0.11783439490446|13|37.7|-0.01042|0.10752|0.1290013593778|0.12649227004076|168.54067607217|146.67572564959|142.93059125964|0.45|0.4|0.21087|20|6|0.0020752529182879|0.071086705577173|10000|2019-04-14|-0.32961|2019-05-05|0.40217|2012-04-08
2024-02-11 03:06:45|WEEKLY|06411|943661|/equities/bank-dinar-ind|JKSE|-149.56059329376|92|9.8535310979188||0|0|0.35829|120|-0.44502|39|-0.44502153665125|39|39.7|-0.41494|-0.2367|-0.30430117182142|-0.17822025541163|2.7604595048864|30.644612058996|64.171122994652|0.6|0.4|0.54043|10|4|0.0041714959016393|0.13848879098361|509.23001098633|2021-03-07|-0.32056|2014-07-27|0.85084|2021-03-07
2024-02-11 03:06:46|WEEKLY|06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|62.185998278007|31|5.9468034859073|-0.1412|1|2|-0.26531|72|-0.11724|39|-0.11724227663893|39|41|-0.00101|0.24875|0.07256044959778|0.17203952795527|93.920184370069|139.21526202133|73.469387755102|0.556|0.444|0.40232|9|3|0.0037703759398496|0.12680218045113|357.73999023438|2021-12-19|-0.27972|2017-05-07|1.07362|2021-02-28
2024-02-11 03:06:46|WEEKLY|06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|-1585.5034246703|17|133.50114155675|0.0208|-1|1|0.02083|1175|-0.13435|19|-0.13435372989659|19|41.5|1.35165|2.0641|2.7480105633425|4.8520770530495|-6389.5619649035|7900.591627314|940|0.7|0.4|0.46298|10|3|0.014737006960557|0.15259976798144|8100|2022-01-16|-0.68817|2017-04-23|0.91025|2020-11-08
2024-02-11 03:06:47|WEEKLY|06414|101323|/equities/bank-ina-perda|JKSE|3823.9824798576|16|132.93930907661|0.0471|1|1|0.04715|4220|-0.08919|113|3.645902254348|30|53.67|0.62054|0.84576|1.2430098258107|2.4392382843366|2578.513880648|2319.512676528|2142.1319796954|0.667|0.333|0.23946|9|4|0.010244497991968|0.089664297188755|6175|2021-07-04|-0.23404|2018-04-29|0.72993|2017-03-12
2024-02-11 03:06:48|WEEKLY|06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|98.326773167801|27|10.852078204|-0.0743|1|2|-0.20946|117|-0.1528|3|-0.15280074578794|3|35.33|0.12003|0.27236|-0.15280074578794|-0.15280074578794|84.72|84.72|16.714285714286|0.333|0.333|0.3214|3|0|-0.0070918181818182|0.13816227272727|1205|2021-08-15|-0.29|2021-08-29|0.70667|2021-11-07
2024-02-11 03:06:49|WEEKLY|06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|5938.8800943311|6|291.20663522295|0.0817|1|1|0.08171|6950|-0.41525|31|-0.41525423728814|31|35.9|-0.08297|0.03207|-0.062981675595894|-0.012595553956138|37.766142428066|72.408720484042|252.45187068652|0.476|0.286|0.19049|21|8|0.0026862845849802|0.062936943346508|11000|2022-12-11|-0.50694|2012-07-08|0.26866|2013-09-15
2024-02-11 03:06:50|WEEKLY|06417|101213|/equities/bank-maspion-i|JKSE|-797.84599940305|37|80.948666467682|0.5091|-1|1|0.50909|540|0.06679|28|0.066786629651772|28|39.67|-0.3111|0.1431|-0.034194713782956|-0.034194713782956|85.331626629984|85.331626629984|166.15384615385|0.25|0.25|0.32692|12|2|0.00728685546875|0.11906333984375|1762.1850585938|2021-12-19|-0.39767|2017-09-17|1.42574|2021-03-07
2024-02-11 03:06:51|WEEKLY|06418|101326|/equities/bank-mayapada|JKSE|-347.27979568065|13|56.426598560217||0|0|0.57073|176|-0.2931|18|-0.29310344827586|18|21.07|-0.07597|0.13844|0.11948641449892|0.1110985533288|177.90555160723|147.00053282628|12.903225806452|0.519|0.407|0.24797|27|5|0.002080843373494|0.09826421686747|6500|2021-03-14|-0.40532|2010-12-05|0.72702|2015-11-15
2024-02-11 03:06:51|WEEKLY|06419|101324|/equities/bank-intl-indo|JKSE|-279.58532617494|14|12.475597852483|0.0081|-1|1|0.00813|244|-0.04456|18|-0.044563695726349|18|54.43|0.1744|0.23117|0.24474453311711|0.24229324109241|594.15407833067|309.79392567147|75.076923076923|0.714|0.5|0.20132|14|9|0.00092304516129032|0.07219775483871|985|2010-12-12|-0.23858|2021-01-31|0.47753|2010-11-14
2024-02-11 03:06:52|WEEKLY|06420|101327|/equities/bank-mega-tbk|JKSE|4643.6485248979|33|257.83989827758|-0.0759|1|1|-0.07593|4990|-0.00465|53|0.013732000750138|22|32.05|-0.04639|0.11881|0.040935763129143|0.0806467288864|133.69473752381|150.54435257925|668.00535475234|0.474|0.316|0.18517|19|5|0.0053613416536662|0.059906723868955|9089.599609375|2021-01-17|-0.42925|2017-01-01|0.68599|2018-11-25
2024-02-11 03:06:53|WEEKLY|06421|101328|/equities/bank-mestika-d|JKSE|1842.1488351315|132|61.356617928721|0.2581|1|1|0.25806|1950|-0.16541|11|-0.098305084745763|40|16.12|-0.04704|0.03703|0.018332070563132|0.078456187216582|99.784896616919|135.97427038409|121.11801242236|0.588|0.353|0.13476|17|5|0.0018336296296296|0.040313135802469|2810|2020-01-05|-0.30855|2020-03-15|0.53276|2020-03-08
2024-02-11 03:06:54|WEEKLY|06422|101322|/equities/bank-icb-bumip|JKSE|-72.231968385488|123|6.0773227951628||0|0|0.80303|52|-0.03842|30|-0.038415609886474|30|28.15|0.07016|0.2155|-0.092847911137849|-0.1034776104413|36.393331592343|40.416643558707|81.25|0.5|0.4|0.20448|20|8|0.003045197080292|0.084360102189781|608.64001464844|2021-08-08|-0.37405|2012-03-11|0.7856|2021-03-07
2024-02-11 03:06:55|WEEKLY|06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|3319.394545413|6|79.681636376095||0|0|-0.04432|3450|-0.03736|58|0.0079685035124772|11|42.67|-0.00525|0.01825|-0.014693909163302|0.0079685035124772|97.03122408|100.797|94.78021978022|0.667|0.333|0.06538|3|1|-0.00024067669172932|0.025967293233083|4400|2022-10-30|-0.0885|2023-07-09|0.05296|2022-08-14
2024-02-11 03:06:55|WEEKLY|06424|101329|/equities/bank-nationaln|JKSE|665.50044804911|24|74.289879026741|0.5693|1|2|0.25714|880|0.36073|105|-0.24747474747475|5|39.08|-0.08757|0.01614|-0.085153746576144|-0.14231184142601|50.59551737436|61.501417233323|125.71428571429|0.462|0.231|0.27615|13|4|0.0024150470809793|0.08416461393597|1955|2021-07-18|-0.23894|2021-03-14|0.58371|2023-09-03
2024-02-11 03:06:56|WEEKLY|06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|-6534.0993438406|19|333.67078806699||0|0|-0.10577|5750|-0.42839|49|-0.42839459401303|49|41.22|-0.01521|0.07931|0.068032130133939|0.17700640855852|122.7983527019|253.45065041301|409.83606557377|0.667|0.444|0.19769|18|7|0.0031573421052632|0.064739039473684|10425|2023-10-01|-0.49637|2023-10-08|0.23913|2013-09-15
2024-02-11 03:06:58|WEEKLY|06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|1002.2058260994|6|138.01400823692||0|0|-0.22059|1060|0.75139|31|0.75139146567718|31|49.67|-1.20783|-0.32314|0.75139146567718|0.75139146567718|175.139|175.139|270.40816326531|0.333|0.333|0.41001|3|0|0.01219012987013|0.11944006493506|3980|2021-08-15|-0.18812|2022-10-23|0.84949|2021-02-14
2024-02-11 03:06:58|WEEKLY|06427|101216|/equities/bank-ocbc-nisp|JKSE|1046.9306929201|80|66.90142696955|0.8018|1|2|0.71528|1235|-0.16931|59|-0.16931216931217|59|19.63|-0.0592|0.03725|-0.019266849020234|0.016801330150444|46.673791542108|89.97152768304|175.17730496454|0.563|0.438|0.12088|32|6|0.0022770155586987|0.053079448373409|2280|2010-10-03|-0.51237|2013-02-17|0.69565|2010-09-26
2024-02-11 03:06:59|WEEKLY|06428|101217|/equities/bank-of-india-jk|JKSE|-1609.684425765|49|105.22903029651||0|0|0.24063|1600|-0.18016|1|-0.18015564202335|1|11.5|0.35601|0.63618|0.64790165901895|0.89053274963158|3233.5901752856|3535.6409351592|879.12087912088|0.682|0.5|0.16375|22|2|0.01587634551495|0.061515382059801|6425|2014-09-21|-0.4258|2014-11-02|1.28767|2014-01-19
2024-02-11 03:06:59|WEEKLY|06429|101331|/equities/bank-panin|JKSE|-1291.6665499118|60|64.722183303927||0|0|0.31875|1090|0.88227|34|0.8822669195652|34|32.05|-0.02972|0.0643|0.016356551202373|0.1001360031704|66.082943468011|186.91023892885|184.74576271186|0.727|0.455|0.2303|22|9|0.0024173691099476|0.081973638743456|2790|2022-10-30|-0.28649|2020-03-22|0.38019|2022-08-28
2024-02-11 03:07:00|WEEKLY|06430|101332|/equities/bank-panin-sya|JKSE|-61.373271531676|48|2.7910905105585||0|0|0.06897|54|-0.26994|40|-0.26994330441591|40|33.71|-0.06843|0.0349|-0.032274951095677|0.045588531226155|39.226520955687|86.984118015935|58.064516129032|0.571|0.429|0.30068|14|5|0.00081529865125241|0.084832697495183|299|2015-05-10|-0.21951|2021-01-31|0.62025|2021-04-11
2024-02-11 03:07:02|WEEKLY|06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|1109.379640021|5|28.245747474898||0|0|-0.02905|1170|0.08015|43|-0.093896805887769|16|33.19|-0.00468|0.07762|0.10840586252596|0.11576160231652|126.83334403416|95.280618657064|104.46428571429|0.571|0.381|0.20567|21|7|0.0013473894436519|0.069090513552068|3510|2016-12-25|-0.17143|2011-09-25|0.34091|2016-12-18
2024-02-11 03:07:02|WEEKLY|06432|101335|/equities/bank-pundi|JKSE|-50.00036266071|117|0.000120886903203||0|0|0.26471|50|-0.40477|43|-0.4047699632453|43|44.64|-0.62327|0.60057|-0.79122866007164|0.18495987084925|-928.83636619036|147.17430786265|128.20512820513|0.5|0.357|0.4032|14|5|0.014410553306343|0.071027476383266|223.4020690918|2016-08-14|-0.75706|2015-10-11|9.12267|2015-10-04
2024-02-11 03:07:03|WEEKLY|06433|101333|/equities/bank-pembangun|JKSE|610.26934295735|5|17.410219014215||0|0|0.00758|665|0.016|30|-0.094202898550725|13|31.21|-0.03476|0.01665|0.012993264242034|0.0068709118191897|107.48773878239|101.66732508803|149.43820224719|0.368|0.263|0.15585|19|5|0.0014297319932998|0.054270787269682|970|2021-01-17|-0.20725|2021-01-24|0.34965|2021-01-17
2024-02-11 03:07:04|WEEKLY|06434|101334|/equities/bank-permata-t|JKSE|-989.07004593779|111|29.912013982017||0|0|0.42813|915|-0.2746|24|-0.27460370020106|24|36.5|-0.08987|0.0729|-0.032286814218079|0.069725491957476|6.4194752152543|125.3239769975|222.08737864078|0.556|0.389|0.23965|18|6|0.0029168970013038|0.068292438070404|3277.7900390625|2020-12-27|-0.25891|2016-05-01|0.74778|2020-10-11
2024-02-11 03:07:04|WEEKLY|06435|101218|/equities/bank-qnb-kesaw|JKSE|74.087761858793|41|5.7069025824352|-0.2667|1|1|-0.26667|77|-0.5086|39|-0.50859632886583|39|28.57|-0.1976|0.02487|-0.065132436260873|0.054949947269306|15.759156806926|70.71226098535|56.204379562044|0.524|0.333|0.30193|21|6|0.004130078125|0.105826078125|628|2015-05-10|-0.28995|2017-07-23|1.74138|2021-03-07
2024-02-11 03:07:06|WEEKLY|06436|101356|/equities/bri-agroniaga|JKSE|231.60366025872|9|33.355167600554|-0.1677|1|1|-0.16766|278|0.15026|29|0.15026013230414|29|38.05|0.10958|0.4155|0.38774951510738|0.62658917381174|75.39134417072|742.32752191629|195.77464788732|0.632|0.474|0.34739|19|7|0.0044785225718194|0.1089923255814|2856.9099121094|2021-08-01|-0.30303|2021-01-31|0.7218|2016-07-03
2024-02-11 03:07:07|WEEKLY|06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|5114.3426068961|7|254.51474652424||0|0|0.02183|5850|-0.13366|10|-0.041666666666667|36|33.52|0.00799|0.06091|0.061966986176671|0.27781742910419|119.22819423418|741.81269701253|5571.4285714286|0.613|0.323|0.19911|31|13|0.0050811291866029|0.069654928229665|5900|2024-01-21|-0.24463|2020-03-22|0.34921|2008-11-30
2024-02-11 03:07:08|WEEKLY|06438|101337|/equities/bank-sinarmas|JKSE|817.8331009532|65|42.724001235974|0.2545|1|2|0.10625|885|-0.26984|36|-0.22699386503067|33|55.64|-0.04643|0.09765|-0.056174865030759|-0.0027582638281317|66.43310615749|90.984313242975|201.59453302961|0.455|0.364|0.25605|11|3|0.0023529881656805|0.076537455621302|1365|2021-08-08|-0.24623|2021-03-14|0.52041|2016-07-24
2024-02-11 03:07:08|WEEKLY|06439|101339|/equities/bank-tab-pensi|JKSE|2519.0605762117|31|67.465532921732|-0.0545|1|1|-0.05455|2600|-0.13169|26|-0.089887640449438|10|38.95|0.36811|0.46551|0.6852237940673|1.1542616142265|1465.4905963358|2254.6802041657|1256.038647343|0.684|0.421|0.15253|19|9|0.0042816363636364|0.055651|6050|2013-05-12|-0.2342|2020-03-15|0.33494|2016-02-28
2024-02-11 03:07:09|WEEKLY|06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|1179.5394188258|5|57.679421225341|-0.0704|1|1|-0.07037|1255|-0.09511|34|-0.09510616579419|34|34.52|-0.01057|0.05624|0.0045530729788296|0.10327442987169|73.148863455312|200.31689638328|155.90062111801|0.619|0.429|0.22949|21|8|0.0021204938271605|0.074444979423868|3890|2018-03-25|-0.29213|2020-03-22|0.38816|2020-06-07
2024-02-11 03:07:11|WEEKLY|06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|-1935.6994284417|90|114.95982853252||0|0|0.43878|1650|-0.09508|22|-0.21188630490956|35|34.67|0.00383|0.09719|0.21109207795049|0.36417910053229|138.37335746883|152.91225464|109.27152317881|0.5|0.333|0.27525|6|2|0.0026291245791246|0.085716868686869|5125|2020-02-02|-0.28529|2020-03-22|0.62881|2020-04-12
2024-02-11 03:07:11|WEEKLY|06442|101340|/equities/bank-victoria|JKSE|83.196093357277|31|6.3093961355883||0|0|-0.29921|89|-0.26364|12|-0.26364169059175|12|43.76|-0.05372|0.08625|0.035147810887087|0.20449575766027|64.54647445854|221.00269370827|118.66666666667|0.706|0.412|0.31934|17|7|0.0025242377260982|0.096463178294574|340|2017-06-18|-0.39506|2019-12-15|0.6875|2017-05-07
2024-02-11 03:07:12|WEEKLY|06443|101341|/equities/bank-windu-k-i|JKSE|70.03491959964|31|3.7768229353435|-0.0052|1|2|-0.04878|78|-0.06667|83|-0.066666666666667|83|34.55|-0.0737|0.04711|-0.021194052426029|0.039143114393339|46.46943681117|102.37596046177|78|0.55|0.4|0.26323|20|7|0.0025604993065187|0.093392108183079|356|2017-02-26|-0.37273|2010-01-31|0.82692|2010-03-14
2024-02-11 03:07:13|WEEKLY|06444|101321|/equities/bank-hmp-sauda|JKSE|551.7379708589|31|36.251156707715|-0.0565|1|1|-0.05645|585|-0.30168|34|-0.30167597765363|34|51.38|0.15162|0.32852|0.45423861122245|0.79894907125879|324.54389367751|483.18387203425|812.5|0.615|0.385|0.26112|13|5|0.0050239828080229|0.086549985673353|1285.5999755859|2020-04-26|-0.2028|2017-07-09|0.39329|2020-04-19
2024-02-11 03:07:13|WEEKLY|06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|272.22533275173|11|57.742311281127||0|0|-0.18229|314|1.78599|39|1.7859916710311|39|50.67|0.07112|0.42811|0.26200237939212|0.86847425360946|-107.43964147252|963.02505405535|314.88166481772|0.778|0.444|0.41671|9|3|0.0086063519313305|0.12895607296137|2707.833984375|2021-12-26|-0.40416|2016-01-10|0.90476|2021-08-08
2024-02-11 03:07:15|WEEKLY|06446|101342|/equities/baramulti-suks|JKSE|3582.9213189855|24|132.63525211593|-0.1235|1|1|-0.12349|3620|-0.21809|36|-0.21809016769484|36|22.33|-0.13855|-0.02131|-0.099486968766536|0.025144379880423|21.443778218485|96.673341187666|187.56476683938|0.476|0.333|0.23172|21|8|0.0038636991869919|0.078493170731707|5800|2022-09-18|-0.32048|2013-04-07|0.34752|2017-03-26
2024-02-11 03:07:15|WEEKLY|06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|982.33223640999|10|192.21898801651|-0.2598|1|2|-0.4|1050|-0.17763|11|-0.18716577540107|14|30.16|0.11523|0.34419|0.51889700336677|0.76911542685693|26941.81876979|19936.29697107|267.17557251909|0.588|0.373|0.32985|51|19|0.0058595862960569|0.11582120232708|1950|2023-12-10|-0.36765|1998-05-17|0.875|2005-02-20
2024-02-11 03:07:16|WEEKLY|06448|102974|/equities/batavia-prospe|JKSE|346.66801336412|28|34.725096079956|-0.1167|1|2|-0.15152|392|0.4225|75|0.14285714285714|8|24.53|0.15046|0.273|0.385796419958|0.54133325810958|1704.55108145|1174.1137871212|306.25|0.579|0.368|0.10438|19|4|0.0044241784989858|0.060820588235294|1130|2022-02-06|-0.36031|2018-03-25|0.44611|2018-03-04
2024-02-11 03:07:17|WEEKLY|06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|-10551.948821921|10|80.005127956831||0|0|0.00481|10350|1.01946|59|1.0194589752887|59|32.17|0.99826|1.18238|2.2122491876786|2.2122491876786|2314.3437225429|2314.3437225429|1990.3846153846|0.5|0.5|0.16293|6|1|0.016857079207921|0.028842376237624|11500|2022-10-02|-0.27778|2015-01-04|0.5|2014-12-28
2024-02-11 03:07:17|WEEKLY|06450|1088203|/equities/batavia-prosperindo-trans|JKSE|-111.2102665851|51|13.570088861701|0.4|-1|1|0.4|69|-0.34748|5|-0.34748246318472|5|39.67|-0.09789|0.15984|-0.41022355245414|-0.34748246318472|34.39041408|65.252|76.847683935676|0.333|0.167|0.54461|6|2|0.0041854513888889|0.16805086805556|403.13198852539|2021-12-19|-0.29412|2023-02-05|0.55556|2021-11-21
2024-02-11 03:07:19|WEEKLY|06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|153.01707983671|8|27.551164639712|0.0712|1|2|-0.00505|197|2.86667|48|2.8666666666667|48|39.2|0.48971|0.75436|0.73307761155862|1.2814345991561|171.30656271794|269.1975654|98.5|0.6|0.4|0.44949|5|3|0.0056878325123153|0.14694108374384|2050|2021-11-14|-0.29909|2021-12-12|0.68947|2021-10-03
2024-02-11 03:07:19|WEEKLY|06452|101344|/equities/bayan-resource|JKSE|-21781.207935089|63|914.64602822666||0|0|-0.73731|19675|-0.22165|82|-0.22164948453608|82|38.67|0.698|1.07024|1.3642822611529|1.877527995018|2857.4471283009|1973.1569052903|371.22641509434|0.556|0.389|0.153|18|7|0.0056511609498681|0.059079854881266|97500|2022-11-27|-0.87616|2022-12-04|0.68571|2009-04-19
2024-02-11 03:07:20|WEEKLY|06453|101219|/equities/bayu-buana-tbk|JKSE|1186.6942028825|35|91.12435685624|0.3173|1|1|0.31731|1370|-0.10053|11|-0.23481781376518|70|37.33|0.19933|0.29002|0.34908394087994|0.87871842922008|126.06343599609|709.36713136199|2537.037037037|0.5|0.278|0.21276|18|6|0.0072445750708215|0.10017899433428|2800|2018-07-08|-0.41853|2019-11-24|0.41667|2023-07-09
2024-02-11 03:07:21|WEEKLY|06454|101345|/equities/bekasi-asri-pe|JKSE|-75.228753677158|49|9.1690243248828|0.275|-1|1|0.275|58|0.26984|76|0.26984126984127|76|37.88|-0.16805|0.16854|0.146523513935|0.29845315889099|-11.763904139688|294.82225123248|61.052631578947|0.563|0.313|0.23859|16|5|0.003676498470948|0.10384720183486|405|2012-06-17|-0.36154|2012-03-18|1.27273|2010-05-23
2024-02-11 03:07:21|WEEKLY|06455|101346|/equities/bekasi-fajar-i|JKSE|-153.74220269774|17|7.2474008992454||0|0|0.07042|132|-0.10127|23|-0.10126582278481|23|29.7|-0.0758|-0.00725|-0.018062648242927|-0.088371084267873|59.612973129337|50.941526757778|31.807228915663|0.55|0.3|0.30552|20|10|0.00040831147540984|0.098963508196721|1050|2013-05-05|-0.22581|2020-04-26|0.39437|2015-10-11
2024-02-11 03:07:23|WEEKLY|06456|101220|/equities/bentoel-int-in|JKSE|-343.02552398239|45|30.200202327721|0.199|-1|1|0.19895|306|0.10196|5|0.10196395111511|5|32.08|0.34103|0.63177|0.59700946971215|1.0172902162662|386.51839721253|1467.1596937393|2781.8181818182|0.632|0.395|0.29111|38|13|0.0093117102137767|0.094801219319082|1280|2010-10-03|-0.77778|1995-06-18|4.44444|2000-01-23
2024-02-11 03:07:24|WEEKLY|06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE|-58.333377156634|70|2.7777923855447|0.9275|-1|1|0.92754|50|2.77049|55|2.7704918032787|55|33.5|-0.65642|-0.52893|2.7704918032787|2.7704918032787|377.049|377.049|138.88888888889|0.5|0.5|1.01364|2|2|0.025485808823529|0.17199169117647|1490|2022-02-13|-0.47134|2023-06-18|2.27778|2021-03-21
2024-02-11 03:07:24|WEEKLY|06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|345.02621447555|88|21.379815941936||0|0|-0.02703|360|0.45985|26|0.20175438596491|64|50.33|0.17387|0.19499|0.33080420028173|0.20175438596491|175.43747375|120.175|72|0.667|0.333|0.24468|3|2|0.00064546218487395|0.071644537815126|940|2019-07-21|-0.2896|2021-12-19|0.61|2019-07-21
2024-02-11 03:07:25|WEEKLY|06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE|-50.000000000412|251|1.3736110233995E-10|||0|0.60938|50|||0.20175438596491|64|0|0|0|0|0|100|100|39.0625|0|0|0|0|0|-0.00243752|0.00202984|84|2019-04-07|-0.60938|2019-04-07|0|2019-07-21
2024-02-11 03:07:25|WEEKLY|06460|101349|/equities/berlina-tbk|JKSE|-1084.3041382876|52|74.603817132567||0|0|0.07216|900|-0.13004|21|-0.13004484304933|21|38.17|0.16857|0.19715|0.0046908817692994|0.013850804006519|95.816719052878|106.38118835129|900|0.556|0.389|0.17609|18|9|0.0042864363143631|0.063429715447154|1860|2018-03-11|-0.15493|2009-06-28|0.46237|2009-06-14
2024-02-11 03:07:27|WEEKLY|06461|101350|/equities/betonjaya-manu|JKSE|350.50972320412|69|39.662594301227|-0.0389|1|2|-0.07442|398|0.77|90|0.77|90|34.8|-0.07789|0.10542|-0.051131212490904|0.075678194604892|29.304479898587|110.99672863689|468.23529411765|0.44|0.28|0.29218|25|7|0.0057883795309168|0.097726961620469|550|2021-09-12|-0.36|2007-08-19|0.7037|2008-06-29
2024-02-11 03:07:28|WEEKLY|06462|101351|/equities/bfi-finance-in|JKSE|-1317.5859181385|23|86.184103588697||0|0|-0.11739|1285|1.81469|94|1.8146891182207|94|36.75|0.21546|0.31432|0.48250355151483|0.7217013351641|3115.4631411504|2302.4957996706|270.52631578947|0.6|0.35|0.19666|20|7|0.0051027476882431|0.071363778071334|3800|2011-08-07|-0.90962|2012-04-01|0.6|2010-10-03
2024-02-11 03:07:29|WEEKLY|06463|1152820|/equities/bhakti-agung-propertindo|JKSE|-50.000000498517|191|1.6617225879026E-7|||0|0.59016|50|||1.8146891182207|94|0|0|0|0|0|100|100|40.983606557377|0|0|0|0|0|-0.0037721578947368|0.0069732105263158|142|2019-09-29|-0.40164|2019-09-29|0|2010-10-03
2024-02-11 03:07:29|WEEKLY|06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|-509.63443567112|6|40.544811890373||0|0|0.08095|386|-0.22423|9|-0.22422695458475|9|45|-0.03523|0.11295|0.30400620216641|0.30400620216641|142.13968248|142.13968248|153.1746031746|0.5|0.5|0.16037|4|0|0.0034828648648649|0.057980054054054|1090|2022-09-04|-0.28205|2024-01-07|0.18254|2020-04-26
2024-02-11 03:07:30|WEEKLY|06465|101352|/equities/bhuwanatala-i|JKSE|49.976713133057|187|0.0077622889810194|-0.1525|1|1|-0.15254|50|0.25316|159|-0.24038461538462|59|26.7|-0.09615|-0.06248|-0.073846678605064|-0.021384880733505|18.258490312048|71.28524855969|100|0.8|0.55|0.15468|20|12|0.00088866666666667|0.078654902777777|143|2012-12-02|-0.24286|2019-12-01|0.27059|2012-11-04
2024-02-11 03:07:31|WEEKLY|06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|-82.818736111108|27|9.2201011516587|-0.1563|-1|1|-0.15625|74|-0.20988|9|-0.20987654320988|9|53.25|-0.20831|-0.10477|-0.20987654320988|-0.20987654320988|79.012|79.012|43.529411764706|0.25|0.25|0.55552|4|2|0.0039871966527197|0.16956050209205|930|2019-08-04|-0.4152|2019-08-18|1.05882|2019-07-14
2024-02-11 03:07:32|WEEKLY|06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|-73.617019495081|86|6.9351058485242||0|0|0.62143|53|-0.30265|51|-0.30265442043397|51|87|-0.11188|0.04512|-0.2652512608499|-0.2652512608499|53.84588025|53.84588025|4.0458015267176|0.5|0.5|0.39679|4|1|-0.0037304849884527|0.13422702078522|2170|2015-12-27|-0.367|2016-05-29|0.97297|2021-06-27
2024-02-11 03:07:33|WEEKLY|06468|945724|/equities/bintang-mitra-semestaraya|JKSE|260.52676627285|22|33.176899720924|-0.2489|1|1|-0.24887|332|0.38611|62|1.8125|31|21.87|-0.1225|0.06959|-0.06030456142781|0.17032303211576|-4.0104990875822|111.21060371299|122.96296296296|0.565|0.348|0.50066|23|9|0.010144942748092|0.16456595419847|1215|2022-06-19|-0.42029|2017-04-02|1.25926|2019-11-10
2024-02-11 03:07:33|WEEKLY|06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|-1222.4239588025|83|45.977187640741||0|0|0.15385|1100|-0.13483|76|0.68200687504418|109|47|0.1163|0.17731|0.27358770718501|0.68200687504418|145.52245917|168.201|310.73446327684|0.333|0.167|0.13462|6|1|0.0037049175824176|0.045053543956044|1670|2020-06-07|-0.13871|2020-05-10|0.29101|2019-12-01
2024-02-11 03:07:34|WEEKLY|06470|101353|/equities/bisi-internati|JKSE|-1686.0804315208|27|84.574614237196|-0.0922|-1|1|-0.0922|1540|0.2859|21|0.28590208600991|21|34|-0.04227|0.08427|0.12846214537676|0.18919282580429|240.14232466133|245.62210269277|62.857142857143|0.5|0.318|0.25216|22|8|0.0011243023255814|0.078288875968992|2750|2010-09-26|-0.34872|2009-03-22|0.52201|2015-01-18
2024-02-11 03:07:36|WEEKLY|06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE|-51.435567818053|73|0.47852260601767|||0|0.80315|50|||0.28590208600991|21|0|0|0|0|0|100|100|19.685039370079|0|0|0|0|0|-0.0024441666666667|0.13079194444444|935|2019-07-14|-0.64211|2019-07-21|0.8189|2019-05-19
2024-02-11 03:07:36|WEEKLY|06472|943663|/equities/blue-bird|JKSE|-2075.8253724309|9|120.74761172926|0.0496|-1|1|0.04959|1725|-0.36508|10|-0.0099775781537191|35|29.38|-0.03839|0.04716|-0.0019498684424966|-0.053274348041349|69.165520062501|66.599765542871|22.923588039867|0.688|0.375|0.26346|16|7|-0.00099439330543933|0.086478410041841|12500|2015-01-18|-0.3025|2020-03-22|0.35681|2019-12-15
2024-02-11 03:07:37|WEEKLY|06473|1062863|/equities/borneo-olah-sarana|JKSE|-51.304022342287|49|0.43467411409572|0.1803|-1|1|0.18033|50|-0.3485|7|-0.34849926076964|7|32.63|-0.26744|-0.13263|-0.36382164490461|-0.21643521683645|1.7434740270193|46.608684736285|8.3333333333333|0.75|0.375|0.54109|8|5|0.00026177993527508|0.14828459546926|2850|2018-09-02|-0.41176|2019-11-10|1.91667|2018-02-25
2024-02-11 03:07:38|WEEKLY|06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|-20.35533698304|62|1.449349833233|0.4286|-1|1|0.42857|16|0.80804|47|-0.34849926076964|7|31.25|0.31426|0.40951|0.80803571428571|0|180.804|100|16|0.25|0|0.36069|4|2|-0.0049587634408602|0.11789166666667|342|2021-08-15|-0.40179|2021-08-29|0.58519|2021-07-18
2024-02-11 03:07:38|WEEKLY|06475|101221|/equities/buana-finance|JKSE|-814.23518085291|4|88.911726950972|0.1311|-1|1|0.13115|530|0.38009|84|0.38009049773756|84|30.95|0.08913|0.15993|0.17427639724799|0.20003737030612|271.23913136708|295.89615823261|162.07951070336|0.55|0.5|0.2578|20|7|0.0038887459807074|0.087801398713826|2500|2014-12-21|-0.49333|2015-01-11|0.5|2014-07-27
2024-02-11 03:07:40|WEEKLY|06476|101357|/equities/buana-listya-t|JKSE|93.38291198563|8|25.920452387492|0.1916|1|2|-0.03676|131|-0.02256|35|-0.28494623655914|12|58|0.17898|0.35536|0.29670976086648|0.40313181148112|213.29683647262|218.21987689538|9.7470238095238|0.444|0.333|0.38621|9|3|-0.00087869565217391|0.11218219281664|1392|2011-06-05|-0.50909|2015-03-22|0.51852|2015-10-11
2024-02-11 03:07:40|WEEKLY|06477|101358|/equities/budi-starch--|JKSE|223.73401683572|34|19.13963390892||0|0|0.21008|288|-0.20202|36|-0.096005095286253|45|82.56|0.20303|0.2673|0.091033400377564|-0.096005095286253|127.30516195494|90.399|230.4|0.444|0.111|0.26839|9|3|0.0021657860824742|0.08024050257732|345|2011-08-07|-0.13333|2013-12-22|0.464|2021-05-09
2024-02-11 03:07:41|WEEKLY|06478|955767|/equities/bukaka-teknik-utama|JKSE|1026.823812355|73|105.73849254499||0|0|-0.14108|1035|-0.30435|10|1.1101919826222|113|53|0.1567|0.24885|0.4029220782676|1.1101919826222|146.79536735|211.019|109.52380952381|0.286|0.143|0.27272|7|1|0.0020394582392776|0.097133792325056|2060|2019-02-03|-0.32143|2020-03-01|0.31081|2023-08-20
2024-02-11 03:07:42|WEEKLY|06479|1175886|/equities/bukalapak.com-pt|JKSE|-222.67815507996|131|13.726051693321|||0|0.83302|177|||1.1101919826222|113|0|0|0|0|0|100|100|16.698113207547|0|0|0|0|0|-0.011147153846154|0.104817|1325|2021-08-15|-0.28796|2022-05-15|0.16883|2022-04-03
2024-02-11 03:07:42|WEEKLY|06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|-2768.7950276877|33|126.50185849282||0|0|0.02612|2610|-0.29843|2|-0.29842931937173|2|33.09|0.01014|0.09876|0.039943147366191|0.08792837755746|97.380267106777|128.38461139067|23.727272727273|0.5|0.364|0.22933|22|9|0.00077501315789474|0.075492289473684|26000|2011-01-09|-0.79321|2012-10-07|0.22143|2011-10-16
2024-02-11 03:07:44|WEEKLY|06481|101359|/equities/bukit-darmo-pr|JKSE|-76.337373088963|14|7.9457910296542|0.0545|-1|1|0.05455|52|-0.02615|3|-0.026147698517134|3|28.88|-0.21924|-0.04622|-0.17299180409112|-0.17871203132349|4.3269259125519|9.5856850332264|104|0.577|0.423|0.27858|26|10|0.0023451178010471|0.099834882198953|220|2010-06-27|-0.34043|2016-05-15|0.4902|2021-12-19
2024-02-11 03:07:44|WEEKLY|06482|101360|/equities/bukit-uluwatu|JKSE|-65.420590676939|29|6.8213481852667||0|0|-0.64706|56|-0.52113|18|-0.52112676056338|18|39.21|-0.13947|-0.03071|-0.052673614841626|-0.13957780711112|35.919095016188|27.25333440282|37.837837837838|0.643|0.429|0.29653|14|6|0.00079121317157712|0.096024488734835|385|2011-06-26|-0.37037|2023-07-30|0.52941|2023-08-06
2024-02-11 03:07:45|WEEKLY|06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|-121.25884690978|3|18.086282303261||0|0|0.01351|73|0.27586|80|0.27586206896552|80|49|0.1213|0.18702|-0.017550750392423|0.053673874411365|89.1126458376|106.08648314|34.433962264151|0.75|0.5|0.35926|4|2|-0.0022436363636364|0.12903161616162|212|2020-04-26|-0.29245|2020-04-26|0.5|2023-08-13
2024-02-11 03:07:45|WEEKLY|06484|101361|/equities/bumi-citra-per|JKSE|-68.931058564052|102|4.3103528546839|0.2143|-1|1|0.21429|55|0.03138|15|0.031378422690622|15|40.64|-0.02074|0.17891|0.11329351080463|0.19322909575745|140.61110124405|200.7188405973|31.791907514451|0.643|0.429|0.32093|14|6|0.002665552238806|0.10460804477612|1405|2016-09-04|-0.54839|2012-12-16|1.24528|2017-01-08
2024-02-11 03:07:46|WEEKLY|06485|101363|/equities/bumi-resources|JKSE|-113.76320418724|48|9.0877347290813||0|0|0.30894|85|0.5565|34|0.55649500403227|34|35.15|0.11808|0.36686|0.57240477612166|0.86051249657903|529.60898604697|761.3611343987|5.5921052631579|0.5|0.35|0.32175|20|4|4.1866666666667E-5|0.1153626|3650|2011-05-08|-0.28283|2021-01-31|0.59211|2016-10-23
2024-02-11 03:07:48|WEEKLY|06486|101362|/equities/bumi-r-mineral|JKSE|-190.269076597|3|15.589692198998||0|0|0.0137|144|-0.1462|28|-0.14619883040936|28|37.61|-0.03007|0.15127|0.14644828647155|0.19796654227168|114.25115077118|122.97724730844|21.176470588235|0.5|0.389|0.32474|18|7|0.001220530191458|0.11161709867452|800|2011-06-12|-0.33333|2013-08-25|0.56028|2013-09-22
2024-02-11 03:07:48|WEEKLY|06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|977.32588432419|42|57.465068475414|0.0232|1|2|-0.02347|1040|-0.00862|38|-0.0086176132434103|38|29.16|0.11212|0.20492|0.294872497361|0.59990046408418|98.921915192558|388.89470374761|1405.4054054054|0.6|0.36|0.2519|25|12|0.0055004805194805|0.083415025974026|2380|2016-08-14|-0.24734|2010-02-28|0.94118|2009-05-24
2024-02-11 03:07:49|WEEKLY|06488|101365|/equities/bumi-teknokult|JKSE|-50.000000008188|231|2.7294963258112E-9||0|0|0.39024|50|-0.41429|78|-0.41428571428571|78|28.67|-0.04587|0.18739|0.081147155722362|0.33618949473508|0.98363668391919|18.021208395362|100|0.722|0.5|0.38603|18|9|0.0044278016085791|0.082327064343164|1173|2012-01-29|-0.87629|2012-06-17|0.66304|2013-02-17
2024-02-11 03:07:50|WEEKLY|06489|1174873|/equities/bundamedik-tbk-pt|JKSE|-408.07159168217|135|30.023863894057|||0|0.61697|316|||-0.41428571428571|78|0|0|0|0|0|100|100|38.30303030303|0|0|0|0|0|-0.0059463432835821|0.086483880597015|1200|2021-08-01|-0.19149|2022-05-15|0.21818|2021-07-18
2024-02-11 03:07:50|WEEKLY|06490|1025102|/equities/buyung-poetra-sembada|JKSE|112.27422166316|24|22.096527722268|0.5912|1|2|0.32787|162|0.43519|118|0.07535277119192|31|45.57|0.01967|0.13479|0.22844844258265|0.15953619504847|206.87878129484|144.147312408|189.47368421053|0.571|0.429|0.3081|7|3|0.0038345614035088|0.097294561403509|330|2021-02-21|-0.20482|2020-03-22|0.5641|2023-09-03
2024-02-11 03:07:52|WEEKLY|06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE|-51.838461689678|92|0.61282056322593|0.8555|-1|1|0.85549|50|||0.07535277119192|31|25|-0.23965|-0.04672|0|0|100|100|23.148148148148|0|0|0.61733|2|1|-0.0016433333333333|0.15675262411348|720|2020-11-22|-0.29008|2021-04-11|0.66667|2021-09-19
2024-02-11 03:07:52|WEEKLY|06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|-200.19185789852|1|20.897285966173||1|0|0|132|-0.38889|34|-0.38888888888889|34|34.13|0.04484|0.199|-0.033881244404311|0.14679402743327|37.895414497989|103.96387462357|88.590604026846|0.75|0.5|0.42458|8|6|0.0045341025641026|0.13103545787546|444|2019-03-31|-0.52734|2019-04-07|1.06329|2019-03-24
2024-02-11 03:07:53|WEEKLY|06493|1056519|/equities/campina-ice-cream|JKSE|335.78262519525|180|20.454150294537|0.2836|1|1|0.28358|344|||-0.38888888888889|34|46|0.26883|0.34349|0|0|100|100|36.020942408377|0|0|0.23205|3|1|-0.00078132492113564|0.099410347003154|1855|2017-12-31|-0.26207|2020-03-01|0.53846|2018-05-27
2024-02-11 03:07:54|WEEKLY|06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|535.89246636184|6|70.535844546052|0.0889|1|1|0.08889|735|0.06897|53|0.78511167405746|92|54.29|0.19077|0.38732|0.47588612582389|0.90783619671298|428.84450538878|683.48002520742|918.75|0.714|0.429|0.175|7|4|0.0072881038961039|0.061660233766234|915|2022-08-21|-0.2139|2020-07-26|0.59524|2018-01-21
2024-02-11 03:07:54|WEEKLY|06495|101367|/equities/capitalinc-inv|JKSE|-50.000000068692|186|2.2897272182793E-8|0|-1|1|0|50|-0.07407|2|-0.074074074074074|2|30.8|-0.03996|0.14585|0.13082020758519|0.21507165123407|103.38058157467|130.23340796245|55.555555555555|0.5|0.4|0.40442|10|5|0.0034209736308316|0.083429797160243|421|2010-10-31|-0.35|2015-05-10|1.40244|2010-10-03
2024-02-11 03:07:56|WEEKLY|06496|101368|/equities/capitol-nusant|JKSE|-66.681427659292|21|5.5604758864308|0.359|-1|1|0.35897|50|-0.25191|18|-0.2519147653643|18|39.8|-0.02526|0.40407|0.51410917979464|0.51410917979464|345.55265978987|345.55265978987|20.661157024793|0.4|0.4|0.39613|10|1|0.0045394497607655|0.17542028708134|2180|2017-01-01|-0.38697|2017-01-15|1.79646|2021-01-24
2024-02-11 03:07:57|WEEKLY|06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE|-50.000094278348|160|0.059065701126506|||0|0.66443|50|||-0.2519147653643|18|0|0|0|0|0|100|100|33.557046979866|0|0|0|0|0|-0.0057796226415094|0.033500754716981|270|2019-04-21|-0.35593|2019-04-28|0.18792|2019-04-21
2024-02-11 03:07:57|WEEKLY|06498|101369|/equities/cardig-aero-se|JKSE|601.71929692949|33|95.731174382534|0.8562|1|1|0.85622|865|-0.10952|75|0.42253381166276|43|52.91|0.02818|0.11485|0.18547331028766|0.44307764829875|219.70209173722|255.13853423545|216.25|0.636|0.273|0.2367|11|5|0.0029630456026059|0.080593859934853|1350|2015-03-22|-0.29302|2020-05-17|0.31765|2012-04-08
2024-02-11 03:07:58|WEEKLY|06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|88.234842823396|16|20.520641366675|0.2988|1|2|0.02326|132|0.52222|94|0.08|9|60|0.33471|0.3954|0.30111111111111|0.08|164.39976|108|31.578947368421|0.667|0.333|0.57096|3|2|-0.0014114871794872|0.15127651282051|645|2020-08-30|-0.25455|2023-01-29|0.37234|2023-10-29
2024-02-11 03:07:58|WEEKLY|06500|101370|/equities/catur-sentosa|JKSE|-661.90288062967|27|38.036212018616|-0.0342|-1|1|-0.03419|605|-0.23148|15|0.14179665722862|45|52.21|0.19252|0.24849|0.30978497819876|0.54823028832014|345.33296755772|469.17034544508|491.86991869919|0.571|0.357|0.23823|14|8|0.0036449537648613|0.082130435931308|970|2022-09-11|-0.16667|2019-05-05|0.4|2011-05-15
2024-02-11 03:08:00|WEEKLY|06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE|935.02546789427|24|72.618123668547|0.1713|1|2|0.0892|1160|-0.14516|68|-0.14678899082569|25|34|-0.20707|-0.15399|-0.14597514057413|-0.14678899082569|72.93580364|85.321|141.46341463415|0.667|0.333|0.25883|3|2|0.00386656|0.07187264|1200|2022-04-10|-0.16744|2022-09-18|0.12105|2023-09-03
2024-02-11 03:08:00|WEEKLY|06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|94.580414460446|24|8.658067015211|-0.0893|1|1|-0.08929|102|-0.26712|38|-0.26712328767123|38|46.45|-0.14591|0.02274|0.1130648625333|0.07897229379995|168.62055417764|121.04369576163|58.620689655172|0.545|0.364|0.30405|11|4|0.0018961610486891|0.10383011235955|660|2013-04-07|-0.36201|2011-09-25|0.60345|2011-09-18
2024-02-11 03:08:01|WEEKLY|06503|101371|/equities/central-protei|JKSE|-60.282699349528|15|3.3013288243725|0.037|-1|1|0.03704|52|-0.01778|9|-0.017776742697144|9|41.71|-0.03013|0.20445|0.14146805682483|0.25402999714472|223.87883783731|410.72497083066|104|0.714|0.5|0.14517|14|5|0.0015328929765886|0.045940535117057|140|2009-05-17|-0.21176|2015-04-26|0.8|2021-11-21
2024-02-11 03:08:02|WEEKLY|06504|101372|/equities/centrin-online|JKSE|-76.248485253895|111|7.8346443525241||0|0|0.76991|52|1.89744|79|1.8974358974359|79|31.94|0.0358|0.41472|0.71002034993926|0.96046315832017|405.49166880596|441.58867245259|144.44444444444|0.471|0.353|0.34916|17|4|0.0082549310872894|0.12611863705972|478|2021-08-08|-0.5|2011-12-11|1.85185|2013-02-03
2024-02-11 03:08:02|WEEKLY|06505|101374|/equities/champion-pasif|JKSE|-465.3792848902|48|11.213201706202||0|0|-0.0283|436|0.35063|133|0.35062720035664|133|51.14|-0.09813|0.13303|0.093627885606303|0.25924653156208|50.957381654846|393.36953601958|573.68421052631|0.643|0.5|0.26328|14|2|0.0043605242463958|0.078030891218873|840|2016-07-17|-0.3363|2016-10-02|1.17742|2016-07-03
2024-02-11 03:08:04|WEEKLY|06506|101375|/equities/chandra-asri-p|JKSE|-6018.697108719|5|786.14608816678||0|0|-0.46067|5200|0.53474|17|0.53474007347164|17|25.2|0.09651|0.21116|0.38616033953811|0.52579163740041|1688.3220544935|1842.046483599|3354.8387096774|0.5|0.367|0.20041|30|7|0.0069641184210526|0.073879486842105|6125|2023-12-31|-0.37817|2024-01-14|0.61512|2023-12-10
2024-02-11 03:08:05|WEEKLY|06507|1084856|/equities/charnic-capital|JKSE|181.85556665862|21|25.048144447127||0|0|0.048|262|-0.7907|26|0.22854057605073|91|55|0.00931|0.21407|-0.28107854918394|0.22854057605073|25.7133422|122.854|100|0.4|0.2|0.43742|5|1|0.0035641694915254|0.15014833898305|890|2022-02-20|-0.28409|2022-11-20|0.54|2021-08-01
2024-02-11 03:08:05|WEEKLY|06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|-5303.1161130074|3|256.93483390223||0|0|-0.04667|4710|-0.16279|29|-0.16279069767442|29|48.25|1.00458|1.22013|0.15395764808282|0.28594055939957|207.66592285418|266.69588704697|5413.7931034483|0.563|0.313|0.2452|16|7|0.0071886304909561|0.084822093023256|8825|2019-01-20|-0.27711|2013-08-25|0.47222|2009-08-02
2024-02-11 03:08:06|WEEKLY|06509|102979|/equities/chitose-intern|JKSE|-208.17105638931|8|30.201316916793||0|0|-0.21519|192|-0.28829|17|-0.28828828828829|17|40.75|-0.10801|-0.05691|-0.096308392247284|-0.19675610988497|40.516755036831|39.951472115896|52.892561983471|0.667|0.333|0.17685|12|6|-0.00052336693548387|0.064867923387097|400|2014-10-12|-0.16667|2023-09-03|0.30612|2024-02-11
2024-02-11 03:08:07|WEEKLY|06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|-763.60541700041|9|21.201805666803|-0.0219|-1|1|-0.0219|700|-0.05517|158|-0.055172413793103|158|48.25|-0.05375|-0.01635|-0.086329193251983|-0.12352917704356|68.725877984176|67.031979853284|45.751633986928|0.5|0.375|0.16864|8|5|-0.0013475888324873|0.057898350253807|1800|2016-08-07|-0.16352|2020-03-15|0.144|2020-11-22
2024-02-11 03:08:08|WEEKLY|06511|1159433|/equities/cipta-selera-murni-pt|JKSE|-3377.9706948019|12|195.99023160063||0|0|0.16716|2790|0.04634|9|0.046339285007452|9|27.75|1.60827|3.06348|5.2739587598373|5.2739587598373|1203.45632172|1203.45632172|1416.2436548223|0.5|0.5|0.26868|4|0|0.026210983606557|0.12766032786885|4580|2022-04-24|-0.16923|2020-11-22|0.38211|2020-10-04
2024-02-11 03:08:09|WEEKLY|06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|1035.0350286807|74|71.040542256212||0|0|0.15278|1245|-0.30636|11|0.14569536423841|60|36.16|-0.02386|0.05716|-0.047441272740498|-0.035020312760866|62.071085071142|84.100624569108|429.31034482759|0.368|0.158|0.30703|19|7|0.0040328552631579|0.093939026315789|1745|2016-08-28|-0.24719|2013-08-25|0.34868|2020-04-12
2024-02-11 03:08:10|WEEKLY|06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|-541.04054103155|46|31.853558867208|0.1259|-1|1|0.12593|472|-0.21168|5|-0.21167883211679|5|27.83|-0.40623|-0.31867|-0.23511956130674|-0.21167883211679|44.55717688708|78.832|178.78787878788|0.5|0.167|0.43454|6|4|0.0056466037735849|0.10961254716981|910|2022-06-05|-0.1875|2020-09-13|0.42424|2020-01-19
2024-02-11 03:08:10|WEEKLY|06514|1059849|/equities/cita-mineral|JKSE|1699.7228920775|4|455.07233722517|-0.243|1|1|-0.24296|2150|1.87895|251|1.8789454018635|251|63.8|-0.16081|0.04222|1.7587937664331|1.7587937664331|1929.240616863|1929.240616863|682.53968253968|0.6|0.6|0.32435|5|1|0.0090108074534162|0.10246562111801|4800|2023-01-01|-0.22973|2018-03-04|0.9359|2014-01-12
2024-02-11 03:08:11|WEEKLY|06515|101381|/equities/citatah-indust|JKSE|-20.284631160664|65|2.0301739513535|0.7|-1|1|0.7|15|-0.04148|35|-0.041484466750485|35|69.1|-0.14217|-0.01629|-0.16312785544204|-0.025015544345254|38.15351361049|90.295625527738|30|0.4|0.3|0.28701|10|3|0.00016682119205298|0.089952317880794|170|2018-10-07|-0.36585|2023-12-10|0.57746|2017-12-03
2024-02-11 03:08:12|WEEKLY|06516|101382|/equities/citra-marga-n|JKSE|-1718.6492824667|28|90.521243083695||0|0|0.08157|1520|0.09506|42|0.095057034220532|42|33.68|-0.15449|-0.01844|0.0017283017529538|0.053303420210085|84.269562093479|104.63922485777|178.82352941176|0.273|0.182|0.25604|22|4|0.0027105338541667|0.078010442708333|2946|2014-08-24|-0.216|2020-06-14|0.6182|2016-01-03
2024-02-11 03:08:13|WEEKLY|06517|1118028|/equities/citra-putra|JKSE|-126.24283984032|53|12.280566756885|0.7862|-1|1|0.78621|124|-0.40816|9|-0.40816326530612|9|49.75|-2.15191|-1.20251|0.30139481860652|0.30139481860652|119.0160648|119.0160648|40.522875816994|0.5|0.5|0.49043|4|2|0.0044781274900398|0.12483354581673|5575|2019-10-27|-0.20732|2023-05-14|2.02288|2019-01-27
2024-02-11 03:08:14|WEEKLY|06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|-1656.91483761|20|192.30494586999||0|0|0.12903|1080|-0.30225|8|-0.30224797146774|8|21|-0.13932|0.07789|-0.0062554420729118|-0.074201571874083|82.253763441503|67.127794122542|34.838709677419|0.5|0.333|0.20263|12|2|0.0014990774907749|0.099706125461255|8100|2014-02-02|-0.29012|2014-02-09|0.8|2014-02-02
2024-02-11 03:08:14|WEEKLY|06519|101526|/equities/nirvana-develo|JKSE|-146.48003821273|148|2.9246743292711|-0.0769|-1|1|-0.07692|140|0.81408|166|0.81407624217039|166|54.75|0.05697|0.13736|0.088893578658588|0.088893578658588|109.05506689205|109.05506689205|58.333333333333|0.5|0.5|0.22672|8|3|-0.00012623931623932|0.070086051282051|335|2012-09-23|-0.17391|2015-08-23|0.29032|2017-12-31
2024-02-11 03:08:15|WEEKLY|06520|101383|/equities/clipan-finance|JKSE|467.05328581585|42|33.469792865594|0.2565|1|2|0.18408|476|-0.25625|20|-0.025862068965517|73|42.59|0.02015|0.07063|0.070058134627274|0.20417196771299|71.341434612181|123.17891853139|299.37106918239|0.647|0.353|0.22696|17|11|0.0025449281045752|0.073758470588235|828|2011-08-07|-0.23506|2011-09-25|0.28205|2022-06-12
2024-02-11 03:08:16|WEEKLY|06521|101384|/equities/colorpak-indon|JKSE|934.56535437419|39|21.091927873956|-0.02|1|1|-0.02|980|-0.03627|38|0.37857142857143|120|45.33|0.13309|0.31283|0.41921758729948|0.51031499076974|370.43337892487|384.37464738554|59.756097560975|0.4|0.333|0.239|15|5|0.0015728690807799|0.076590334261838|2800|2011-07-24|-0.60317|2010-03-21|0.4|2011-06-26
2024-02-11 03:08:17|WEEKLY|06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|-605.41210378742|28|58.470701262475||0|0|0.15849|446|-0.26785|16|-0.30432673383423|27|53.5|0.06061|0.20328|-0.28608954812045|-0.30432673383423|50.93347905|69.567|236.81834846478|0.5|0.25|0.36026|4|2|0.0056156846473029|0.11196261410788|915|2022-03-06|-0.20902|2020-03-15|0.31968|2019-08-25
2024-02-11 03:08:18|WEEKLY|06523|1096524|/equities/cottonindo-ariesta|JKSE|-83.969590420585|46|7.0625994249819|0.0313|-1|1|0.03125|62|0.13945|2|0.1394541432423|2|52.5|0.23307|0.49704|0.1394541432423|0.1394541432423|113.945|113.945|21.830985915493|0.5|0.5|0.2681|2|1|-0.0038920666666667|0.14778633333333|785|2018-12-16|-0.35784|2019-01-13|0.68|2020-10-04
2024-02-11 03:08:18|WEEKLY|06524|101385|/equities/cowell-develop|JKSE|-52.691321982611|94|0.89710732753699|0.8821|-1|1|0.88208|50|-0.34264|3|-0.34263565891473|3|37.57|0.10414|0.20439|0.31883861780026|0.31883861780026|266.558384875|266.558384875|22.62443438914|0.5|0.5|0.26279|14|6|0.00065964458804523|0.078063360258481|1340|2017-03-12|-0.72222|2019-11-24|0.51584|2007-12-30
2024-02-11 03:08:19|WEEKLY|06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|-232.49651037375|94|13.756290890861||0|0|0.778|222|-0.46648|4|-0.46648089675067|4|9.83|-0.6807|-0.38677|-0.21251007779903|-0.21251007779903|44.614505688293|44.614505688293|58.115183246073|0.5|0.5|0.5617|6|1|0.0069314473684211|0.18157098684211|2800|2022-04-03|-0.29707|2022-04-10|0.66667|2021-11-21
2024-02-11 03:08:20|WEEKLY|06526|1155552|/equities/dana-brata-luhur|JKSE|-862.77284858118|39|35.702317358501|-0.0066|-1|1|-0.00662|760|-0.4058|43|0.2|60|42|0.06305|0.1222|-0.10289855072464|0.2|71.304|120|42.339832869081|0.5|0.25|0.37847|4|3|0.00019956310679612|0.10160873786408|1930|2019-12-22|-0.28929|2020-11-08|0.94724|2021-09-19
2024-02-11 03:08:21|WEEKLY|06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE|708.12570407302|1|207.29143197566||0|0|0|1455|-0.01794|2|-0.017936271936892|2|16.14|0.08305|0.38973|0.60459760022133|0.96426124838028|397.50816735844|3220.6741280634|2645.4545454545|0.517|0.379|0.26002|29|4|0.014601217948718|0.080361773504273|2410|2021-08-15|-0.5|2001-10-14|1.17021|2001-08-05
2024-02-11 03:08:21|WEEKLY|06528|101386|/equities/darma-henwa-tb|JKSE|-84.157157888656|3|8.8857192962187|0.0175|-1|1|0.01754|56|0.05556|32|0.055555555555556|32|61.08|0.07383|0.17188|0.059761738974437|0.035069524019789|148.17649719945|115.81125889128|28.140703517588|0.667|0.5|0.25241|12|7|-0.00039240816326531|0.050838544217687|226|2009-06-14|-0.25843|2017-02-19|0.38462|2017-01-22
2024-02-11 03:08:22|WEEKLY|06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE|-404.8368965056|3|113.1122988352||0|0|0.84242|52|5.54439|36|5.5443854800132|36|37|0.66158|1.17528|1.6713805258581|2.5770707887871|343.1836231904|399.05072464|16.455696202532|0.5|0.333|0.31658|6|2|0.0014088839285714|0.14229299107143|685|2023-12-03|-0.63333|2023-12-31|0.60784|2020-10-11
2024-02-11 03:08:23|WEEKLY|06530|101387|/equities/darya-varia-la|JKSE|-1843.2824354603|92|62.760811820085||0|0|0.31535|1650|0.03879|154|0.038793103448276|154|65.7|0.07115|0.12261|0.19342639495633|0.31698923473124|255.48710949794|283.53025236499|314.28571428571|0.8|0.5|0.2178|10|7|0.0024927807486631|0.056756096256684|4175|2013-06-09|-0.26752|2013-06-09|0.38095|2009-03-08
2024-02-11 03:08:24|WEEKLY|06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|-46312.616113095|2|3610.0348339285|-0.0153|-1|1|-0.01528|36550|-0.00254|10|-0.0025368456250364|10|24.33|-0.78743|-0.24606|1.1957505970372|1.6174501719164|506.05708913069|543.76735521484|4484.6625766871|0.667|0.5|0.35577|6|3|0.042007414965986|0.083244897959184|60300|2021-06-20|-0.25233|2023-12-03|2.0184|2021-01-17
2024-02-11 03:08:25|WEEKLY|06532|101224|/equities/delta-jakarta|JKSE|-3638.4223586379|37|76.140786212638|0.0863|-1|1|0.08625|3390|-0.06861|10|-0.068609306574218|10|24.27|-0.05327|0.10661|0.032149629844736|0.087848284443639|5.4633887590126|9.4835905900029|16.142857142857|0.731|0.462|0.12965|26|9|0.0023676461769115|0.034430794602699|95000|2010-06-06|-0.97889|2010-08-29|0.33333|2009-04-05
2024-02-11 03:08:25|WEEKLY|06533|101388|/equities/delta-dunia-ma|JKSE|-456.64797050704|17|33.257264031411|0.0725|-1|1|0.07254|358|0.01579|15|0.015789473684211|15|41.67|0.5637|0.88437|0.99367904120953|1.4606615426921|2643.1431028484|2433.560470454|75.68710359408|0.667|0.444|0.37975|18|8|0.0036766840731071|0.12207375979112|2142|2009-08-30|-0.29818|2023-10-22|0.69565|2009-06-14
2024-02-11 03:08:26|WEEKLY|06534|101225|/equities/destinasi-tirt|JKSE|-306.65163116056|14|31.550543720186|0.2829|-1|1|0.28289|218|-0.04298|41|-0.042980160667104|41|22.55|-0.01013|0.17667|0.22165507036569|0.41388585884954|117.92558932125|201.26951509682|218|0.545|0.318|0.33449|22|7|0.0081760510805501|0.11485416502947|1930|2018-12-02|-0.38095|2010-07-11|0.99013|2021-06-06
2024-02-11 03:08:27|WEEKLY|06535|1097838|/equities/dewata-freight|JKSE|-12.878770466779|139|2.9595901555931|0.9697|-1|1|0.9697|3|-0.36164|32|-0.3616417984023|32|21.5|-0.49354|-0.28498|-0.24078108475136|-0.24078108475136|42.02178094535|42.02178094535|1.1811023622047|0.5|0.5|0.55869|6|3|-0.0076082397003745|0.12280389513109|2130|2019-11-17|-0.58612|2019-11-17|0.62105|2020-02-23
2024-02-11 03:08:28|WEEKLY|06536|101389|/equities/dharma-samuder|JKSE|-76.599689791035|42|5.033229930345||0|0|0.18919|60|-0.09756|120|-0.097560975609756|120|25.14|-0.11145|-0.03|0.022973059623676|0.030131163611904|112.49812203617|121.53246645304|120|0.643|0.536|0.17548|28|11|0.0027455973154362|0.091758|242|2016-07-17|-0.28319|2015-05-03|0.99|2014-12-14
2024-02-11 03:08:29|WEEKLY|06537|101390|/equities/dharma-satya-n|JKSE|-599.34680097855|40|28.554040293566|0.0789|-1|1|0.07895|525|-0.05785|23|-0.057851239669422|23|28.22|-0.07328|0.01828|-0.013813374716874|0.03794397662631|60.367030080005|102.01319918057|140.3743315508|0.611|0.389|0.20463|18|8|0.0019729616087751|0.070671334552102|968|2015-04-19|-0.16667|2016-01-10|0.4|2016-12-11
2024-02-11 03:08:30|WEEKLY|06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|209.22129871444|20|29.561459755213|0.1615|1|2|0.11304|256|-0.44068|31|-0.44067796610169|31|46.67|-1.05318|-0.96427|-0.44067796610169|-0.44067796610169|55.932|55.932|94.814814814815|0.333|0.333|0.42326|3|1|0.0055367924528302|0.13424100628931|1485|2021-07-11|-0.22727|2021-03-07|1.2037|2021-01-24
2024-02-11 03:08:30|WEEKLY|06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|-14.300500307279|11|3.0010215746689||0|0|0.82927|7|-0.46686|10|-0.46686412439837|10|49.25|-0.36809|-0.14438|-0.46686412439837|-0.46686412439837|53.314|53.314|4.0462427745665|0.25|0.25|0.50043|4|0|-0.0098474879227053|0.068723961352657|428|2020-04-05|-0.36585|2023-12-10|0.71429|2024-01-28
2024-02-11 03:08:31|WEEKLY|06540|1156578|/equities/diamond-food-indonesia|JKSE|762.47651624395|121|28.942723767479|-0.1105|1|1|-0.1105|805|||-0.46686412439837|10|90|0.32963|0.34618|0|0|100|100|59.62962962963|0|0|0.22803|1|1|-0.0018828571428571|0.04894319047619|1370|2020-02-02|-0.31111|2020-02-02|0.16774|2021-10-17
2024-02-11 03:08:32|WEEKLY|06541|102977|/equities/dian-swastatik|JKSE|116792.11771653|9|13287.36468504|1.2254|1|2|0.48699|120000|0.35422|13|0.35421847292175|13|21.76|0.04358|0.27072|0.36404250377323|0.51477885402019|3074.8461021632|2932.0181727538|4285.7142857143|0.64|0.44|0.15311|25|6|0.011349963768116|0.054259547101449|163000|2024-02-04|-0.26796|2011-03-27|0.98214|2009-12-20
2024-02-11 03:08:33|WEEKLY|06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|-428.91619261219|121|52.972064204063|0.8972|-1|1|0.89719|256|16.17241|69|16.172413793103|69|51.5|8.32911|8.41357|16.172413793103|16.172413793103|1717.241|1717.241|90.780141843971|0.5|0.5|0.5169|2|2|0.0059396412556054|0.15449295964126|3460|2021-08-29|-0.31818|2020-03-01|0.56044|2020-06-14
2024-02-11 03:08:33|WEEKLY|06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|47.782405834298|16|1.6183824906843|-0.0247|1|2|-0.09091|50|-0.1|2|-0.65986394557823|71|27.2|-1.41769|-0.60451|0.031514061563323|0.097271092344984|56.768311566|63.07590174|20.491803278689|0.6|0.4|0.663|5|2|0.0061580132450331|0.15113609271523|3970|2021-07-04|-0.29758|2021-08-01|1.53448|2022-06-05
2024-02-11 03:08:34|WEEKLY|06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|-50.001149541543|148|0.00038318051431742|0.8837|-1|1|0.88372|50|0.2915|15|0.29149769582268|15|15.17|-0.21502|-0.03061|-0.074251152088661|-0.074251152088661|72.324|72.324|11.682242990654|0.333|0.333|0.49992|6|2|-0.0035639915966387|0.096410462184874|860|2021-02-21|-0.29082|2020-10-25|0.625|2020-12-20
2024-02-11 03:08:35|WEEKLY|06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|-35.528156616834|6|3.5093855389447||0|0|0.11111|24|-0.01509|19|-0.015089604779408|19|75.25|-0.02819|0.08617|-0.15915770561551|-0.15915770561551|68.62557407|68.62557407|3.0573248407643|0.5|0.5|0.40079|4|0|-0.0077287581699346|0.10439918300654|1730|2016-02-14|-0.35294|2023-07-30|0.5|2023-08-27
2024-02-11 03:08:36|WEEKLY|06546|101392|/equities/duta-anggada-r|JKSE|126.82401188062|27|20.856168220626|-0.1423|1|2|-0.18675|135|-0.25658|72|-0.25657894736842|72|66.18|0.05801|0.2641|-0.14514691199544|-0.14514691199544|61.04518988|61.04518988|50.943396226415|0.273|0.273|0.2917|11|3|0.0015789655172414|0.10333485411141|1050|2013-06-09|-0.30204|2011-02-27|0.5|2011-12-25
2024-02-11 03:08:37|WEEKLY|06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|178.52937098432|20|52.986213909156|0.1832|1|1|0.18321|310|1.5|65|1.5|65|71.4|0.34624|0.39716|1.5|1.5|250|250|164.89361702128|0.2|0.2|0.18673|5|2|0.0050862234042553|0.10715010638298|715|2020-10-25|-0.31613|2019-08-04|0.52288|2020-04-05
2024-02-11 03:08:37|WEEKLY|06548|101393|/equities/duta-pertiwi-t|JKSE|4254.5622914108|104|222.74041735578||0|0|0.27123|4640|0.02667|77|-0.36974789915966|5|16.09|-0.08438|0.05317|-0.098905617713328|-0.048708760143858|21.084454523724|55.686286753318|565.85365853658|0.545|0.364|0.22382|22|6|0.0070350984682713|0.060702166301969|8275|2019-04-14|-0.37902|2019-05-19|0.76974|2019-06-23
2024-02-11 03:08:38|WEEKLY|06549|101391|/equities/dt-pertiwi-nus|JKSE|-525.22127611939|4|41.518770097012||0|0|0.01|396|0.81581|188|0.815807270429|188|48.57|-0.10695|0.05895|0.094241328635764|0.17482636457052|120.08726202572|129.33946518967|116.47058823529|0.357|0.214|0.24053|14|3|0.0032327525622255|0.078431800878477|1100|2011-09-18|-0.38235|2009-05-10|0.76087|2011-09-18
2024-02-11 03:08:39|WEEKLY|06550|1057061|/equities/dwi-guna-laksana|JKSE|-157.40302132169|46|16.134340440562||0|0|0.20863|110|-0.36239|86|-0.36238532110092|86|45.5|-0.15564|-0.00015|-0.22784055815008|-0.04882451498517|7.5189999276033|57.026619844401|27.918781725888|0.833|0.5|0.5631|6|4|0.00048194968553459|0.1592613836478|740|2017-12-31|-0.28571|2020-02-02|0.6422|2019-12-22
2024-02-11 03:08:40|WEEKLY|06551|101394|/equities/dyandra-media|JKSE|-97.970656750693|16|6.6568855835643|0.1364|-1|1|0.13636|76|0.45545|49|-0.038095238095238|36|68.13|0.13494|0.17959|-0.040749493636709|-0.096727807011252|57.913161836299|64.51308155149|19.240506329114|0.75|0.375|0.30274|8|7|-0.00084510714285714|0.106243625|395|2013-04-07|-0.21429|2023-10-29|0.64179|2018-03-18
2024-02-11 03:08:41|WEEKLY|06552|101366|/equities/bw-plantation|JKSE|-59.91412927114|57|2.8047097570466|0.2031|-1|1|0.20313|51|-0.34694|65|-0.3469387755102|65|28.33|-0.1076|0.00407|-0.07409406398271|-0.086826625036918|15.223294103545|22.229419169031|9.622641509434|0.667|0.5|0.32158|24|10|-0.00055914402173913|0.0978446875|1488|2012-04-15|-0.51889|2014-09-28|0.4699|2013-09-01
2024-02-11 03:08:42|WEEKLY|06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|131.26262373388|151|8.5137675445153||0|0|0.94595|144|0.43077|77|-0.21212121212121|6|29.33|-0.16556|-0.01835|0.10932400932401|-0.21212121212121|112.72750676|78.788|115.2|0.667|0.333|0.38612|3|1|0.0026297058823529|0.11387663865546|236|2019-08-18|-0.2619|2020-03-01|0.28235|2019-11-17
2024-02-11 03:08:42|WEEKLY|06554|102133|/equities/eka-sari-loren|JKSE|160.95065620401|18|19.515544038909|-0.1343|1|2|-0.2874|181|0.22308|208|0.22307692307692|208|69.71|-0.03407|0.07145|-0.029546404155133|-0.06022853887351|82.698136586978|77.833540317156|23.354838709677|0.571|0.429|0.41656|7|3|-0.00065431683168317|0.13711837623762|840|2014-04-27|-0.23936|2017-02-26|0.35829|2023-10-15
2024-02-11 03:08:43|WEEKLY|06555|101395|/equities/ekadharma-inte|JKSE|-264.55065734314|70|6.5871951667294|0.0667|-1|1|0.06667|252|0.29808|119|0.29807692307692|119|29.4|-0.00223|0.23704|0.1758417541512|0.33802156195535|-439.25234269181|5376.2754587013|4200|0.553|0.383|0.23722|47|16|0.0070262095106823|0.072852143349414|359|2021-06-20|-0.6|1998-03-29|1|1998-05-31
2024-02-11 03:08:45|WEEKLY|06556|101226|/equities/elang-mahkota|JKSE|-628.56017382915|91|51.186724609717||0|0|0.764|472|-0.61823|10|1.9391304347826|57|37.75|0.20759|0.38146|0.59500405323805|1.275377314953|501.54027644793|1613.2673782886|74.920634920635|0.625|0.313|0.26207|16|6|0.0039076224783862|0.088387723342939|12750|2015-03-08|-0.89247|2017-03-19|0.46154|2015-02-01
2024-02-11 03:08:45|WEEKLY|06557|101396|/equities/electronic-cit|JKSE|-351.99421660522|10|27.99807220174|0.125|-1|1|0.125|266|0.23288|48|0.23287671232877|48|32.5|-0.00122|0.09588|0.066472012611819|0.0024330818008492|131.19728044559|94.613195962698|6.9542483660131|0.375|0.313|0.26927|16|5|-0.0031362948960302|0.090130378071834|4100|2013-07-28|-0.26961|2015-11-15|0.32843|2015-02-15
2024-02-11 03:08:46|WEEKLY|06558|101397|/equities/elnusa-tbk|JKSE|352.16204241441|101|21.001117018368||0|0|0.23602|398|-0.23846|7|-0.20245398773006|14|39.18|0.01527|0.12858|0.16074514001797|0.30293893167389|172.89912824836|263.51843039843|201.0101010101|0.529|0.353|0.30084|17|5|0.0028192036553525|0.087454712793734|740|2014-08-17|-0.23478|2020-03-15|0.51515|2009-04-19
2024-02-11 03:08:47|WEEKLY|06559|1050170|/equities/emdeki-utama|JKSE|189.96765234656|39|5.6177778080205||0|0|0.0202|202|-0.03665|44|-0.015463917525773|96|41.57|-0.13468|-0.04457|-0.10546628215706|-0.13987481590574|69.778901180739|72.43359234|66.075694496783|0.429|0.286|0.2114|7|3|8.2462006079028E-5|0.078403829787234|348|2018-12-16|-0.1831|2021-01-03|0.32961|2020-12-20
2024-02-11 03:08:47|WEEKLY|06560|101398|/equities/energi-mega-pe|JKSE|-260.39950295974|2|19.966500986581||0|0|0.01485|199|-0.29371|20|-0.29370629370629|20|42.61|0.55412|0.80454|1.008399315599|1.3253872956068|11826.930205305|7581.9937168426|297.01492537313|0.611|0.444|0.29797|18|9|0.010742421875|0.11074778645833|1464|2012-05-20|-0.575|2017-07-30|6.07692|2012-05-20
2024-02-11 03:08:49|WEEKLY|06561|101227|/equities/enseval-putera|JKSE|-2797.4477449161|15|69.186851491609|-0.0039|-1|1|-0.00386|2600|0.07795|41|0.077945465019035|41|34.5|0.12351|0.28205|0.52295285561471|0.58984689901902|734.56276518122|654.92984529214|542.79749478079|0.389|0.333|0.12285|18|3|0.003877842519685|0.049782803149606|4000|2013-12-22|-0.1806|2018-02-25|0.45985|2015-11-29
2024-02-11 03:08:49|WEEKLY|06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE|-91.982316238112|50|13.660772079371|0.9758|-1|1|0.97585|50|0.1516|6|0.15159944367177|6|9|-0.48418|-0.40031|0.15159944367177|0.15159944367177|115.16|115.16|5.6179775280899|0.5|0.5|0.36284|2|1|-0.028169104477612|0.1975623880597|3040|2019-11-10|-0.4686|2019-11-24|0.54651|2020-07-12
2024-02-11 03:08:50|WEEKLY|06563|101228|/equities/equity-develop|JKSE|50.361356231238|31|7.1216075307651|-0.2105|1|1|-0.21053|60|0.45455|48|0.45454545454545|48|45.21|-0.10174|0.09861|0.10691966529335|0.33508594194163|97.557056873312|168.25113602316|120|0.357|0.214|0.45206|14|5|0.0053392609351433|0.14576226244344|374|2021-12-12|-0.32168|2010-04-25|0.80519|2014-08-24
2024-02-11 03:08:51|WEEKLY|06564|1174795|/equities/era-graharealty-pt-tbk|JKSE|91.936395477141|63|14.557397311052|-0.4026|1|1|-0.4026|92|||0.45454545454545|48|73|0.03145|0.04105|0|0|100|100|57.861635220126|0|0|0.62945|1|1|-5.3481481481482E-5|0.1393802962963|386|2021-09-12|-0.33482|2021-07-18|0.56863|2021-09-05
2024-02-11 03:08:51|WEEKLY|06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|-55.546090607621|101|1.8486968692069|0.3243|-1|1|0.32432|50|0.41007|15|0.41006926111128|15|26.75|-0.02156|0.09412|0.41006926111128|0.41006926111128|141.007|141.007|21.186440677966|0.25|0.25|0.57283|4|1|-0.00064985507246377|0.12517695652174|790|2020-08-09|-0.28676|2021-03-21|1.79688|2021-03-07
2024-02-11 03:08:53|WEEKLY|06566|101399|/equities/erajaya-swasem|JKSE|341.49125109294|1|33.836249635686||-1|0|0|458|-0.06019|18|-0.047365202419083|35|36.88|-0.0134|0.20164|0.23406876212744|0.3095434349046|189.09429089932|201.20480831159|45.346534653465|0.529|0.412|0.30781|17|4|0.0030045773524721|0.10368105263158|3500|2013-06-02|-0.81101|2016-01-24|0.41697|2019-06-30
2024-02-11 03:08:53|WEEKLY|06567|101229|/equities/eratex-djaja-t|JKSE|-383.77858664178|10|46.592862213927||0|0|-0.02459|250|-0.14071|19|-0.14071453675456|19|28.48|-0.19483|0.27302|0.43129750075609|0.63544769373234|268.9429853058|524.44267670536|125|0.429|0.333|0.38508|21|2|0.011315947281713|0.14306703459638|630|2023-01-08|-0.86667|2011-05-15|1.27523|2021-03-07
2024-02-11 03:08:54|WEEKLY|06568|1158985|/equities/esta-multi-usaha-pt|JKSE|72.06786919511|7|8.5258616756939||0|0|-0.29808|73|-0.32928|3|-0.3292827681127|3|39.4|0.75385|0.93575|-0.3292827681127|-0.3292827681127|67.072|67.072|104.67450851174|0.2|0.2|0.47433|5|0|0.0079554187192118|0.16258133004926|595|2022-06-26|-0.32283|2023-06-25|0.65428|2021-11-21
2024-02-11 03:08:55|WEEKLY|06569|1117906|/equities/estika-tata-tiara|JKSE|155.22735613856|73|30.257547953813|2.9672|1|1|2.96721|242|-0.04592|31|-0.045916490210235|31|63.67|0.22743|0.35431|-0.045916490210235|-0.045916490210235|95.408|95.408|71.597633136095|0.333|0.333|0.32064|3|1|0.0017520152091255|0.1289619391635|446|2020-01-19|-0.25|2020-03-01|0.45562|2023-11-26
2024-02-11 03:08:55|WEEKLY|06570|101400|/equities/eterindo-wahan|JKSE|-125.84395478356|38|15.281318261187||0|0|0.61749|70|-0.29827|10|-0.29827423100224|10|41.21|-0.11781|0.08425|0.072132849242521|0.19516161814151|12.605067405758|346.13212020348|4.8409405255878|0.714|0.393|0.4227|28|13|0.0024390931989924|0.13210959697733|2181|1997-07-13|-0.42857|2003-03-02|0.83333|2003-08-31
2024-02-11 03:08:57|WEEKLY|06571|101401|/equities/eureka-prima|JKSE|97.963901742063|50|10.356765570972|0.1633|1|1|0.16327|114|-0.59677|43|-0.59677419354839|43|40.08|0.25052|0.34471|0.33979823115805|0.66139636455417|144.05182275817|284.63358186352|53.77358490566|0.615|0.385|0.27379|13|8|0.0014581929824561|0.091855368421053|620|2014-10-26|-0.33019|2007-07-22|0.41584|2016-11-06
2024-02-11 03:08:57|WEEKLY|06572|101230|/equities/ever-shine-tex|JKSE|-54.345541434983|16|1.4485138116609|0|-1|1|0|50|-0.09091|1|-0.090909090909091|1|24.32|0.01178|0.14386|-0.014607004589211|0.03887780223486|72.64044853885|112.62831995801|100|0.421|0.316|0.19447|19|4|0.0031399161425577|0.10165031446541|220|2014-03-23|-0.27397|2020-10-25|0.47143|2018-04-01
2024-02-11 03:08:58|WEEKLY|06573|101403|/equities/exploitasi-ene|JKSE|49.999999999981|280|6.4461283340474E-12||0|0|-0.07407|50|-0.00822|20|-0.0082249127042575|20|29.27|0.1217|0.1873|0.2138333160662|0.2138333160662|565.7389534734|565.7389534734|100|0.733|0.733|0.12162|15|2|0.0019473537604457|0.064256016713092|485|2012-12-02|-0.27007|2015-01-25|0.74419|2012-09-23
2024-02-11 03:08:59|WEEKLY|06574|101404|/equities/express-transi|JKSE|-50.000000001237|246|4.1241281920234E-10||0|0|0.49495|50|0.53097|7|0.53096785315714|7|46.67|-0.07931|0.21272|0.13029369059581|0.15339971754238|140.72684319107|132.63854473324|8.4745762711864|0.667|0.5|0.34785|6|1|-0.0013034095238095|0.07144660952381|1950|2013-09-22|-0.34444|2019-05-26|1.2|2018-03-18
2024-02-11 03:08:59|WEEKLY|06575|101405|/equities/fajar-surya-wi|JKSE|-6329.3723724475|11|176.4574574825||0|0|0|5800|-0.08661|15|-0.086614173228346|15|19.84|0.0297|0.08301|0.082506537845394|0.17393384048157|166.3107135006|450.51311697766|381.57894736842|0.594|0.406|0.14302|32|13|0.0031906201550388|0.045055565891473|8875|2018-08-12|-0.19549|2012-02-26|0.47208|2016-10-30
2024-02-11 03:09:01|WEEKLY|06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE|-77.125584980487|35|13.875194993496||0|0|0.89941|34|-0.23913|3|-0.23912790652758|3|13|-0.70873|-0.4961|-0.23912790652758|-0.23912790652758|76.087|76.087|14.04958677686|0.5|0.5|0.48083|2|0|-0.019314333333333|0.17690266666667|645|2022-01-02|-0.38462|2022-02-20|0.37037|2024-02-04
2024-02-11 03:09:02|WEEKLY|06577|1168850|/equities/fap-agri-tbk-pt|JKSE|5115.9771901528|133|61.340936615734||0|0|0.80272|5300|||-0.23912790652758|3|28|-0.12644|-0.11678|0|0|100|100|203.06513409962|0|0|0.12125|1|0|0.004534875|0.0250485|5375|2023-11-19|-0.0613|2021-01-17|0.11111|2023-04-02
2024-02-11 03:09:02|WEEKLY|06578|101231|/equities/fast-food-indo|JKSE|-847.07568497461|98|42.358561658204||0|0|0.24737|715|-0.12844|65|-0.12844036697248|65|21.59|-0.00082|0.04692|0.076100311135447|0.076904830265786|271.00702499637|252.14325396828|106.87593423019|0.741|0.593|0.11867|27|9|0.0014906029411765|0.056654867647059|3450|2013-07-28|-0.49046|2014-12-14|0.2688|2016-04-10
2024-02-11 03:09:03|WEEKLY|06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|55.545281492962|8|8.1438222437403|-0.0071|1|2|-0.06757|69|-0.23333|16|-0.12844036697248|65|46.67|0.09395|0.16185|-0.23333333333333|0|76.667|100|50.36496350365|0.333|0|0.32126|3|1|-0.0024468707482993|0.12047870748299|139|2021-04-18|-0.23358|2021-04-18|0.21053|2024-02-11
2024-02-11 03:09:03|WEEKLY|06580|101406|/equities/first-media-tb|JKSE|-95.452772108439|14|8.6509240361463||0|0|-0.01429|71|-0.25041|18|-0.25040858701299|18|32.38|0.11259|0.28396|0.31950915619662|0.31836459978456|739.69520518227|408.68873539414|9.9439775910364|0.571|0.429|0.27047|21|4|0.0011553823953824|0.12029787878788|3800|2014-09-28|-0.34324|2017-01-01|0.75163|2021-11-28
2024-02-11 03:09:05|WEEKLY|06581|101604|/equities/tiga-pilar-sej|JKSE|111.15574553907|15|18.336894847214|-0.1216|1|1|-0.12162|130|-0.33141|7|-0.33140700343378|7|38.18|0.02779|0.10922|0.15189407195259|0.2179871720574|149.01048592379|181.40375433548|36.41456582633|0.353|0.294|0.28404|17|5|0.00057220211161388|0.096331131221719|2620|2014-06-01|-0.33696|2018-07-01|0.32407|2020-11-22
2024-02-11 03:09:05|WEEKLY|06582|101232|/equities/fks-multi-agro|JKSE|-5931.6209564851|10|127.20698549505||0|0|-0.01835|5550|2.72792|37|2.7279151943463|37|23.19|0.13369|0.26914|0.32062602613047|0.41920395123431|916.68785285708|676.98063881499|668.67469879518|0.5|0.346|0.18097|26|4|0.0079193464052288|0.066126895424837|16850|2021-08-22|-0.27632|2020-01-12|1.06618|2021-08-15
2024-02-11 03:09:06|WEEKLY|06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE|-176.89404412534|118|17.268966802301|||0|0.47403|162|||2.7279151943463|37|0|0|0|0|0|100|100|52.597402597403|0|0|0|0|0|-0.0045825641025641|0.094177692307692|312|2021-11-14|-0.12832|2022-01-30|0.16779|2023-10-29
2024-02-11 03:09:07|WEEKLY|06584|101407|/equities/fortune-indone|JKSE|224.43617182056|2|34.521276059813|1.0791|1|2|0.2449|366|-0.35294|30|0.58878504672897|22|49.33|0.10643|0.33733|0.9352476807112|1.3646439664385|507.26751348083|783.95745909318|732|0.267|0.2|0.34181|15|2|0.0084527530364372|0.13654502024291|1170|2014-07-20|-0.28873|2021-03-21|1.28037|2021-02-28
2024-02-11 03:09:07|WEEKLY|06585|101408|/equities/fortune-mate-i|JKSE|-458.98743683525|32|70.662478945082|0.6547|-1|1|0.65468|240|-0.09574|74|-0.036897963486699|21|18.97|-0.02876|0.12921|-0.10264480588296|0.051585895521049|-42.727893371986|129.92565403697|266.66666666667|0.448|0.241|0.22645|29|5|0.0064470051635112|0.098967074010327|1620|2023-07-02|-0.40343|2023-07-09|1.01172|2023-01-08
2024-02-11 03:09:09|WEEKLY|06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE|-50.027729798841|94|0.0092432662804395||0|0|0.92593|50|-0.23295|21|-0.23295454545455|21|21.33|-0.19106|-0.02216|-0.038900615747345|-0.027477243760688|82.137130091557|88.621570397545|15.151515151515|0.667|0.5|0.24761|6|3|-0.0020271040723982|0.058326425339367|990|2019-10-06|-0.60891|2019-12-01|1.06587|2018-05-27
2024-02-11 03:09:10|WEEKLY|06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|-337.72183120978|96|37.441992491094||0|0|0.53905|242|||-0.23295454545455|21|71.5|1.41887|1.56051|0|0|100|100|181.95488721805|0|0|0.29653|2|0|0.0052573529411765|0.13152205882353|825|2022-02-27|-0.3|2023-01-15|0.32222|2023-02-19
2024-02-11 03:09:10|WEEKLY|06588|101410|/equities/gajah-tunggal|JKSE|820.23614477165|10|120.92360513844||0|0|0.03|1030|0.16271|22|0.16271236403801|22|40.11|0.1929|0.37833|0.61334470552783|0.80923923099489|1414.0897064881|569.78081309982|556.75675675676|0.579|0.368|0.264|19|8|0.0045613099870298|0.093424993514916|3675|2013-07-28|-0.20732|2020-03-22|0.57407|2023-07-09
2024-02-11 03:09:11|WEEKLY|06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|-875.73886793392|17|146.57962264464|0.1301|-1|1|0.13008|428|-0.44719|11|-0.44719101123596|11|33|-0.15542|-0.07794|-0.039368934031392|-0.002740668260762|62.513671004164|73.480659423055|129.69696969697|0.667|0.5|0.51404|6|5|0.0049888785046729|0.1356223364486|1100|2023-08-06|-0.45333|2023-10-22|0.3299|2020-05-17
2024-02-11 03:09:11|WEEKLY|06590|101411|/equities/garda-tujuh-bu|JKSE|-764.2644496633|9|117.60726126818||0|0|-0.22156|408|0.21902|6|0.21901660439256|6|31.43|1.37534|2.08998|2.5732243450268|3.5940034277776|-149.70764258242|285.81683471136|367.56756756757|0.571|0.429|0.66977|14|5|0.014267075892857|0.17643553571429|7300|2012-09-23|-0.43548|2014-01-12|1.375|2011-08-21
2024-02-11 03:09:13|WEEKLY|06591|101412|/equities/garuda-indones|JKSE|60.075360534713|25|8.208424950217||0|0|-0.30208|67|-0.11585|11|-0.11585365853659|11|37.8|0.04672|0.15122|0.068085521931126|0.043849756635565|161.19220376102|106.43097721041|10.894308943089|0.733|0.467|0.2904|15|8|-0.001505820642978|0.086618087986464|774|2012-07-22|-0.28834|2023-01-15|0.5|2023-08-27
2024-02-11 03:09:14|WEEKLY|06592|1052356|/equities/garuda-maintenance-facility|JKSE|63.358803880624|25|4.8803987064585|0.2056|1|2|-0.17204|77|-0.0098|10|-0.0098039215686274|10|60.6|0.09253|0.22757|0.058213507625272|-0.15767973856209|102.457538712|68.7634488|21.153846153846|0.6|0.4|0.30442|5|3|-0.0023105198776758|0.10150749235474|408|2017-11-19|-0.30108|2023-09-03|0.52459|2023-08-27
2024-02-11 03:09:14|WEEKLY|06593|955953|/equities/garuda-metalindo-tbk|JKSE|-918.91090798732|10|60.359964949956|0.1243|-1|1|0.12426|740|-0.2|63|0.08843537414966|91|30.5|-0.05158|0.01996|-0.017043798206931|-0.003249155261198|84.245171534733|97.474617446475|76.683937823834|0.571|0.357|0.17683|14|8|0.0016669036697248|0.082517339449541|1660|2022-07-10|-0.28352|2022-07-24|0.85507|2021-03-07
2024-02-11 03:09:15|WEEKLY|06594|1097268|/equities/garudafood-putra-putri|JKSE|-449.7312039129|57|18.921138721603|0.0823|-1|1|0.08225|424|0.69231|120|0.69230769230769|120|110|0.59615|0.61553|0.69230769230769|0.69230769230769|169.231|169.231|77.655677655678|0.5|0.5|0.18385|2|2|-0.00026960144927536|0.055144239130435|635|2022-04-03|-0.13964|2018-11-04|0.18774|2021-02-14
2024-02-11 03:09:16|WEEKLY|06595|1153099|/equities/gaya-abadi-sempurna|JKSE|-91.612632665996|22|9.3708775553319|0.4595|-1|1|0.45946|60|-0.59294|3|-0.59293680297398|3|25.38|-0.74987|-0.43134|-0.056801131820014|0.012748188374762|52.973956491478|65.87981158|11.881188118812|0.375|0.25|0.60871|8|3|0.0029990625|0.15230754464286|14475|2021-08-15|-0.29582|2021-09-05|1.42574|2019-10-20
2024-02-11 03:09:18|WEEKLY|06596|101413|/equities/gema-grahasara|JKSE|210.98454144|40|52.275928339961|-0.0676|1|2|-0.12676|248|0.1125|54|-0.13978494623656|45|61.64|0.169|0.49933|0.28901485099939|0.55381197996102|173.22944709441|217.72855824134|278.65168539326|0.636|0.364|0.22247|11|6|0.004404309623431|0.092496457461646|590|2012-05-20|-0.78876|2013-05-12|0.45251|2010-07-18
2024-02-11 03:09:18|WEEKLY|06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE|97.824909396571|59|20.18981921626|-0.2515|1|1|-0.25153|122|||-0.13978494623656|45|67|0.13298|0.15258|0|0|100|100|64.893617021277|0|0|0.61773|1|1|-0.00075312|0.1577848|240|2021-09-26|-0.21379|2023-09-24|0.216|2022-01-23
2024-02-11 03:09:19|WEEKLY|06598|1073263|/equities/gihon-telekom|JKSE|-2020.1453255365|102|105.09851993597||0|0|0.0875|1825|-0.62362|33|-0.0082949540095573|72|49.25|-0.17517|-0.09928|-0.31595559508596|-0.0082949540095573|37.32598098|99.171|115.87301587302|0.5|0.25|0.29587|4|1|0.0024361409395973|0.097384295302013|3200|2021-11-07|-0.24762|2018-04-22|0.20295|2020-08-16
2024-02-11 03:09:20|WEEKLY|06599|1155107|/equities/ginting-jaya-energi|JKSE|49.991908101177|113|0.0026972996075697|-0.1379|1|1|-0.13793|50|-0.28464|9|-0.28463554607598|9|31.67|0.10323|0.2286|-0.28463554607598|-0.28463554607598|71.536|71.536|10.869565217391|0.333|0.333|0.46811|3|1|-0.0043563768115942|0.09127425120773|462|2019-11-17|-0.55449|2019-12-01|0.92|2020-07-19
2024-02-11 03:09:20|WEEKLY|06600|101414|/equities/global-mediaco|JKSE|-300.05102853497|17|15.350342844989||0|0|0.07299|254|-0.09094|74|-0.090938624893768|74|31.67|0.06338|0.14206|0.23116693429363|0.42343076914172|106.12700392322|231.3168889689|149.41176470588|0.417|0.292|0.28809|24|8|0.0027591494845361|0.09658043814433|2800|2013-05-19|-0.24841|2020-03-15|0.40972|2022-07-31
2024-02-11 03:09:22|WEEKLY|06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE|-66.157508328395|37|6.6664470714199||0|0|0.59124|56|-0.37156|31|-0.37155963302752|31|44.5|-0.01213|-0.00306|-0.37155963302752|-0.37155963302752|62.844|62.844|16.766467065868|0.5|0.5|0.46454|2|1|-0.006658|0.14513056|915|2021-10-03|-0.39552|2023-06-25|0.58683|2021-09-19
2024-02-11 03:09:23|WEEKLY|06602|101415|/equities/global-telesho|JKSE|-117.48881260827|142|8.8296042027572||0|0|0.60776|91|0.26551|15|0.26550598042618|15|43.5|-0.23465|0.05666|-0.0047113192407591|-0.0047113192407591|87.52904091183|87.52904091183|7.28|0.375|0.375|0.53906|8|1|0.0045237832310838|0.16706940695297|2275|2013-06-02|-0.52701|2018-12-30|2.03097|2018-12-23
2024-02-11 03:09:23|WEEKLY|06603|101416|/equities/golden-eagle-e|JKSE|-1003.4082680784|8|83.636089359458||0|0|0.18919|750|4.76923|53|4.7692307692308|53|43.43|3.56276|5.58689|11.012112998998|15.317660166542|36999.141087121|32436.129218724|5769.2307692308|0.5|0.357|0.33535|14|4|0.014625138211382|0.12668591869919|2065|2015-05-31|-0.38655|2016-02-07|1.975|2010-06-27
2024-02-11 03:09:24|WEEKLY|06604|101233|/equities/golden-energy|JKSE|-6549.1136358611|15|241.37121195369||0|0|-0.0087|5800|-0.18728|10|-0.18727915194346|10|36.9|-0.16295|-0.03707|-0.12931646490377|0.036061499513927|20.522526786436|98.161896253553|201.73913043478|0.7|0.5|0.25034|10|4|0.0047619321148825|0.077467389033943|9650|2022-01-02|-0.2378|2015-08-09|0.53892|2021-12-12
2024-02-11 03:09:25|WEEKLY|06605|1138474|/equities/golden-flower-tbk-pt|JKSE|331.86171849392|9|156.12750294884|1.4499|1|2|0.4717|780|-0.33379|59|-0.33379213535641|59|67.67|-0.34063|-0.00456|-0.33379213535641|-0.33379213535641|66.621|66.621|115.55555555556|0.333|0.333|0.7006|3|0|0.013161706161137|0.21322668246446|3090|2019-09-08|-0.28571|2021-07-18|1.40909|2023-09-17
2024-02-11 03:09:26|WEEKLY|06606|943646|/equities/golden-plantation-pt|JKSE|-52.201451357539|37|0.73381711917977||0|0|0.39024|50|||-0.33379213535641|59|87.5|0.05055|0.16743|0|0|100|100|18.450184501845|0|0|0.53599|2|0|-0.005426018957346|0.12436777251185|272|2015-01-04|-0.34343|2015-12-06|0.37838|2016-04-03
2024-02-11 03:09:27|WEEKLY|06607|943650|/equities/goodyear-indon|JKSE|-1509.5072466488|1|98.745038730257||1|0|0|1250|-0.10714|63|-0.10714285714286|63|23.27|-0.11314|0.10807|-0.028351717040489|-0.042753504443188|18.674674935879|18.088891806679|14.285714285714|0.462|0.385|0.16482|26|7|0.0015040826446281|0.051882363636364|14800|2010-05-02|-0.90383|2010-05-09|1.16429|2021-02-28
2024-02-11 03:09:27|WEEKLY|06608|101418|/equities/gowa-makassar|JKSE|-9433.2445118402|6|2014.4148372801||0|0|-0.40769|3660|-0.83658|5|-0.83658214709768|5|19.44|0.24552|0.57963|0.97920024009792|1.2854983356703|265.49807433133|326.27332474617|2218.1818181818|0.5|0.389|0.27401|18|5|0.021274788732394|0.064871408450704|23875|2023-12-17|-0.8911|2024-01-07|1.9902|2013-05-05
2024-02-11 03:09:28|WEEKLY|06609|101419|/equities/gozco-plantati|JKSE|82.880029411286|54|20.853926123202|-0.1382|1|1|-0.13821|106|0.03906|19|-0.037735849056604|3|47.67|0.131|0.26463|0.29912022698964|0.39730087158678|261.65751444795|192.39113455487|155.88235294118|0.533|0.333|0.2718|15|7|0.003069609375|0.08946859375|392|2010-04-18|-0.20615|2010-05-23|0.79104|2022-02-13
2024-02-11 03:09:29|WEEKLY|06610|985853|/equities/graha-andrasentra-propertindo|JKSE|-50.000000006274|276|2.0913344998772E-9||0|0|0.79839|50|0.42778|13|0.427781548043|13|15.5|-0.33486|0.34906|0.427781548043|0.427781548043|142.778|142.778|29.411764705882|0.5|0.5|0.35634|2|0|-0.00076669934640523|0.045063986928105|490|2017-02-05|-0.41784|2017-02-12|0.84932|2016-11-13
2024-02-11 03:09:30|WEEKLY|06611|101420|/equities/graha-layar-pr|JKSE|1736.2161716181|27|299.7002825881||0|0|-0.3612|1910|-0.06028|31|0.22490968287668|3|20.65|-0.0785|0.21725|0.14929084272101|0.23397311977125|236.04622065083|327.88291531932|109.89643268124|0.529|0.412|0.15697|17|1|0.0045325464190981|0.080172679045093|6050|2017-04-16|-0.28333|2021-05-23|0.62|2020-01-19
2024-02-11 03:09:31|WEEKLY|06612|1166028|/equities/grand-house-mulia-pt|JKSE|-346.76062764844|29|42.253542549481|0.6308|-1|1|0.63077|216|0.52837|12|0.52837257672322|12|24.83|-0.17681|-0.05809|0.35704292015627|0.4355643802344|246.268092144|205.22341012|73.220338983051|0.5|0.333|0.45135|6|3|0.0040083050847458|0.12803073446328|1260|2021-06-06|-0.42018|2023-10-15|0.57895|2022-10-23
2024-02-11 03:09:31|WEEKLY|06613|101421|/equities/grand-kartech|JKSE|-761.17985478853|51|101.72661826284||0|0|0.80182|436|0.07722|37|-0.051282051282051|15|49.5|0.78282|1.07654|0.012969012969013|-0.051282051282051|102.19801584|94.872|106.34146341463|0.333|0.167|0.09571|6|2|0.0037887896253602|0.067119308357349|3450|2017-03-26|-0.37793|2019-10-20|0.61043|2020-04-26
2024-02-11 03:09:32|WEEKLY|06614|101422|/equities/greenwood-seja|JKSE|-174.58344241237|20|8.6944808041242|0.0932|-1|1|0.09317|146|-0.05848|54|-0.058479532163743|54|43.29|-0.11287|-0.05253|-0.079556437957021|-0.087202363602086|35.073188684371|50.499284471996|71.219512195122|0.786|0.5|0.28411|14|10|0.00134912|0.096856784|315|2013-03-24|-0.25|2020-03-15|0.69697|2021-10-24
2024-02-11 03:09:32|WEEKLY|06615|1177104|/equities/gts-internasional-tbk-pt|JKSE|-54.627542550436|126|1.5425141834785|||0|0.38272|50|||-0.058479532163743|54|0|0|0|0|0|100|100|61.728395061728|0|0|0|0|0|-0.00269704|0.08446968|88|2021-10-03|-0.18033|2022-01-16|0.2|2022-01-23
2024-02-11 03:09:34|WEEKLY|06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|-22910.090235488|15|1004.2770706464||0|0|0.11752|19900|0.02968|40|0.029680365296804|40|34.27|0.16847|0.2018|-0.0024745987114637|-0.03259013299134|80.893317961968|66.413401831265|340.17094017094|0.636|0.409|0.20651|22|14|0.0027816276041667|0.065377747395833|100975|2019-03-10|-0.2064|2019-09-22|0.27883|2023-01-29
2024-02-11 03:09:35|WEEKLY|06617|1078225|/equities/guna-timur-raya|JKSE|-99.343920578833|84|6.7630328811758|0.2562|-1|1|0.2562|90|-0.1875|40|-0.18749892946845|40|53|0.2972|0.57457|0.34656980490308|0.34656980490308|152.802|152.802|16.822429906542|0.5|0.5|0.44162|4|1|-0.0023639322033898|0.12627308474576|860|2018-07-15|-0.42695|2018-07-22|0.5|2018-07-08
2024-02-11 03:09:35|WEEKLY|06618|101424|/equities/gunawan-dianja|JKSE|-157.50616168787|58|11.502053895957||0|0|0.01626|121|0.48315|106|0.79016135274171|23|56|-0.0018|0.17988|0.035502091081214|0.22441542333744|57.280038786889|150.54777093646|92.36641221374|0.5|0.25|0.33501|12|5|0.0028292729766804|0.1133722085048|284|2018-07-01|-0.25|2022-12-11|1|2018-06-10
2024-02-11 03:09:36|WEEKLY|06619|1152962|/equities/gunung-raja-paksi|JKSE|416.64726426693|27|25.816312965131|-0.1245|1|1|-0.12448|422|0.34223|98|0.34223410822321|98|67.33|0.23984|0.35565|0.34223410822321|0.34223410822321|134.223|134.223|49.356725146199|0.333|0.333|0.31888|3|1|-0.00013833333333333|0.12395960526316|950|2022-01-02|-0.26337|2021-01-31|0.4749|2021-10-31
2024-02-11 03:09:36|WEEKLY|06620|943648|/equities/h-m-sampoerna|JKSE|822.40540717665|14|47.929166737361|-0.1066|1|1|-0.1066|880|-0.02604|26|-0.015384615384615|15|38.13|0.33658|0.40802|0.33627098459666|0.51279852084611|9614.3655050632|5584.9270562461|5352.797879641|0.667|0.4|0.22504|45|25|0.0041279005205321|0.067595615962984|5550|2018-01-28|-0.31734|1990-10-07|0.67166|1998-11-22
2024-02-11 03:09:38|WEEKLY|06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP|-62.952064154984|60|4.3173547183281||0|0|0.54955|50|-0.12506|39|-0.12505813463996|39|38.46|0.24908|0.62043|0.093155883744735|0.14658544195594|90.744292236012|107.71897641578|147.05882352941|0.462|0.269|0.42072|26|7|0.012461142587347|0.14911877242682|305|1998-11-22|-0.68182|1991-04-07|3.04878|1994-12-04
2024-02-11 03:09:39|WEEKLY|06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE|51.348575692529|13|3.547941475616||0|0|0.05882|54|0.54054|70|0.094967029915694|12|42.67|0.32318|0.45878|0.31775378522812|0.094967029915694|168.68450838|109.497|20.300751879699|0.667|0.333|0.39716|3|1|-0.0041552857142857|0.11836192857143|266|2021-06-06|-0.28846|2022-07-17|0.72581|2022-04-24
2024-02-11 03:09:39|WEEKLY|06623|101207|/equities/ahap-tbk|JKSE|67.846874726375|26|14.216945052633|0.0185|1|2|-0.11765|75|0.50906|111|0.50905557078864|111|22.13|-0.12459|-0.03327|0.0076989377215426|0.053411248878377|43.858073878541|99.297882051837|147.05882352941|0.613|0.419|0.23634|31|10|0.0048455414908579|0.11049946554149|240|2010-06-13|-0.43529|2010-06-20|0.7069|2022-07-24
2024-02-11 03:09:40|WEEKLY|06624|1025104|/equities/hartadinata-abadi|JKSE|-461.75937350972|8|33.187374986576|-0.052|-1|1|-0.05202|364|0.32061|157|0.3206106870229|157|83.75|0.05867|0.12551|0.16409322229933|0.3206106870229|133.06202238|132.061|113.75|0.5|0.25|0.26263|4|3|0.002314649122807|0.085800233918129|580|2023-08-13|-0.23462|2019-12-08|0.61468|2023-02-26
2024-02-11 03:09:41|WEEKLY|06625|101427|/equities/harum-energy|JKSE|-1487.6178979969|13|116.70596599897||0|0|0.21631|1105|5.07751|96|5.0775093673064|96|56.33|0.6001|0.69188|0.98531667473032|1.3654927273385|1571.5897493416|1702.9972767054|103.27102803738|0.583|0.417|0.26184|12|3|0.0023361918604651|0.09190511627907|2950|2022-03-13|-0.17619|2022-06-19|0.4213|2021-09-26
2024-02-11 03:09:42|WEEKLY|06626|1176963|/equities/hasnur-internasional-shipping|JKSE|-279.60485927561|15|19.643736024939||0|0|0.06838|218|-0.03306|87|-0.033057851239669|87|56|0.11001|0.14994|-0.033057851239669|-0.033057851239669|96.694|96.694|67.283950617284|0.5|0.5|0.43708|2|1|-0.00064984126984127|0.11622587301587|362|2022-06-05|-0.19753|2021-09-12|0.24138|2022-02-20
2024-02-11 03:09:43|WEEKLY|06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|-50.696403767196|131|0.2321345890654||0|0|0.88152|50|0.55147|10|0.55147058823529|10|53|0.60249|0.77268|0.55147058823529|0.55147058823529|155.147|155.147|6.3694267515924|0.5|0.5|0.78768|2|1|-0.0052369915254237|0.12858741525424|980|2019-07-21|-0.2406|2022-07-03|0.77778|2021-05-30
2024-02-11 03:09:43|WEEKLY|06628|101428|/equities/hero-super-mar|JKSE|-1134.220525408|102|82.240175136016|0.4204|-1|1|0.42038|910|0.65263|105|0.65263157894737|105|31.11|0.31343|0.50768|0.67668110777775|0.84311432789042|1277.9452486235|887.46632120351|236.36363636364|0.667|0.5|0.21834|18|7|0.0043718003025719|0.081521966717095|7219|2012-04-15|-0.23909|2010-12-19|1.36912|2012-04-15
2024-02-11 03:09:44|WEEKLY|06629|101429|/equities/hexindo-adiper|JKSE|-6057.9914935635|19|245.3387156781||0|0|-0.01327|5725|0.06939|29|0.02622165225237|4|31.33|0.10537|0.21927|0.38220161622242|0.52966366357155|1052.0752635548|753.9615396092|715.625|0.583|0.375|0.19826|24|9|0.0040916363636364|0.067685662337662|11500|2012-03-25|-0.22998|2021-10-03|0.42857|2016-10-02
2024-02-11 03:09:45|WEEKLY|06630|943655|/equities/hd-capital|JKSE|-6.4470456732052|267|0.98957699985698||0|0|0.92|4|-0.10714|3|-0.10714285714286|3|35.1|-0.13989|0.07828|-0.025199160307337|-0.0079578547687571|88.628603048358|96.013999922388|5.6338028169014|0.4|0.3|0.18042|10|3|-0.0025405834683955|0.03519226904376|91|2014-08-31|-0.35714|2023-07-16|1|2023-10-22
2024-02-11 03:09:46|WEEKLY|06631|1096523|/equities/hk-metals-utama|JKSE|49.967580074598|84|0.010806641800588|-0.3243|1|1|-0.32432|50|-0.23529|8|-0.23529411764706|8|53.67|0.17485|0.24999|-0.23529411764706|-0.23529411764706|76.471|76.471|14.285714285714|0.333|0.333|0.52228|3|2|-0.0056924590163934|0.085283483606557|398|2019-03-03|-0.28814|2020-03-22|0.45098|2021-11-21
2024-02-11 03:09:47|WEEKLY|06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|-606.93909407809|12|33.181146887391||0|0|-0.0177|575|1.27823|55|1.2782258064516|55|57.75|1.53844|1.80497|2.5626423149905|2.5626423149905|1104.27175038|1104.27175038|250|0.5|0.5|0.30259|4|2|0.0091434297520661|0.13702995867769|665|2023-09-10|-0.44783|2019-06-23|0.76056|2021-10-10
2024-02-11 03:09:47|WEEKLY|06633|101431|/equities/hotel-mandarin|JKSE|-64.517790264275|50|4.839263421425|0.4444|-1|1|0.44444|50|-0.35445|37|-0.35445301484855|37|20.75|-0.0666|0.0703|0.020808460081613|0.15971989076059|37.3582941437|92.51422183473|31.645569620253|0.45|0.3|0.30618|20|7|0.0047661637931035|0.11997732758621|450|2014-02-16|-0.54369|2009-05-03|0.82979|2009-05-10
2024-02-11 03:09:48|WEEKLY|06634|101432|/equities/hotel-sahid-ja|JKSE|1440.7002355228|5|469.61093640885||0|0|-0.18487|1940|0.21967|17|0.66666666666667|43|31.22|0.23641|0.38677|0.61805327254395|0.98258543760543|4411.7225625912|1761.7592885017|1235.6687898089|0.565|0.304|0.28854|23|9|0.0076538088642659|0.087844653739612|5650|2019-01-20|-0.34074|2024-02-04|1.42857|2024-01-14
2024-02-11 03:09:49|WEEKLY|06635|943656|/equities/humpuss-interm|JKSE|-490.83909622693|23|61.326713810445||0|0|-0.52206|414|-0.25585|17|-0.25584548722462|17|41.21|0.06204|0.14156|0.19033527326264|0.24424391207359|134.3283967902|145.88385711204|75.272727272727|0.429|0.357|0.35716|14|5|0.0036128213689482|0.094361368948247|1175|2022-05-01|-0.22111|2022-07-17|1.28|2023-05-14
2024-02-11 03:09:50|WEEKLY|06636|101433|/equities/ictsi-jasa-pri|JKSE|63.943782142802|3|6.852072619066|0.5351|1|2|0.31429|92|0.06122|61|0.061224489795918|61|39.6|0.02798|0.43599|0.81432746230128|1.1043228029986|2607.9174630111|5190.2652978712|83.636363636364|0.733|0.533|0.45254|15|6|0.0081265939597315|0.15185189597315|2600|2012-09-30|-0.39655|2015-11-29|2.44828|2012-09-02
2024-02-11 03:09:51|WEEKLY|06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE|-76.790637206703|28|9.1881248412288||0|0|0.25|57|0.07683|32|0.076828434327928|32|49|0.28477|0.49853|0.076828434327928|0.076828434327928|107.683|107.683|33.727810650888|0.5|0.5|0.50432|2|0|-0.00028368|0.17996968|242|2021-10-10|-0.37079|2023-01-08|0.5814|2021-09-26
2024-02-11 03:09:52|WEEKLY|06638|1155911|/equities/ifishdeco-pt|JKSE|-1108.0839591799|93|62.27440208071||0|0|0.10577|930|1.51667|66|1.5166667445771|66|30.75|0.16032|0.33668|0.58560609956125|0.58560609956125|164.72863485|164.72863485|143.07692307692|0.5|0.5|0.45964|4|1|0.0053093023255814|0.13784855813953|2590|2022-01-16|-0.23667|2022-03-13|0.28755|2021-02-21
2024-02-11 03:09:52|WEEKLY|06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE|44.759308892508|12|9.8043362833591|-0.1012|1|2|-0.15873|53|-0.31794|12|-0.31794145585751|12|45.33|-0.03566|0.04562|-0.31794145585751|-0.31794145585751|68.206|68.206|39.84962406015|0.333|0.333|0.44853|3|0|-0.0025776870748299|0.13807666666667|212|2021-04-18|-0.36207|2021-04-25|0.3125|2023-11-26
2024-02-11 03:09:53|WEEKLY|06640|943664|/equities/impack-pratama|JKSE|-489.58905316861|35|36.196351056202||0|0|-0.07178|380|0.076|39|0.075998056315751|39|54.63|-0.12667|0.23674|0.063060156984672|0.079080209312896|126.55282848834|124.68258964368|62.551440329218|0.5|0.375|0.15014|8|1|0.0025591507430998|0.039898110403397|4230|2022-08-14|-0.90545|2023-06-18|0.11111|2021-05-02
2024-02-11 03:09:55|WEEKLY|06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|-9542.7673531843|15|543.29718535977||0|0|0.06195|7950|-0.01428|17|-0.014281099760128|17|37.5|0.58733|0.72494|1.4198655227905|2.2730627876748|3090.2361248162|1857.1363274819|764.42307692308|0.5|0.3|0.30253|20|8|0.004953442408377|0.09135752617801|20700|2018-06-24|-0.28747|2020-03-22|0.48214|2009-05-10
2024-02-11 03:09:55|WEEKLY|06642|1073264|/equities/indah-prakasa-sentosa|JKSE|-238.20794172312|52|27.276144265242||0|0|0.75781|155|-0.43111|5|-0.43111111111111|5|30.75|-0.57471|-0.14165|0.39831889721006|0.51649354795341|184.98229337415|173.67538095667|37.43961352657|0.75|0.5|0.4085|8|4|0.0088620875420875|0.14005151515152|7350|2021-02-14|-0.30077|2018-05-06|2.01932|2018-04-15
2024-02-11 03:09:56|WEEKLY|06643|101436|/equities/indal-aluminiu|JKSE|-243.25599067527|221|16.139603042838|0.5048|-1|1|0.50481|206|-0.15789|19|-0.15789473684211|19|32.56|-0.19617|-0.07774|-0.11666734670585|0.0017894937457996|15.213185115552|81.870164082064|187.27272727273|0.688|0.438|0.28912|16|12|0.0026197705802969|0.088574304993252|845|2017-02-12|-0.49664|2017-04-02|0.25316|2009-10-25
2024-02-11 03:09:56|WEEKLY|06644|101437|/equities/indika-energy|JKSE|-1687.4450359902|40|122.48167866341|0.3654|-1|1|0.36538|1320|0.05581|52|0.055813953488372|52|36.2|0.90019|1.02331|2.2043330248965|3.895898295686|3089.433553399|3050.7486758689|60|0.45|0.25|0.32973|20|7|0.0027970117955439|0.10527053735256|5550|2011-01-09|-0.3254|2017-05-14|0.50206|2020-03-29
2024-02-11 03:09:57|WEEKLY|06645|101438|/equities/indo-acidatama|JKSE|50.820761748894|32|5.656719695825|0.1321|1|1|0.13208|60|-0.26471|95|-0.26470588235294|95|54.77|-0.13385|-0.0602|-0.13336975271276|-0.1712583326098|26.779848851737|50.682478750059|85.714285714286|0.615|0.231|0.15894|13|8|0.00054209959623149|0.060439246298789|107|2018-09-23|-0.16393|2020-04-26|0.42623|2009-12-06
2024-02-11 03:09:58|WEEKLY|06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|-50.168236574356|110|0.056078858118826||0|0|0.81884|50|3.11443|58|3.1144255885349|58|26.2|0.22647|0.47725|0.42705658752904|0.8089285351366|356.07572718706|462.21698788668|16.339869281046|0.8|0.4|0.52169|10|5|0.004737358490566|0.15630245283019|760|2019-04-28|-0.5155|2019-07-14|1.46847|2018-12-02
2024-02-11 03:09:59|WEEKLY|06647|101234|/equities/indo-kordsa-tb|JKSE|-6564.3189451133|79|288.74111518059||0|0|0.27532|5725|-0.38506|27|-0.18218439854021|7|12.51|-0.33284|0.12351|-0.12737505668347|-0.07749816557887|2.7288366243724|22.648172999431|336.76470588235|0.514|0.371|0.35065|35|9|0.017099089147287|0.088412441860465|21600|2017-08-13|-0.784|2010-09-26|4.83333|2010-06-20
2024-02-11 03:10:00|WEEKLY|06648|1177035|/equities/indo-oil-perkasa-pt|JKSE|-166.38872010147|126|15.462906700492|||0|0.80656|118|||-0.18218439854021|7|0|0|0|0|0|100|100|19.344262295082|0|0|0|0|0|-0.01091208|0.1052276|570|2021-09-19|-0.2918|2021-09-19|0.1773|2021-12-19
2024-02-11 03:10:00|WEEKLY|06649|101235|/equities/indo-straits|JKSE|260.30757361403|32|45.03305757391||0|0|-0.5125|312|-1.13333|8|-0.34326841349107|9|48.33|-0.16872|0.05325|-0.19587292228512|0.038492180476932|-11.234975417225|84.264422239746|24.186046511628|0.556|0.444|0.61262|9|3|0.0032541845493562|0.13923978540773|1330|2011-07-24|-0.31771|2020-01-19|0.875|2023-01-01
2024-02-11 03:10:01|WEEKLY|06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|-28198.038721793|15|1169.5284252126||0|0|-0.04912|26700|0.13136|35|0.38659543160662|44|37.7|0.11898|0.22731|0.23698927024911|0.41540726459998|380.79469433627|667.46533524883|264.35643564356|0.65|0.4|0.22585|20|9|0.0032347395833333|0.082175065104167|57950|2011-01-09|-0.23501|2020-03-15|0.2616|2020-12-06
2024-02-11 03:10:03|WEEKLY|06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|-10147.018137315|16|394.83937910507||0|0|0.04865|8800|-0.13511|37|-0.13510862854897|37|33.91|-0.11291|-0.059|-0.036998970292796|-0.057997209879524|59.374292225953|58.586321590844|160|0.455|0.318|0.2225|22|6|0.0018510906701708|0.071905834428384|27500|2014-07-13|-0.24582|2020-03-15|0.2|2020-03-29
2024-02-11 03:10:03|WEEKLY|06652|101441|/equities/indofarma-tbk|JKSE|416.31233990519|8|66.453044129732|-0.2395|1|2|-0.3375|424|0.24706|50|-0.37299814154491|35|36.29|0.48874|1.00469|1.185570386501|1.9150648036207|5632.786111736|7210.1346408282|487.35632183908|0.619|0.381|0.31575|21|7|0.0077763719115735|0.11676832249675|7350|2021-01-17|-0.40678|2019-12-15|1.33036|2020-07-26
2024-02-11 03:10:04|WEEKLY|06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|-6958.3069377822|20|194.43564592739|0.0415|-1|1|0.04151|6350|-0.04676|19|-0.046762589928058|19|41.67|0.0863|0.16381|0.15473325237736|0.29558625274202|235.18192693577|345.82307058914|690.21739130435|0.833|0.5|0.18127|18|13|0.0033899349804941|0.058065526657997|9200|2016-10-02|-0.18584|2011-09-25|0.304|2009-05-10
2024-02-11 03:10:04|WEEKLY|06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|10304.199428509|90|518.89865579472|0.3659|1|2|0.32464|11425|-0.10224|11|-0.029844647517495|18|39.93|-0.07128|0.01459|0.05709329901219|0.31888551376178|116.42084681259|161.78582192|400.87719298246|0.4|0.133|0.17107|15|4|0.002759476744186|0.056315755813953|12550|2019-10-06|-0.18223|2020-03-22|0.16667|2013-09-15
2024-02-11 03:10:05|WEEKLY|06655|1179330|/equities/indointernet-tbk-pt|JKSE|-8473.8295724141|13|1675.1488717242|-0.0957|-1|1|-0.09574|5150|0.19593|4|0.19592875318066|4|35.5|-0.49131|-0.17087|0.063022241012513|0.19592875318066|111.23584116|119.593|169.12972085386|0.5|0.25|0.35168|4|2|0.012764285714286|0.1126125974026|19975|2023-11-19|-0.33149|2023-12-03|0.92611|2021-02-21
2024-02-11 03:10:07|WEEKLY|06656|101444|/equities/indomobil-mult|JKSE|-353.08695587216|17|28.881470327228|0.1226|-1|1|0.12258|272|-0.10959|27|-0.10958971130948|27|34.36|-0.06669|0.0593|0.062817039219156|0.16871556037952|96.023551367854|180.04866003123|50.37037037037|0.429|0.357|0.33535|14|3|0.0015755331991952|0.11155360160966|912.36999511719|2019-02-03|-0.27824|2016-03-27|0.44|2020-06-28
2024-02-11 03:10:07|WEEKLY|06657|101445|/equities/indomobil-suks|JKSE|-1845.0527602766|36|196.95007987303|0.3429|-1|1|0.34286|1380|1.33083|31|1.3308318523068|31|35.53|0.434|0.61863|0.95195753366427|1.0559467187644|4311.8472039006|3849.7260846939|308.72483221477|0.474|0.421|0.28187|19|4|0.0055037746478873|0.10054450704225|9325|2012-04-22|-0.32215|2009-05-03|0.85587|2010-09-05
2024-02-11 03:10:08|WEEKLY|06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|-178.08919531002|17|16.148934167084|-0.0458|-1|1|-0.04575|160|-0.11047|91|-0.11046511627907|91|100|0.21482|0.23504|-0.11046511627907|-0.11046511627907|88.953|88.953|42.780748663102|0.5|0.5|0.2499|2|2|-0.00201|0.099597361111111|466|2019-12-22|-0.40107|2019-12-22|0.28713|2020-01-12
2024-02-11 03:10:08|WEEKLY|06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|-165.4142847929|28|11.106515345279|-0.028|-1|1|-0.02797|147|-0.35|103|-0.35|103|38.3|-0.12109|-0.08819|-0.074830916193207|-0.25546578328458|39.360173581639|30.37482644196|10.537634408602|0.7|0.4|0.36879|10|8|-0.002386756097561|0.11217004878049|1735|2016-04-24|-0.31563|2019-03-31|0.57143|2021-08-08
2024-02-11 03:10:09|WEEKLY|06660|943994|/equities/indo-prima-prope|JKSE|-662.98408026457|58|55.200068353861||0|0|0.37037|510|0.1045|6|0.10450055013823|6|16.5|0.16341|0.69409|1.0648690104028|1.0648690104028|1414.39714038|1414.39714038|152.23880597015|0.429|0.429|0.25261|14|0|0.015021909722222|0.13221385416667|1900|2018-01-21|-0.43333|2010-06-27|1.53106|2021-04-11
2024-02-11 03:10:11|WEEKLY|06661|101434|/equities/ind-air-transp|JKSE|-54.123864919708|87|1.3746216399026||0|0|0.70051|50|0.68695|17|0.68695045173103|17|27.29|-0.19502|0.09965|0.098745798123021|0.1645595148253|143.47985324523|407.30981649242|100|0.75|0.583|0.15449|24|10|0.0028123211875843|0.065585182186235|336.07998657227|2022-04-17|-0.27842|2021-10-31|1.1756|2022-02-13
2024-02-11 03:10:11|WEEKLY|06662|102970|/equities/indonesian-p-p|JKSE|586.48570319754|17|106.51504963567||0|0|0.56034|905|-1.11224|6|-0.16239316239316|18|32.18|-0.12847|0.02583|-0.23680384211575|0.027465390394184|-6.8112775488288|104.34854350304|724|0.353|0.235|0.38061|17|5|0.0081379928952043|0.11025042628774|1285|2019-02-03|-0.33846|2010-04-11|0.63158|2011-09-25
2024-02-11 03:10:12|WEEKLY|06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|252.83471360267|50|18.296908858782|0.0452|1|2|0.01342|302|0.81818|34|0.81818181818182|34|63.33|-0.00024|0.22709|0.81818181818182|0.81818181818182|181.818|181.818|73.300970873786|0.333|0.333|0.48061|3|1|0.004284769874477|0.12337255230126|4550|2020-03-29|-0.29189|2020-07-26|0.915|2020-03-22
2024-02-11 03:10:13|WEEKLY|06664|101446|/equities/indopoly-swaka|JKSE|126.88480954263|59|11.978519949408|-0.2151|1|1|-0.21512|135|-0.21986|1|-0.28378378378378|18|58.45|0.03008|0.17659|0.0049871914945348|-0.0012339190341245|74.52399079936|76.133665023287|57.446808510638|0.545|0.364|0.25284|11|4|0.00066738944365193|0.078645834522111|310|2010-10-31|-0.18222|2011-03-20|0.57303|2014-12-14
2024-02-11 03:10:13|WEEKLY|06665|101236|/equities/indorama-synte|JKSE|-3417.9997128077|78|149.33323760256||0|0|0.62194|2930|2.02227|90|2.0222658328746|90|24.73|0.11016|0.29518|0.46606432830529|0.6008147979612|960.52712440093|1066.3211590503|665.90909090909|0.615|0.462|0.26253|26|8|0.0071283194444445|0.091950069444444|13625|2022-06-19|-0.32813|2018-07-01|1.14799|2018-06-10
2024-02-11 03:10:15|WEEKLY|06666|101447|/equities/indoritel-makm|JKSE|4098.7250844729|210|169.9110416232|0.4188|1|1|0.41875|4540|1.7027|132|1.7027027027027|132|35.4|0.33661|0.84398|1.3155291797758|1.5762253771767|2425.3541809484|2396.4766374669|2855.3459119497|0.6|0.5|0.137|10|4|0.008170674955595|0.04492595026643|4770|2023-12-24|-0.25342|2012-05-27|1.42202|2013-04-21
2024-02-11 03:10:16|WEEKLY|06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|8595.1344953582|41|526.61707691573|0.3373|1|2|0.25828|9500|-0.34821|20|-0.12728309618165|33|25.1|-0.09|0.00076|-0.050761264829926|-0.016258083065176|17.963453505061|41.157830673855|201.0582010582|0.621|0.448|0.2472|29|10|0.0027589583333333|0.08097328125|10850|2023-10-15|-0.21528|2020-03-15|0.70787|2020-12-20
2024-02-11 03:10:16|WEEKLY|06668|101449|/equities/indospring-tbk|JKSE|-2849.6465352399|18|163.21551174664||0|0|0.04418|2380|3.44444|197|3.4444444444444|197|47.33|0.34558|0.73203|1.5135111898076|1.5135111898076|5134.0565449863|5134.0565449863|1487.5|0.4|0.4|0.28321|15|2|0.0067217056396149|0.089907826685007|3750|2023-09-03|-0.24626|2010-12-19|0.48986|2011-06-26
2024-02-11 03:10:17|WEEKLY|06669|1161552|/equities/indosterling-technomedia-tbk|JKSE|-307.46598936477|39|85.821996454925|0.9896|-1|1|0.98956|50|-0.24693|18|-0.2469272327021|18|17.33|0.01765|1.08241|1.6857089592559|1.6857089592559|714.37663202611|714.37663202611|18.518518518519|0.5|0.5|0.5548|6|1|0.010427112676056|0.20822661971831|10200|2021-12-19|-0.29783|2023-01-22|1.975|2021-01-10
2024-02-11 03:10:18|WEEKLY|06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|86.428356677053|24|6.5595253960789|-0.0294|1|1|-0.02941|99|0.79999|5|0.79998854680252|5|65.6|0.34994|0.53258|0.76641534868667|0.80346917687617|550.42246189045|325.24919305|66.220735785953|0.6|0.4|0.24986|5|3|0.00074099715099715|0.071041452991453|286|2019-01-06|-0.25882|2020-03-22|0.44|2022-08-28
2024-02-11 03:10:19|WEEKLY|06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|-169.79825501058|4|14.766085003526||0|0|0.06475|130|-0.10323|19|-0.10322580645161|19|58.75|0.0926|0.17269|-0.050726471831784|-0.050726471831784|89.83572829|89.83572829|34.574468085106|0.5|0.5|0.34073|4|1|-0.0020249159663866|0.11720352941176|480|2019-09-08|-0.16667|2021-03-14|0.39429|2021-02-28
2024-02-11 03:10:20|WEEKLY|06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|-21.061664850925|42|1.8538882836417|0.7656|-1|1|0.76563|15|-0.40193|9|-0.40193338278576|9|36.5|-0.05601|0.08959|-0.13347229347697|-0.39632892926358|36.246597372783|21.899944035275|1.0295126973233|0.5|0.375|0.34774|8|4|-0.0074832432432432|0.12973282282282|1726|2015-01-18|-0.50542|2018-02-04|0.51786|2021-10-10
2024-02-11 03:10:20|WEEKLY|06673|101452|/equities/intanwijaya-in|JKSE|-605.0278655688|41|26.373597752062|0.0439|-1|1|0.04386|545|-0.09219|48|-0.092190059712123|48|60.25|-0.13605|0.00013|0.032984002057993|0.14209482680517|74.020096727032|153.32417058288|469.8275862069|0.667|0.5|0.28577|12|6|0.0036413368283093|0.08375250327654|1130|2021-03-28|-0.20588|2011-02-06|0.46893|2020-07-05
2024-02-11 03:10:21|WEEKLY|06674|1025105|/equities/integra-indocabinet|JKSE|-372.50114667761|17|27.116502604633||0|0|0.15116|292|0.31724|80|0.31723828954387|80|54.33|0.31988|0.41262|0.72841641922554|0.94189999115715|439.99102671869|338.07754944|110.60606060606|0.5|0.333|0.24255|6|1|0.0022117251461988|0.098704152046784|1025|2019-05-12|-0.25045|2022-10-16|0.26667|2018-02-18
2024-02-11 03:10:21|WEEKLY|06675|946578|/equities/inter-delta-tbk-pt|JKSE|-180.31703475255|62|21.022564755311|0.0833|-1|1|0.08333|143|0.15087|82|0.1508706393488|82|27.27|0.26254|0.40086|0.48302776962989|0.66455819270035|365.81496503532|483.30047830696|34.047619047619|0.455|0.364|0.34647|11|4|0.0076407756232687|0.1711348199446|890|2018-02-18|-0.8|2012-06-24|1.13333|2021-05-09
2024-02-11 03:10:23|WEEKLY|06676|101453|/equities/intermedia-cap|JKSE|49.923827379055|63|0.025390873648228||0|0|-0.09091|50|0.74519|125|-0.15447154471545|48|43.56|0.04549|0.17132|0.25968550569331|0.19493317144878|338.54066245898|157.51749579654|33.112582781457|0.667|0.333|0.23118|9|4|-0.00023211453744493|0.079356453744493|400|2015-04-05|-0.24242|2018-09-09|0.44444|2017-01-15
2024-02-11 03:10:24|WEEKLY|06677|101454|/equities/inti-bangun-se|JKSE|-5206.5918262584|2|135.5306087528||0|0|0.00415|4800|-0.13929|4|-0.13928571428571|4|16.54|-0.21156|-0.04411|0.012878366294315|0.10514415611743|10.846927617459|46.818539755544|343.34763948498|0.538|0.423|0.28349|26|8|0.0099693967517401|0.077383689095128|11000|2022-07-10|-0.35577|2014-05-18|1.93276|2012-09-09
2024-02-11 03:10:24|WEEKLY|06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|-53.370923933757|68|1.1236413112523||0|0|0.75728|50|-0.26429|14|-0.26428571428571|14|19.12|-0.08779|0.09713|0.13760973502952|0.27420105512887|116.81032310659|836.1360954826|64.102564102564|0.529|0.412|0.29258|34|7|0.0058728451882845|0.11866730822873|390|2016-08-07|-0.37778|2014-08-10|0.65217|2007-05-06
2024-02-11 03:10:25|WEEKLY|06679|101455|/equities/intikeramik-al|JKSE|-50.000516798441|167|0.052077497044876|0|-1|1|0|50|-0.01539|22|2.8947021211509|29|36.64|0.12506|0.29799|0.18742970438709|0.31764274981158|23.057475863657|31.680885563113|4|0.5|0.357|0.25709|14|5|-0.0017947864506627|0.084046082474227|1300|2009-10-18|-0.525|2013-10-06|0.96698|2018-02-11
2024-02-11 03:10:26|WEEKLY|06680|101456|/equities/intiland-devel|JKSE|185.29366437173|39|12.689534142808|0.0256|1|2|-0.01546|191|-0.02097|21|-0.020971738122126|21|33.18|0.01694|0.0939|0.051823885139193|0.088730862494903|80.578126898141|160.13951147985|126.49006622517|0.5|0.318|0.29036|22|8|0.0035113020833333|0.0904631640625|710|2010-08-22|-0.36111|2009-04-05|1.48485|2009-08-30
2024-02-11 03:10:27|WEEKLY|06681|101457|/equities/intraco-penta|JKSE|-50.642743003834|67|0.21424766794474||0|0|0.31507|50|-0.48592|8|-0.48591549295775|8|46.93|0.08785|0.27808|-0.078763234915018|-0.067668154470571|40.118887730903|54.847912869574|83.333333333333|0.571|0.357|0.32609|14|6|0.0016305532503458|0.080637123098202|920|2011-08-07|-0.2711|2017-05-07|0.56962|2009-05-10
2024-02-11 03:10:28|WEEKLY|06682|101458|/equities/island-concept|JKSE|-58.310236101822|19|2.7700787006073||0|0|0|50|-0.12281|2|-0.12280701754386|2|25.8|-0.11306|0.02657|0.047078154634868|-0.025365626834606|101.71589108824|71.890112464873|12.165450121655|0.6|0.4|0.28368|20|7|0.00063479400749064|0.12296702247191|662|2012-02-05|-0.4|2016-04-17|0.68056|2020-12-13
2024-02-11 03:10:29|WEEKLY|06683|1153173|/equities/itama-ranoraya|JKSE|-810.46596099882|3|101.98865366627|-0.0625|-1|1|-0.0625|510|-0.19599|5|-0.19599145828607|5|55.5|0.22057|0.69006|0.72315856963378|0.72315856963378|212.44436631|212.44436631|102|0.5|0.5|0.36342|4|1|0.0052804017857143|0.11663982142857|4390|2021-01-17|-0.44444|2019-11-17|0.85|2021-01-10
2024-02-11 03:10:29|WEEKLY|06684|101459|/equities/j-resources-as|JKSE|99.651556922603|3|12.616147692466|0.4314|1|1|0.43137|146|0.05556|49|-0.18020701389733|8|26.91|-0.54456|-0.16555|1.7195329946967|2.7925727943791|7838.8486232735|14965.408900625|768.42105263158|0.696|0.435|0.31826|23|10|0.016546280193237|0.10688653784219|1645|2015-11-08|-0.81121|2016-05-15|7.42188|2012-02-05
2024-02-11 03:10:30|WEEKLY|06685|101468|/equities/jkt-intl-hotel|JKSE|-449.71798775305|26|22.572662584351||0|0|-0.04278|390|-0.04103|52|-0.041025641025641|52|44.31|0.00646|0.09662|0.0077124207695554|0.21173647575168|62.855853530243|158.21155450672|177.27272727273|0.438|0.25|0.23867|16|4|0.0028253950953678|0.080681457765668|2725|2013-06-02|-0.24719|2015-05-17|0.50538|2013-03-31
2024-02-11 03:10:32|WEEKLY|06686|101237|/equities/jkt-kyoei-stee|JKSE|54.084177198382|91|10.504739563455|-0.2208|1|1|-0.22078|60|-0.01657|80|-0.016565465047846|80|34.12|-0.05831|0.17513|0.13553036909099|0.23649150971578|-19.869675480706|67.961144048236|8|0.56|0.36|0.45062|25|10|0.0065432131495228|0.15075996818664|1900|1998-05-03|-0.55|1999-05-02|1.20859|2007-04-29
2024-02-11 03:10:32|WEEKLY|06687|945179|/equities/jakarta-setiabudi-int|JKSE|1111.2144967745|71|76.261834408485|0.5858|1|1|0.5858|1340|-0.15968|7|-0.15968280288972|7|11.83|0.09449|0.20959|0.26853820157258|0.38295574572799|211.19461137349|284.1707917482|191.42857142857|0.5|0.389|0.12539|18|3|0.0049077738515901|0.044843780918728|3300|2017-05-21|-0.24232|2018-08-12|0.60428|2016-10-23
2024-02-11 03:10:33|WEEKLY|06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|-580.98345645816|37|26.161152152718||0|0|0.31034|500|-0.10189|15|-0.1018935270314|15|48.7|-0.02211|0.12105|0.1688095434462|0.15579725858705|199.24415101614|161.47904642802|144.92753623188|0.6|0.5|0.1602|10|2|0.0014801338432122|0.05997258126195|1070|2022-03-20|-0.21773|2020-03-22|0.2375|2019-02-24
2024-02-11 03:10:35|WEEKLY|06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|-1277.1290626307|6|64.138718789222|0.0396|-1|1|0.03965|1090|-0.1098|32|-0.10980392156863|32|47.63|0.31716|0.45656|0.54572998797186|0.74392839268982|768.33930265787|715.86787033794|1147.3684210526|0.438|0.313|0.26428|16|7|0.0051947066492829|0.088449817470665|3100|2019-02-03|-0.28017|2020-03-22|0.41234|2015-10-11
2024-02-11 03:10:36|WEEKLY|06690|1057069|/equities/jasa-armada-indonesia|JKSE|263.24140918838|34|6.9465064566533|-0.0612|1|1|-0.06122|276|-0.05|74|-0.21368368741886|26|40.57|-0.01062|0.07663|0.056996947474742|0.092662596632989|85.954928337929|90.478871934662|68.65671641791|0.571|0.429|0.34184|7|3|0.00082801261829653|0.079164511041009|550|2021-01-24|-0.28926|2021-01-31|0.40698|2021-01-24
2024-02-11 03:10:37|WEEKLY|06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|4065.0842357756|54|287.47472926732|0.4203|1|1|0.42029|4900|0.04696|53|-0.12295765179882|14|34.05|0.03274|0.08161|0.098617875211922|0.1353165866618|174.07303076459|167.67032872119|532.60869565218|0.619|0.429|0.19257|21|11|0.0031683333333333|0.062665872395833|7233|2015-01-04|-0.27297|2020-03-22|0.23529|2020-05-03
2024-02-11 03:10:38|WEEKLY|06692|1131181|/equities/jasnita-telekom|JKSE|-57.692335480718|98|2.5641118269061|0.6711|-1|1|0.67105|50|-0.2963|33|-0.2962962962963|33|24.33|-0.2523|-0.15487|-0.058324441803906|-0.058324441803906|73.766804627172|73.766804627172|10.869565217391|0.5|0.5|0.49863|6|3|-0.0018724691358025|0.14798172839506|2270|2019-11-17|-0.29379|2020-04-19|0.95522|2021-12-26
2024-02-11 03:10:39|WEEKLY|06693|101463|/equities/jasuindo-tiga|JKSE|265.7424255746|27|26.414120377147|0|1|1|0|278|-0.0404|29|-0.040400752851204|29|27.97|0.22357|0.36777|0.48680004808936|0.65959431397113|5530.6151913694|7827.9019938363|1463.1578947368|0.515|0.394|0.19364|33|9|0.0065840990516333|0.06238856691254|378.75|2021-03-28|-0.6875|2004-07-11|0.66667|2004-04-25
2024-02-11 03:10:39|WEEKLY|06694|101460|/equities/j.a.-wattie|JKSE|116.09157335625|18|36.532912329075|0.1211|1|2|-0.22517|117|-0.11029|73|0.78806729749891|80|57.73|0.00537|0.19461|0.16326893616746|0.20630046307472|196.19525175497|174.36088637666|23.877551020408|0.545|0.364|0.33506|11|3|0.0014352300613497|0.10679455521472|560|2011-07-31|-0.24719|2021-06-13|1.22059|2023-10-08
2024-02-11 03:10:40|WEEKLY|06695|101464|/equities/jaya-konstruks|JKSE|-112.17036732106|62|8.2234557736854|0.2951|-1|1|0.29508|86|-0.17647|23|3.937106918239|227|52.92|0.19672|0.36074|0.84433715973482|1.8921366320399|265.0694266297|418.25714787|69.354838709677|0.333|0.167|0.30049|12|3|0.0015507327586207|0.090765804597701|1070|2015-07-19|-0.25714|2018-12-30|0.46632|2011-12-18
2024-02-11 03:10:42|WEEKLY|06696|101466|/equities/jaya-real-prop|JKSE|616.16119785283|59|35.279686959327||0|0|0.38|690|-0.04878|33|-0.048780487804878|33|36.59|0.08021|0.16743|0.22657459275382|0.35293331406655|260.60569596694|319.20596165433|575|0.529|0.353|0.19318|17|5|0.0034770588235294|0.056415102941177|1250|2015-02-08|-0.2|2010-11-07|0.33913|2019-08-25
2024-02-11 03:10:42|WEEKLY|06697|1088205|/equities/jaya-sukses-makmur|JKSE|938.88613493694|35|31.072966862004|0.045|1|2|0.02083|980|-0.16364|8|1.3835002698193|50|23.18|-0.00357|0.07914|0.15352844359209|0.26524937534484|144.32959528597|168.55543964461|230.04694835681|0.545|0.364|0.17134|11|5|0.0038859515570934|0.057492076124567|1145|2022-12-04|-0.11801|2022-09-04|0.32258|2022-05-01
2024-02-11 03:10:43|WEEKLY|06698|1073106|/equities/jaya-trishindo|JKSE|291.39404684592|7|47.868651051361|2.5781|1|2|1.21239|500|0.26245|119|0.068385496348388|22|58.2|-0.09337|0.13427|-0.13485360531531|0.040587722713477|15.977203445153|108.20547081|159.23566878981|0.8|0.4|0.47316|5|1|0.0078941750841751|0.13811962962963|760|2018-04-08|-0.33645|2018-05-06|1.69048|2023-11-19
2024-02-11 03:10:43|WEEKLY|06699|101467|/equities/jembo-cable-co|JKSE|-2421.8942928743|8|158.96476429142||0|0|0.25373|2000|0.42358|98|0.085470085470085|6|18.61|-0.04477|0.04665|0.04025680693963|0.19549967550845|31.83824485004|553.96880549321|1047.1204188482|0.71|0.452|0.26333|31|14|0.0087651369863014|0.093173767123288|10000|2021-07-04|-0.41875|2009-08-30|1.10112|2012-05-06
2024-02-11 03:10:44|WEEKLY|06700|101238|/equities/kabelindo-murn|JKSE|237.42241292747|116|13.309810093191|0.0776|1|1|0.07759|250|-0.05455|69|-0.34746403441301|7|27|-0.14401|-0.02945|-0.014232505199973|0.084387636082025|36.363960353791|151.82329889823|217.39130434783|0.762|0.524|0.27803|21|7|0.0042159677419355|0.10599832844575|650|2016-11-06|-0.32961|2017-01-01|0.47826|2010-02-07
2024-02-11 03:10:45|WEEKLY|06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|-1754.2983543119|27|79.539506293571|0.1892|-1|1|0.18919|1500|0.20618|92|0.20618287266798|92|36.85|-0.0543|0.02389|0.089270488888277|0.20572648581679|150.60502597759|275.25632684028|937.5|0.65|0.4|0.21179|20|10|0.0038520838794233|0.062471507208388|2360|2023-02-12|-0.19868|2010-12-19|0.23762|2020-04-05
2024-02-11 03:10:46|WEEKLY|06702|1052430|/equities/kapuas-prima-coal|JKSE|-53.753415934926|44|1.2511386449754||0|0|0|50|-0.24134|3|-0.24133666833671|3|34.5|-0.88334|0.20161|0.15693435195887|-0.010811917445897|145.29597136886|87.518730834107|43.478260869565|0.5|0.375|0.48863|8|2|0.036151880877743|0.086725705329154|660|2023-02-19|-0.92296|2023-02-26|11.98|2023-02-19
2024-02-11 03:10:47|WEEKLY|06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE|-50.001182586965|111|0.00039419565511653|0.2424|-1|1|0.24242|50|-0.01734|7|-0.017344499062105|7|22.25|-0.06233|0.12019|-0.15923403143991|0.0064319717080595|51.57195035756|101.23461586|27.472527472527|0.75|0.5|0.29663|4|2|-0.0031152763819095|0.05843|430|2020-07-19|-0.2957|2020-08-30|0.46154|2020-04-19
2024-02-11 03:10:47|WEEKLY|06704|101469|/equities/k-i-jababeka|JKSE|-150.3534989552|18|9.956049686559||0|0|0.11765|120|0.09272|123|-0.20526315789474|17|37.35|-0.049|0.00618|-0.035023155814262|-0.0057959143280482|53.90930570518|90.274676374155|176.47058823529|0.45|0.3|0.2525|20|8|0.0021442408376963|0.076935759162304|395|2013-06-02|-0.28846|2020-03-22|0.30714|2020-09-20
2024-02-11 03:10:48|WEEKLY|06705|101239|/equities/kedaung-indah|JKSE|-148.18578964337|29|12.061929881123|0.3354|-1|1|0.33537|109|-0.26154|83|-0.26153846153846|83|46.31|-0.22916|-0.00796|-0.19601228843895|-0.089951942300091|13.063158322597|49.21777028878|107.92079207921|0.538|0.385|0.42451|13|7|0.0040374444444444|0.11604850793651|418|2019-10-27|-0.57143|2011-08-28|0.49123|2019-10-13
2024-02-11 03:10:50|WEEKLY|06706|101471|/equities/kedawung-setia|JKSE|1606.1041581739|59|187.55187729306||0|0|0.54783|1780|-0.04569|62|-0.045685279187817|62|40.88|0.00051|0.08032|-0.061996335910649|-0.050524060064032|53.655452578991|73.940600424749|1561.4035087719|0.412|0.294|0.26769|17|6|0.0058456175298805|0.089154674634794|2540|2024-02-04|-0.27007|2015-11-08|0.34054|2016-02-14
2024-02-11 03:10:50|WEEKLY|06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE|1105.1928548891|29|77.496222511729|-0.0193|1|2|-0.09158|1240|||-0.045685279187817|62|97|0.29457|0.34658|0|0|100|100|64.082687338501|0|0|0.23181|1|0|-0.00293216|0.06572264|2030|2021-09-19|-0.1055|2023-01-15|0.11261|2023-07-23
2024-02-11 03:10:51|WEEKLY|06708|1152348|/equities/kencana-energi-lestari|JKSE|684.79968954368|41|64.962228773672|0.2526|1|2|0.16084|830|0.06838|20|0.068378695346145|20|38|-0.10257|0.08358|0.092659065404181|0.092659065404181|119.33163572|119.33163572|119.42446043165|0.4|0.4|0.26877|5|0|0.0028433043478261|0.10073243478261|1095|2023-10-01|-0.17788|2023-10-01|0.32407|2023-05-07
2024-02-11 03:10:52|WEEKLY|06709|101472|/equities/keramika-indon|JKSE|13.155714274229|29|1.2356650876658||0|0|-0.46429|15|-0.04693|2|-0.046925951843732|2|38.56|-0.00074|0.14632|-0.14246221636359|-0.087410355838843|29.583932672371|50.807056179795|6.5217391304348|0.375|0.313|0.25588|16|3|-0.00092412403100775|0.092308341085271|520|2010-04-04|-0.38|2023-06-18|0.7|2021-03-21
2024-02-11 03:10:52|WEEKLY|06710|101473|/equities/kertas-basuki|JKSE|-50.008388890328|209|0.0027962967760317|0.0385|-1|1|0.03846|50|-0.10714|20|-0.10714285714286|20|36|-0.00667|0.05494|0.16699364465322|-0.10714285714286|122.13304970844|89.286|7.0422535211268|0.375|0.125|0.23009|8|4|-0.0038464314516129|0.039306592741936|760|2008-07-27|-0.39024|2010-03-07|0.55556|2009-07-05
2024-02-11 03:10:54|WEEKLY|06711|101474|/equities/kimia-farma|JKSE|-1450.8633993416|1|181.12113311386||0|0|0|885|-0.23322|6|-0.23321554770318|6|34.91|0.1659|0.28706|0.33523916592621|0.42056099911956|812.52142950448|604.88872293539|713.70967741935|0.455|0.318|0.33281|22|10|0.0063196744791667|0.10710584635417|7575|2021-01-17|-0.35843|2019-12-15|1.14063|2020-07-26
2024-02-11 03:10:55|WEEKLY|06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|-1342.7887006447|86|67.596233548247||0|0|0.62833|1115|0.24998|20|0.24997855985659|20|24|-0.03796|0.05992|-0.056085785593927|0.01602517667066|45.753104927386|95.689152971633|28.961038961039|0.643|0.5|0.26705|14|5|-0.0010159619952494|0.08431890736342|7175|2016-07-24|-0.20502|2016-09-18|0.425|2020-04-19
2024-02-11 03:10:55|WEEKLY|06713|1052236|/equities/kioson-komersial|JKSE|-62.576468631517|62|4.1921562105056|0.8188|-1|1|0.81884|50|-0.3619|17|-0.36189934412482|17|32.75|-0.63201|-0.34369|-0.022005851600557|0.16306876033931|27.438769401716|115.43445267865|9.2075939271242|0.625|0.5|0.56166|8|3|0.0052291021671827|0.16113786377709|3975.7600097656|2017-11-05|-0.39577|2017-11-05|2.03571|2017-10-15
2024-02-11 03:10:56|WEEKLY|06714|1025103|/equities/kirana-megatara|JKSE|226.8591027766|30|17.548042250318|-0.0552|1|1|-0.05517|274|-0.16|31|-0.18831168831169|1|34.78|-0.10287|-0.03606|-0.013213171126781|-0.061055971883192|82.148436926162|76.466495032122|51.214953271028|0.667|0.333|0.36205|9|7|0.0006196783625731|0.097403216374269|950|2018-03-18|-0.23684|2020-03-22|0.67035|2018-03-04
2024-02-11 03:10:56|WEEKLY|06715|101475|/equities/kmi-wire-n-cab|JKSE|286.4490377054|91|18.254587856306|0.0127|1|1|0.01266|320|-0.02597|44|0.52317880794702|58|35.63|0.2097|0.2657|0.21193847649288|0.42250477973006|202.02168943758|291.99068107218|615.38461538462|0.684|0.368|0.27578|19|11|0.0044792046936115|0.09185294654498|865|2017-04-16|-0.26111|2020-03-22|0.3985|2020-03-29
2024-02-11 03:10:58|WEEKLY|06716|101476|/equities/kobexindo-trac|JKSE|-217.07551492338|85|24.242985267919|0.6015|-1|1|0.60149|161|2.28455|76|2.2845528455285|76|63.88|0.15746|0.31571|0.34753589897293|0.41392807043747|166.92344237002|154.27732965795|35.384615384615|0.625|0.5|0.30806|8|5|0.0014083193277311|0.12094894117647|740|2012-09-30|-0.2809|2015-08-02|0.85124|2018-03-25
2024-02-11 03:10:59|WEEKLY|06717|101240|/equities/kokoh-inti-are|JKSE|-99.135551251764|158|9.2066641124302|0.5427|-1|1|0.54268|75|0.46815|3|0.46814986827155|3|25.35|-0.2296|0.01309|-0.085391472647377|0.041214926503016|6.5668290022814|82.569762794853|97.402597402597|0.65|0.4|0.35197|20|7|0.0051700903614458|0.11853328313253|710|2013-04-21|-0.39231|2013-04-28|0.85294|2021-01-17
2024-02-11 03:10:59|WEEKLY|06718|1097709|/equities/kota-satu|JKSE|91.558654285285|20|12.147115238238|1.649|1|2|0.81333|136|0.25|53|0.78571428571429|76|82|0.52803|0.66278|0.51785714285714|0.78571428571429|223.21375|178.571|109.67741935484|0.667|0.333|0.17559|3|2|0.0027556226415094|0.08806120754717|148|2018-11-18|-0.29|2022-09-25|0.5|2023-09-24
2024-02-11 03:11:00|WEEKLY|06719|101477|/equities/krakatau-steel|JKSE|-175.69305961158|63|12.231019870527||0|0|0.60345|138|-0.1831|13|-0.1830985915493|13|38.81|0.06848|0.12663|0.093805899949088|0.1429968495366|151.53314483767|146.35064892726|10.78125|0.75|0.438|0.22865|16|9|-0.0016808052708638|0.079078257686676|1320|2010-11-21|-0.2623|2020-03-22|0.34783|2021-01-17
2024-02-11 03:11:01|WEEKLY|06720|101478|/equities/kresna-graha-s|JKSE|-50.007703806676|117|0.0025679355586374||0|0|0.48454|50|-0.10204|29|-0.10203751240913|29|35.14|0.14144|0.28498|0.21360712339257|0.25592060896787|617.09335821072|572.44175633321|714.28571428571|0.571|0.429|0.18015|28|8|0.0040915727272727|0.069814027272727|790|2018-05-27|-0.29327|2020-04-26|0.67|2020-06-14
2024-02-11 03:11:02|WEEKLY|06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|-132.88849925512|10|16.629499751707||0|0|0.09677|84|-0.41876|35|-0.41875638113056|35|26.5|-0.37288|-0.25156|-0.52727326581789|-0.491721497281|4.7160989803172|12.8830523679|11.506849315068|0.5|0.375|0.65969|8|2|-6.9638009049776E-5|0.17711479638009|2190|2019-09-15|-0.28516|2022-07-10|1.37037|2022-07-03
2024-02-11 03:11:03|WEEKLY|06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|-491.04333257717|36|22.347777525722|0.152|-1|1|0.152|424|-0.0138|53|-0.013796824010338|53|71|-0.02836|0.07759|-0.013796824010338|-0.013796824010338|98.62|98.62|70.666666666667|0.5|0.5|0.2435|2|1|-0.00083062146892655|0.094596497175141|775|2022-07-31|-0.15|2020-09-20|0.22167|2020-12-13
2024-02-11 03:11:03|WEEKLY|06723|1174268|/equities/ladangbaja-murni|JKSE|-55.781738712622|63|1.9272462375408|0.5238|-1|1|0.52381|50|-0.39306|27|-0.39306358381503|27|19|-0.17264|-0.03458|-0.22903179190751|-0.22903179190751|56.74889|56.74889|22.12389380531|0.5|0.5|0.52039|4|3|-0.0054051449275362|0.12306920289855|770|2021-08-15|-0.30093|2021-09-12|0.625|2021-08-08
2024-02-11 03:11:04|WEEKLY|06724|1156770|/equities/lancartama-sejati-tbk|JKSE|-22.489950747386|17|1.9966502491287|0.4667|-1|1|0.46667|16|0.14795|14|0.14795108889345|14|94.5|0.37319|0.54953|0.14795108889345|0.14795108889345|114.795|114.795|3.8647342995169|0.5|0.5|0.31263|2|1|-0.011319902439024|0.11138180487805|530|2020-03-01|-0.38|2023-06-18|0.5|2023-07-16
2024-02-11 03:11:04|WEEKLY|06725|101480|/equities/langgeng-makmu|JKSE|-134.01134660912|72|9.3371155363722||0|0|0.27273|104|0.05373|109|0.053726503344975|109|49.21|-0.21056|-0.06224|0.074100419280114|0.30760297692643|44.471292003054|224.8364558422|119.54022988506|0.643|0.357|0.33365|14|6|0.0028323552631579|0.11738986842105|830|2013-10-27|-0.27692|2009-07-12|0.76667|2009-05-24
2024-02-11 03:11:06|WEEKLY|06726|101481|/equities/lautan-luas-tb|JKSE|1153.2522672465|10|69.280681237871|0.0043|1|1|0.00429|1170|-0.02193|31|-0.040650406504065|59|58.23|0.21151|0.25647|0.18354605263353|0.34220698216052|314.56623638802|221.52771354211|151.94805194805|0.615|0.231|0.20145|13|9|0.002081227154047|0.072075992167102|1645|2022-09-11|-0.52439|2009-11-01|0.40217|2022-05-15
2024-02-11 03:11:07|WEEKLY|06727|1057991|/equities/lck-global-kedaton|JKSE|282.5792765275|1|4.473574490833||0|0|0|300|||-0.040650406504065|59|103|0.14723|0.17758|0|0|100|100|49.586776859504|0|0|0.12248|3|0|-0.0011019093851133|0.074815857605178|940|2018-01-28|-0.1623|2021-02-14|0.22078|2020-05-10
2024-02-11 03:11:07|WEEKLY|06728|101486|/equities/lippo-securiti|JKSE|-75.42926271966|71|7.2086840713229|0.2093|-1|1|0.2093|68|-0.04444|109|-0.044444444444444|109|31.55|-0.07649|-0.01572|-0.028846919997755|-0.0019260156411027|36.336590329973|69.592957516614|68|0.864|0.636|0.23774|22|15|0.0012276439790576|0.10021439790576|395|2013-06-02|-0.22695|2018-05-06|0.36975|2012-05-06
2024-02-11 03:11:08|WEEKLY|06729|101482|/equities/leyand-interna|JKSE|-12.845023624029|166|1.9483412080096||0|0|0.86|7|0.09836|119|-0.10062893081761|30|26|-0.00634|0.07288|0.1354227662934|0.24263578605437|275.80064609837|260.85196263935|8.641975308642|0.5|0.25|0.2626|20|5|0.00016256934306569|0.069597313868613|375|2008-09-14|-0.41667|2023-12-03|0.82171|2008-04-13
2024-02-11 03:11:08|WEEKLY|06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE|-175.42836134648|39|16.646175067444||0|0|0.04516|148|1.5494|68|1.5493956191951|68|52.5|0.68096|1.01599|1.5493956191951|1.5493956191951|254.94|254.94|146.53465346535|0.5|0.5|0.29162|2|0|0.0074286013986014|0.13294363636364|264|2022-09-04|-0.39024|2021-05-23|0.47059|2022-04-03
2024-02-11 03:11:10|WEEKLY|06731|101241|/equities/limas-centric|JKSE|-59.388829960233|47|3.1296099867444||0|0|0.52381|50|1.05696|4|1.0569616392397|4|31.06|-0.18291|0.08316|0.11258200430157|0.30883095365283|78.909312710999|240.87827073781|98.039215686274|0.278|0.222|0.19331|18|2|0.0032256859504132|0.068935801652892|212|2020-01-12|-0.35556|2020-03-01|1.01587|2019-12-29
2024-02-11 03:11:11|WEEKLY|06732|102980|/equities/link-net|JKSE|-1404.7970302564|72|104.09901008546||0|0|0.71745|1085|0.35484|79|0.071849234393404|110|53.5|-0.02224|0.08411|0.083494787177827|-0.05217717407197|119.63102122452|88.299003|30.097087378641|0.375|0.25|0.22413|8|2|-0.0010460921843687|0.074844488977956|7500|2014-10-05|-0.24332|2022-10-16|0.37309|2014-06-15
2024-02-11 03:11:11|WEEKLY|06733|102975|/equities/lion-metal-wor|JKSE|-726.6027355122|23|71.034245170733|0.0288|-1|1|0.02885|505|-0.22924|9|-0.22923580483853|9|38.53|0.05515|0.18419|0.089258978255036|0.024727190727697|81.165136005188|45.312993142271|20.2|0.667|0.533|0.23537|15|3|0.00254005|0.093843583333333|2850|2010-05-02|-0.896|2010-08-01|0.70363|2023-01-01
2024-02-11 03:11:12|WEEKLY|06734|101242|/equities/lionmesh-prima|JKSE|404.87767628424|8|11.192196851348||0|0|-0.08889|410|1.00042|27|1.0004220782269|27|34.13|0.04422|0.16286|0.24194270421252|0.24194270421252|171.46362558086|171.46362558086|17.083333333333|0.313|0.313|0.29974|16|1|0.0049678300180832|0.10307981916817|2400|2009-11-01|-0.89366|2010-07-25|0.89103|2010-10-10
2024-02-11 03:11:13|WEEKLY|06735|101483|/equities/lippo-cikarang|JKSE|-836.75995241929|14|62.253317473096|0.1835|-1|1|0.18354|645|-0.22927|18|-0.22926829268293|18|37.5|0.64057|0.75666|0.87149854364529|1.3348742707207|810.77790148722|2105.6938164395|477.77777777778|0.8|0.55|0.28845|20|11|0.0049924115334207|0.10232799475754|11906|2015-03-08|-0.29123|2020-03-22|0.54839|2011-08-21
2024-02-11 03:11:14|WEEKLY|06736|101484|/equities/lippo-general|JKSE|-4208.7030056684|23|326.2343352228||0|0|0.46195|3040|2.05405|123|2.0540540540541|123|22.78|-0.05812|0.11535|0.04816982378856|0.15539170066875|20.717386708712|186.96942886643|217.14285714286|0.543|0.37|0.23375|46|12|0.0055079158878505|0.081119934579439|7025|2023-03-12|-0.57252|1998-01-25|0.83019|1998-04-19
2024-02-11 03:11:15|WEEKLY|06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|-99.988517586102|9|7.0813204541084||0|0|-0.05128|82|-0.17021|38|-0.17021276595745|38|42.11|-0.02122|0.04431|-0.027519281997411|-0.0039371031025241|41.113153474091|71.628636500252|10.392902408112|0.611|0.389|0.28695|18|8|-0.0011503394255875|0.087003916449086|1850|2013-06-09|-0.28788|2020-03-22|0.30556|2023-03-26
2024-02-11 03:11:16|WEEKLY|06738|101487|/equities/logindo-samudr|JKSE|-85.782928986473|12|8.9555917471451||0|0|-0.0678|63|0.13333|27|0.13333333333333|27|32.06|0.01623|0.12261|0.062983716901931|0.017388414812799|129.65099024397|92.388411245819|10.128617363344|0.5|0.375|0.31343|16|6|-0.0014725381679389|0.09949179389313|1226|2014-09-07|-0.34077|2015-04-26|0.49254|2022-09-25
2024-02-11 03:11:16|WEEKLY|06739|101243|/equities/lotte-chemical|JKSE|-223.34394657895|72|10.122667265582||0|0|0.33448|193|-0.00208|38|-0.002080243490119|38|46.79|-0.16672|0.11121|-0.0061919993958519|0.30727810336035|0.35267437506362|223.70499719413|116.9696969697|0.714|0.357|0.32491|14|6|0.0049994077134986|0.11432300275482|700|2017-04-09|-0.4314|2017-04-09|1.42|2017-03-19
2024-02-11 03:11:17|WEEKLY|06740|1056016|/equities/m-cash-integrasi-pt|JKSE|-5692.5335167824|16|691.98902081694|0.4232|-1|1|0.42322|3850|-0.19392|24|-0.19391634980989|24|30.9|0.53908|0.62788|1.3551978773997|1.8891064291256|376.30425904879|499.42832368746|148.64864864865|0.4|0.3|0.30714|10|5|0.0047338888888889|0.10330648148148|15000|2021-08-22|-0.39825|2023-12-10|0.45113|2020-05-31
2024-02-11 03:11:19|WEEKLY|06741|1095932|/equities/madusari-murni-indah|JKSE|247.46688295435|34|50.23499205123|0.7231|1|1|0.72308|336|-0.33572|38|-0.33572251576508|38|49.2|0.07877|0.14604|-0.15997092583386|-0.15997092583386|67.47623384|67.47623384|36.129032258065|0.4|0.4|0.30321|5|3|-0.00087752688172043|0.10649265232975|1161.4300537109|2018-09-09|-0.21327|2023-11-26|0.33334|2018-09-16
2024-02-11 03:11:19|WEEKLY|06742|943659|/equities/magna-finance|JKSE|-16.299153947093|140|2.266384649031||0|0|0.84211|9|-0.01724|81|-0.017241379310345|81|41|0.05453|0.08937|-0.062889983579639|-0.094334975369458|81.42854532|81.42854532|7.6271186440678|0.75|0.5|0.30392|4|3|-0.0025359405940594|0.094396336633663|185|2017-01-15|-0.35484|2023-12-17|1.51724|2017-01-15
2024-02-11 03:11:20|WEEKLY|06743|1096528|/equities/propertindo-mulia|JKSE|-3305.0181259094|22|433.33937530312||0|0|-0.03368|1995|0.91908|35|0.91907652016828|35|29.38|-0.27143|0.21076|-0.037845535108472|0.25297191011584|42.886135736141|162.200977439|831.25|0.625|0.375|0.6417|8|3|0.0203884375|0.181788828125|4750|2023-08-06|-0.32986|2023-09-17|1.99213|2018-10-28
2024-02-11 03:11:20|WEEKLY|06744|101489|/equities/mahaka-media-t|JKSE|-71.254766029431|120|6.4182553431435||0|0|0.8419|51|6.61413|46|6.6141289230733|46|31.4|0.04226|0.51037|0.50766209698673|0.78200073414107|184.1858671406|311.95091047501|36.428571428571|0.6|0.4|0.27959|20|6|0.0054375234270415|0.12208627844712|583.98999023438|2021-08-29|-0.34783|2009-06-21|1.89982|2018-09-16
2024-02-11 03:11:21|WEEKLY|06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|-74.183681365724|10|8.0612271219081||0|0|0.10714|50|4.70742|54|4.7074248715891|54|49.13|0.46253|0.93429|1.647533651724|2.6042118699911|628.96006970156|856.683742|66.666666666667|0.375|0.25|0.30844|8|1|0.0028007213930348|0.116205|605|2021-09-12|-0.49219|2023-10-29|0.52542|2021-01-03
2024-02-11 03:11:23|WEEKLY|06746|1088700|/equities/mahkota|JKSE|-728.73677828167|57|60.007401170402|0.2662|-1|1|0.26623|565|0.02667|68|0.026666666666667|68|38.83|-0.13362|-0.08643|-0.01153902047189|0.0058912351154941|94.436633796203|100.87551811765|133.88625592417|0.667|0.5|0.22572|6|4|0.0018171626297578|0.065990553633218|1125|2019-01-06|-0.14184|2024-01-07|0.1988|2018-12-30
2024-02-11 03:11:23|WEEKLY|06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|-162.00552373234|52|16.335174577448|0.8467|-1|1|0.84667|115|0.41693|26|0.41693333158478|26|19|-0.039|0.03108|0.15158222880314|0.26395211264353|191.06689663754|222.58145439934|77.702702702703|0.75|0.5|0.1779|8|3|0.0015866009852217|0.08789|1225|2023-02-19|-0.30093|2023-04-02|0.41441|2023-05-07
2024-02-11 03:11:24|WEEKLY|06748|1052365|/equities/malacca-trust-wuwungan|JKSE|62.769952032657|19|7.818213885624|-0.2549|1|1|-0.2549|76|-0.0303|40|0.52307692307692|102|61.8|0.08673|0.1618|0.034305396914709|0.066609610523578|90.113448265464|92.92920312|26.760563380282|0.6|0.4|0.49209|5|3|0.0019934862385321|0.17088327217125|855|2017-10-29|-0.6|2017-10-29|1.41197|2017-10-22
2024-02-11 03:11:24|WEEKLY|06749|101490|/equities/malindo-feedmi|JKSE|422.13899555624|31|35.920487603577||0|0|0.00823|490|0.25231|77|-0.1156462585034|58|41.65|0.17464|0.29975|0.39641680560617|0.73242932369954|435.48381076618|835.62952804004|284.88372093023|0.588|0.353|0.26189|17|7|0.0037510704607046|0.087722872628726|4300|2013-05-26|-0.3232|2014-11-09|0.66102|2010-11-07
2024-02-11 03:11:25|WEEKLY|06750|1052879|/equities/majapahit-intiora|JKSE|-188.9398265048|39|24.398753156297||0|0|0.14815|184|-0.46798|19|-0.4679802955665|19|20.53|0.04769|0.37846|-0.050539418699787|-0.023406141811908|47.099615971877|64.30947442193|204.44444444444|0.6|0.533|0.53518|15|3|0.02032176300578|0.20535849710983|1655|2019-12-29|-0.48361|2020-01-12|2.248|2017-10-01
2024-02-11 03:11:27|WEEKLY|06751|101244|/equities/mandala-multif|JKSE|2803.127024502|98|110.62432516601|1.596|1|2|1.47431|3130|0.33798|116|0.33797909407666|116|60.55|-0.01785|0.19598|0.048366320753917|0.19777269541659|93.3029161828|169.50332795721|1605.1282051282|0.545|0.364|0.21234|11|4|0.0051119790301442|0.071416408912189|3190|2024-01-28|-0.61279|2017-04-23|0.29767|2023-07-02
2024-02-11 03:11:27|WEEKLY|06752|101491|/equities/mandom-indones|JKSE|2450.3744370975|5|252.0375069392||0|0|-0.17021|2730|-0.39815|42|-0.39814814814815|42|30.9|0.02697|0.13186|0.053273259238102|0.09379887318873|113.60522182292|131.43857777505|47.894736842105|0.381|0.286|0.10024|21|2|-0.00022614088820827|0.036266768759571|20000|2015-04-19|-0.46281|2023-06-04|0.21852|2024-01-14
2024-02-11 03:11:28|WEEKLY|06753|1088206|/equities/map-aktif-adiperkasa|JKSE|-1281.3110820198|30|120.87843527396||0|0|-0.27632|970|-0.76101|60|-0.76100628930818|60|32.63|-0.14642|0.08236|-0.055084970579857|-0.14806002476203|29.902257663632|31.598531370776|30.793650793651|0.625|0.375|0.29485|8|5|0.0031984482758621|0.10328537931034|8800|2019-04-07|-0.89065|2023-07-23|0.3|2018-08-12
2024-02-11 03:11:28|WEEKLY|06754|1025107|/equities/map-boga-adiperkasa|JKSE|-2288.6749596397|15|136.60248789192||0|0|-0.02419|1905|-0.19643|71|-0.15151515151515|2|54.67|-0.01175|0.0356|-0.13888239004797|-0.16712813413321|54.337724368548|69.34287648|60.47619047619|0.667|0.333|0.18787|6|4|-0.0002969298245614|0.065807748538012|3350|2017-07-09|-0.12564|2022-10-30|0.335|2023-01-29
2024-02-11 03:11:29|WEEKLY|06755|1025108|/equities/marga-abhinaya-abadi|JKSE|-51.50871400639|109|0.50290466879657||0|0|0.91228|50|-0.13308|23|-0.13307984790875|23|13.5|-4.67721|-3.49352|-0.13307984790875|-0.13307984790875|86.692|86.692|62.5|0.5|0.5|0.67522|2|0|0.013060592592593|0.13764851851852|1900|2017-12-24|-0.525|2018-01-07|2.3125|2017-07-09
2024-02-11 03:11:30|WEEKLY|06756|1025109|/equities/mark-dynamics-indonesia|JKSE|554.70465618661|9|78.588603144018|0.1473|1|1|0.14729|740|1.43386|108|1.4338633685962|108|36.89|0.14083|0.37025|0.47641265699007|0.8101290756348|479.8164234004|752.31148615786|833.33330469447|0.667|0.444|0.19389|9|4|0.0085062647058823|0.086894617647059|1380|2022-01-23|-0.19136|2022-10-02|0.41921|2020-07-05
2024-02-11 03:11:31|WEEKLY|06757|101492|/equities/martina-berto|JKSE|68.096219402755|13|18.557252062442|-0.2333|1|1|-0.23333|92|-0.34375|60|-0.40372670807453|98|73.56|-0.08762|0.02966|-0.056864637315488|-0.21963205240875|58.706104493331|57.50785642|14.603174603175|0.444|0.222|0.34261|9|4|-0.0010864391691395|0.11317545994065|640|2011-01-23|-0.25|2020-02-02|0.48352|2017-12-31
2024-02-11 03:11:32|WEEKLY|06758|943649|/equities/mas-murni-sb|JKSE|-50.016180799476|90|0.0053935998251948||0|0|0.03846|50|-0.55556|14|-0.55555555555556|14|40.93|0.05599|0.26641|0.28137020968952|0.32232243329332|974.6778900948|821.84936977642|6.1576354679803|0.5|0.367|0.32004|30|8|0.004480516324981|0.11925372817008|1086|1997-06-22|-0.78862|2019-12-15|1.35294|2005-05-08
2024-02-11 03:11:32|WEEKLY|06759|101245|/equities/marein-tbk|JKSE|-2346.888315983|36|223.12943866101||0|0|0.24888|1675|-0.39612|23|-0.24276169265033|31|22.65|-0.14217|0.10367|0.10228505993386|0.15212528097678|140.43897457616|232.56106275446|1033.9506172839|0.423|0.385|0.24883|26|2|0.0095943108974359|0.098179855769231|9007|2016-06-05|-0.41178|2014-11-16|0.75|2014-06-01
2024-02-11 03:11:33|WEEKLY|06760|101493|/equities/matahari-depar|JKSE|-2271.1103421028|43|232.20615140571|0.5037|-1|1|0.50372|2000|-0.18089|23|-0.18089430894309|23|28.5|0.41145|0.53885|0.93859526045616|1.104823154807|1835.7120508789|2368.6607108115|1025.641025641|0.4|0.35|0.26833|20|5|0.0091670588235294|0.10081959150327|22575|2016-07-17|-0.3479|2019-03-10|1.61905|2013-03-31
2024-02-11 03:11:35|WEEKLY|06761|101494|/equities/matahari-putra|JKSE|-78.774914349662|16|8.2583047832206||0|0|0.14754|52|-0.46018|13|-0.46017699115044|13|46.88|0.54812|0.65137|0.9636143629658|1.0897962291693|5771.8071105477|1172.9940886469|12.871287128713|0.563|0.375|0.34104|16|8|0.0014101699346405|0.11792064052288|4500|2015-02-22|-0.27513|2019-03-10|0.96309|2021-04-11
2024-02-11 03:11:36|WEEKLY|06762|101495|/equities/mayora-indah-t|JKSE|2269.3149442907|86|130.20784454335|0.1823|1|1|0.18227|2400|0.13248|52|0.10406398351296|60|20.64|0.21544|0.29695|0.39835676876361|0.5355052842516|4812.3328992635|19103.238614322|17142.857142857|0.688|0.532|0.15541|77|20|0.0051185364396655|0.077531535244922|3240|2018-08-05|-0.28571|1997-12-14|0.52632|1999-05-16
2024-02-11 03:11:36|WEEKLY|06763|1089909|/equities/md-pictures|JKSE|4035.4416991205|9|590.61749026385||0|0|0.39535|5400|0.66354|30|0.66354167967019|30|39.29|0.34444|0.69487|0.88220634711978|1.3469338121278|457.58719193765|937.64024412452|885.24590163935|0.571|0.429|0.49435|7|2|0.016410530035336|0.17380671378092|6250|2024-02-04|-0.3927|2019-09-22|0.80412|2021-01-17
2024-02-11 03:11:37|WEEKLY|06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|-1472.1028368002|14|113.20094560006|0.0086|-1|1|0.00862|1150|0.02123|10|0.021227765870169|10|34.18|0.02742|0.12764|0.0062229337445212|-0.016503971711389|78.896726090972|65.575292624816|43.809523809524|0.455|0.364|0.29754|22|8|0.0024071241830065|0.099908692810458|4350|2010-10-24|-0.74556|2012-07-08|0.62465|2017-02-19
2024-02-11 03:11:38|WEEKLY|06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|-452.99305365677|70|31.09791609703||0|0|0.54359|356|-0.22388|27|-0.22388059701493|27|34.65|0.05214|0.14409|0.25948869331981|0.52372676649397|154.1039290862|279.66119402401|235.76158940397|0.55|0.3|0.29884|20|10|0.003457782152231|0.093462690288714|3675|2013-05-26|-0.23462|2019-06-23|0.82099|2009-06-14
2024-02-11 03:11:39|WEEKLY|06766|1076873|/equities/medikaloka-hermina|JKSE|1295.3206580639|96|79.875600102703|0.0979|1|2|0.03462|1345|0.62881|79|0.62880544478116|79|40.2|0.04263|0.13327|0.2486483473815|0.33891679351807|182.50481057534|170.86705543|210.15625|0.6|0.4|0.22297|5|1|0.0035279054054054|0.066901959459459|1800|2023-01-15|-0.20079|2020-03-22|0.15962|2020-04-12
2024-02-11 03:11:40|WEEKLY|06767|954961|/equities/mega-manunggal-property|JKSE|-369.16847896214|121|25.450940387799||0|0|0.36226|338|1.65|69|1.65|69|162.5|1.21045|1.37918|1.65|1.65|265|265|38.717067583047|0.5|0.5|0.37925|2|1|-0.00024611235955056|0.082650202247191|943|2015-10-11|-0.27879|2020-03-15|0.66667|2021-06-27
2024-02-11 03:11:41|WEEKLY|06768|1115772|/equities/mega-perintis|JKSE|-1171.899102022|82|43.187402635132||0|0|0.09544|1090|1.81542|24|1.8154205607477|24|31|0.26244|0.31144|0.54982184193195|0.76144162365741|224.39187016625|199.17970332|157.97101449275|0.5|0.333|0.20054|6|3|0.0031234082397004|0.055910524344569|1860|2022-06-26|-0.25362|2018-12-23|0.43571|2022-04-24
2024-02-11 03:11:41|WEEKLY|06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|6.9637662801947|7|1.0261318830693|-0.2729|1|2|-0.3|7|||1.8154205607477|24|181|0.96269|0.96408|0|0|100|100|2.6119402985075|0|0|0.3377|1|0|-0.015382941176471|0.082834919786096|440|2020-10-11|-0.38|2023-06-18|0.28571|2023-12-24
2024-02-11 03:11:42|WEEKLY|06770|101498|/equities/megapolitan-de|JKSE|109.01137538853|19|20.243412881504||0|0|-0.3262|126|1.04285|124|1.0428498776506|124|72.11|-0.01768|0.1526|0.18247673102472|0.21590504775899|142.27536061773|131.46985336931|61.463414634146|0.444|0.333|0.23656|9|2|0.00062326836581709|0.072485007496252|330|2017-09-03|-0.2437|2015-04-19|0.58475|2023-10-08
2024-02-11 03:11:43|WEEKLY|06771|1024518|/equities/megapower-makmur|JKSE|-76.479220871427|49|6.3264069571425||0|0|0.09524|57|-0.81013|3|-0.05952380952381|22|48.83|-0.0994|0.04507|-0.15540093917928|-0.072405253885982|21.778451275348|86.02664608|10.754716981132|0.667|0.333|0.54533|6|3|-0.0019979765395894|0.15285601173021|650|2017-07-16|-0.48361|2019-11-24|0.74286|2019-11-17
2024-02-11 03:11:44|WEEKLY|06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|-50.086724746352|200|0.028908248784031|0.9422|-1|1|0.9422|50|0.36388|35|0.36387744212568|35|24|-1.31139|-1.07595|0.36387744212568|0.36387744212568|136.388|136.388|28.089887640449|0.5|0.5|0.59947|2|1|-0.0011375303643725|0.092154493927125|1295|2019-12-29|-0.25|2020-05-31|1.10112|2019-04-21
2024-02-11 03:11:45|WEEKLY|06773|945178|/equities/merck-tbk-pt|JKSE|-4385.0742425414|62|111.69141418046||0|0|0.13919|4020|-0.2517|46|0.31799876858499|33|30.94|-0.07474|0.16161|-0.028449926002878|-0.056580125469662|10.222777940399|10.582154131862|5.2894736842105|0.389|0.222|0.17062|18|3|-0.0002381715210356|0.039981181229773|85000|2009-12-13|-0.94881|2010-10-17|0.38889|2018-12-16
2024-02-11 03:11:45|WEEKLY|06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|-3098.4758027722|41|309.45485768452||0|0|0.33241|2410|-0.2572|15|-0.25720164609053|15|66.83|0.40927|0.52865|0.48906841613555|0.82628555103259|176.07226725923|216.1377156|554.02298850575|0.5|0.333|0.26431|6|2|0.0056080045351474|0.079611360544218|5800|2022-04-24|-0.17505|2022-06-19|0.23885|2016-05-01
2024-02-11 03:11:46|WEEKLY|06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|-16.706559160798|51|2.7355197202659||0|0|0.86885|8|0.07983|12|0.079825872270554|12|49.5|0.07648|0.3341|-0.16068469813261|-0.16068469813261|64.6602204|64.6602204|1.0666666666667|0.5|0.5|0.61849|4|0|-0.0060059677419355|0.17118580645161|1950|2019-05-05|-0.35567|2019-05-12|1.91275|2020-09-06
2024-02-11 03:11:47|WEEKLY|06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|-268.01765087659|15|33.50588362553||0|0|0.16176|171|-0.61509|11|-0.61509433962264|11|30.5|-0.40247|-0.28991|-0.30210253495108|-0.34555886571775|27.911700297606|35.56491418|123.02158273381|0.5|0.333|0.21351|6|3|0.0047280203045685|0.088119086294416|605|2022-04-17|-0.575|2023-11-05|0.76812|2020-03-29
2024-02-11 03:11:48|WEEKLY|06777|101246|/equities/metro-realty|JKSE|-368.40565054202|18|67.301883514006||0|0|0.52649|143|0.208|34|0.208|34|19.73|-0.12092|0.14045|0.13644893862314|0.39743321662667|13.64483760075|854.80714800949|143|0.545|0.409|0.3941|22|4|0.0092890687361419|0.15774860310421|750|2011-07-31|-0.42857|2015-07-12|0.6129|2023-03-19
2024-02-11 03:11:48|WEEKLY|06778|101499|/equities/metrodata-elec|JKSE|-549.75246503641|83|28.672904238359|0.0619|-1|1|0.06195|530|0.79936|100|0.79936305732484|100|47.92|0.2251|0.31546|0.33329600635299|0.53643772602696|498.14767215552|951.54394829185|469.02654867257|0.667|0.5|0.23812|12|7|0.0047399086757991|0.072961095890411|845|2022-01-09|-0.80149|2017-04-23|0.20134|2013-02-03
2024-02-11 03:11:49|WEEKLY|06779|101247|/equities/metropolitan-k|JKSE|-32432.292030366|16|1602.4306767885|0.0323|-1|1|0.03226|27750|0.00438|8|0.0043782837127846|8|21.05|0.25885|0.32771|0.41245285932882|0.55538306385631|1103.7780385839|1351.2661321166|1009.0909090909|0.65|0.5|0.12747|20|10|0.0071842660550459|0.037042408256881|46200|2023-01-01|-0.19192|2019-05-19|0.57417|2023-01-01
2024-02-11 03:11:50|WEEKLY|06780|101500|/equities/metropolitan-l|JKSE|361.88684568742|61|18.363496497956||0|0|-0.01471|402|-0.21429|45|-0.1474553307466|11|45.31|-0.04347|0.05633|0.081354100146469|0.088903863960356|154.19885511823|147.37114876438|168.90756302521|0.615|0.462|0.26144|13|5|0.0020876579352851|0.073065069337442|683|2013-03-10|-0.21212|2017-01-15|0.416|2017-01-01
2024-02-11 03:11:52|WEEKLY|06781|101501|/equities/midi-utama|JKSE|373.26191428334|124|39.344217301679||0|0|0.688|422|-0.45349|14|0.21573700174681|34|27.47|-0.09815|-0.00156|-0.074150472958224|0.070607580778019|27.935062393826|144.41141113688|844|0.579|0.368|0.15879|19|7|0.0050835503875969|0.074099984496124|530|2023-10-15|-0.19679|2021-03-07|0.4|2012-08-26
2024-02-11 03:11:52|WEEKLY|06782|101502|/equities/millennium-p-i|JKSE|107.14909116067|14|16.472194686024|-0.2563|1|1|-0.25628|148|0.16107|22|0.16107382550336|22|64.82|-0.09669|0.00238|-0.099605472299212|0.0026956554631681|35.132157831773|90.339576311485|134.54545454545|0.545|0.455|0.387|11|6|0.0025874104683196|0.10636513774105|396|2023-01-01|-0.34706|2009-12-20|0.30612|2020-01-12
2024-02-11 03:11:53|WEEKLY|06783|101503|/equities/minna-padi-inv|JKSE|-10.643184151389|136|1.1042143739088||0|0|0.84|8|-0.16377|20|-0.16377338084538|20|34.5|-0.05324|0.32364|0.2707468483309|0.27901234869374|219.63697961782|179.86077027213|2.6578073089701|0.5|0.429|0.2646|14|4|-0.00066982200647249|0.0844121197411|1650|2017-10-01|-0.74973|2016-06-05|1.02564|2017-07-30
2024-02-11 03:11:54|WEEKLY|06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|1529.1093487193|121|151.59992585113|1.3416|1|2|1.24432|1975|-0.38583|15|-0.24774774774775|18|43.07|-0.09123|0.55698|-0.097188647030203|-0.039461022105535|40.675276628418|66.228042119312|790|0.4|0.333|0.29372|15|4|0.006178681462141|0.090659438642298|8700|2013-03-17|-0.88408|2013-03-31|0.35965|2010-10-03
2024-02-11 03:11:54|WEEKLY|06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|-452.51312841876|2|63.936640935574|0|-1|1|0|310|-0.41905|58|-0.41904761904762|58|45|-0.22586|-0.11829|-0.22113507078135|-0.18475230473015|14.970586078857|49.96107420066|35.632183908046|0.5|0.3|0.33016|10|5|-0.00054390243902439|0.073816319290466|1200|2021-12-26|-0.24583|2023-06-11|0.6954|2023-05-28
2024-02-11 03:11:56|WEEKLY|06786|101505|/equities/mitra-internat|JKSE|-10.05295784118|234|1.1843192803934|0.86|-1|1|0.86|7|-0.01961|42|-0.019607843137255|42|51.25|0.08811|0.1326|0.060697253172281|-0.1146761734997|111.4638172245|64.834959245129|0.90909090909091|0.75|0.375|0.1771|8|7|-0.0059343856920684|0.044917309486781|790|2009-05-17|-0.38|2023-06-18|0.34694|2010-04-18
2024-02-11 03:11:57|WEEKLY|06787|101506|/equities/mitra-investin|JKSE|-285.4229751127|18|35.307658370901||0|0|0.39236|175|0.44724|16|0.44723618090452|16|46.83|-0.09568|0.17707|-0.019466500111645|0.11474589358637|56.704067668821|159.6447626578|83.333333333334|0.75|0.5|0.36692|12|7|0.003403402417962|0.11943317789292|635|2023-10-01|-0.33023|2023-10-15|1.25806|2016-08-21
2024-02-11 03:11:57|WEEKLY|06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|2402.349683112|95|177.05502303842|0.0949|1|2|0.06513|2780|-0.20276|6|-0.18421052631579|72|27.92|-0.17336|-0.11708|-0.15361680610762|-0.16335369970771|30.611651461104|48.526101509719|127.52293577982|0.538|0.308|0.23133|13|7|0.0016844857768053|0.078789343544858|3400|2022-12-11|-0.23347|2020-03-15|0.20101|2020-05-17
2024-02-11 03:11:58|WEEKLY|06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|-4.1185342875123|285|0.80722344867893|0.9909|-1|1|0.99091|2|0.97627|45|0.97626735537289|45|21.17|-0.46033|0.00528|0.072047828309744|0.072047828309744|75.774539594|75.774539594|2|0.5|0.5|0.48763|6|2|-0.0028157420924574|0.089907299270073|380|2018-02-18|-0.52679|2019-08-04|0.7455|2017-08-06
2024-02-11 03:11:59|WEEKLY|06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE|-284.51353961085|67|14.504513203618|0.3579|-1|1|0.35789|244|0.31461|19|0.31461436532878|19|22.5|0.00248|0.07916|0.31382892179483|0.31382892179483|172.61355144|172.61355144|122|0.333|0.333|0.1403|6|2|0.002056815920398|0.042505024875622|474|2018-06-10|-0.18519|2020-01-19|0.28655|2018-01-28
2024-02-11 03:12:00|WEEKLY|06791|101507|/equities/mitra-pinasthi|JKSE|-1107.0108151747|36|36.947838092968||0|0|0|1005|-0.18293|14|-0.18292682926829|14|43|0.05217|0.16408|0.09002136838035|0.13875508850723|109.04462304634|136.71249849093|68.835616438356|0.583|0.5|0.23467|12|5|0.00094698729582577|0.078819618874773|1500|2019-06-02|-0.36879|2019-06-16|0.30787|2016-07-17
2024-02-11 03:12:01|WEEKLY|06792|101508|/equities/mitrabahtera-s|JKSE|1038.3801402922|110|78.057030472137||0|0|-0.0367|1050|-0.57971|10|0.73323961257671|65|32.53|-0.09887|0.01896|-0.0088709447211467|0.054070323472875|26.672636174395|105.0009248124|61.764705882353|0.706|0.412|0.34302|17|8|0.0017210422960725|0.10310652567976|1750|2011-04-17|-0.25175|2013-07-07|0.43216|2017-10-22
2024-02-11 03:12:02|WEEKLY|06793|943662|/equities/mitrabara-adip|JKSE|-4868.0773885438|67|196.02579618128|0.432|-1|1|0.432|4260|-0.09366|12|-0.093655589123867|12|35.8|0.10765|0.2486|0.057178244510562|0.29959726621564|91.334876602212|227.36120616809|325.19083969466|0.8|0.4|0.25957|10|8|0.0049864150943396|0.073283938679245|11050|2022-09-18|-0.25|2020-08-30|0.61714|2020-08-16
2024-02-11 03:12:02|WEEKLY|06794|101509|/equities/mnc-investama|JKSE|-51.097895095049|51|0.36596503168314|0.1071|-1|1|0.10714|50|-0.21127|25|-0.2112676056338|25|33|-0.10407|0.12807|0.045377800198641|0.3059758100319|-19.302361788822|292.51459150429|119.04761904762|0.636|0.364|0.29212|22|10|0.0035213144329897|0.095455180412371|600|2012-12-16|-0.36596|2010-05-23|1.18033|2021-06-13
2024-02-11 03:12:03|WEEKLY|06795|101510|/equities/mnc-kapital|JKSE|-55.000437704998|89|1.6668125683325||0|0|0.70414|50|1.1353|17|1.1353041560115|17|21.71|-0.1461|0.09214|0.031496177160875|0.14243607851735|50.006184058087|208.76010049202|10|0.583|0.417|0.34569|24|6|0.0028473234811166|0.10610466338259|1975|2013-05-19|-0.85971|2013-07-07|0.78919|2011-01-30
2024-02-11 03:12:05|WEEKLY|06796|101511|/equities/mnc-land-tbk|JKSE|-73.562208354225|62|4.0417962556408||0|0|0.18421|62|-0.30275|42|-0.30275229357798|42|48.86|-0.09041|0.06016|-0.093265483705802|0.0066924411952495|33.000962077597|85.077980577749|25.833333333333|0.571|0.357|0.26232|14|6|0.001363744966443|0.085054630872483|1680|2012-12-16|-0.8065|2013-07-28|0.69608|2021-02-21
2024-02-11 03:12:05|WEEKLY|06797|101512|/equities/mnc-sky-vision|JKSE|-190.35414571783|19|39.51240166849|-0.0417|-1|1|-0.04167|150|-0.19951|7|-0.19950932246024|7|28.8|-0.16374|-0.01212|-0.10085252687178|-0.14443158931062|25.758471760817|21.686433699838|9.6774193548387|0.55|0.45|0.32982|20|6|-0.00014840067340067|0.10233868686869|2975|2013-05-19|-0.315|2016-08-28|0.88679|2022-01-02
2024-02-11 03:12:06|WEEKLY|06798|1081669|/equities/mnc-studios|JKSE|-3239.336016908|48|135.42072456516||0|0|0.25622|2990|-0.09249|41|-0.01696771414133|40|49.4|3.94789|4.44993|-0.054726631637139|-0.01696771414133|89.21095553|98.303|1139.0476190476|0.4|0.2|0.23679|5|1|0.014777142857143|0.097505238095238|6475|2022-02-27|-0.54095|2018-06-24|1|2018-06-17
2024-02-11 03:12:07|WEEKLY|06799|1141298|/equities/mnc-vision-networks-pt|JKSE|49.108663629707|26|2.1925603728123|-0.1071|1|1|-0.10714|50|0.11111|32|0.18589743589744|26|42.6|-0.02169|0.02874|0.14850427350427|0.18589743589744|131.7665349|118.59|21.739130434783|0.4|0.2|0.40602|5|3|-0.0027870588235294|0.096049789915966|640|2019-09-08|-0.28571|2022-01-09|0.76282|2019-09-08
2024-02-11 03:12:07|WEEKLY|06800|101513|/equities/modern-interna|JKSE|-7.5988305056498|332|0.8662768352166||0|0|0.95455|5|-0.25383|22|-0.25383378636631|22|99|3.31855|4.52346|8.3913479469995|8.3913479469995|1345.83175901|1345.83175901|21.739130434783|0.5|0.5|0.34292|4|0|0.00016389270976616|0.068984539202201|1090|2013-06-23|-0.41304|2017-03-12|0.40541|2009-07-05
2024-02-11 03:12:09|WEEKLY|06801|101514|/equities/modernland-rea|JKSE|-71.9473875738|17|5.8157958579333||0|0|0.21739|54|-0.24176|14|-0.24175824175824|14|31.09|-0.17132|-0.02314|0.044903537276986|0.094679611115058|65.019495869051|93.24835091126|135|0.545|0.409|0.29482|22|6|0.0027978714285714|0.098857357142857|610|2013-06-09|-0.25342|2020-03-22|0.48148|2010-08-15
2024-02-11 03:12:09|WEEKLY|06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|-50.215718661667|53|0.071906220555712||0|0|0|50|-0.0566|43|-0.056603773584906|43|62|0.22403|0.25494|-0.056603773584906|-0.056603773584906|94.34|94.34|46.728971962617|0.5|0.5|0.22708|2|1|-0.0031603977272727|0.045728920454545|100|2020-09-27|-0.28972|2020-09-27|0.28302|2022-04-17
2024-02-11 03:12:10|WEEKLY|06803|1155743|/equities/mulia-boga-raya-pt|JKSE|-1286.1214276718|50|46.222966792999||0|0|0.04858|1175|-0.03137|44|-0.031372549019608|44|42.25|0.03655|0.08264|0.083506631691065|0.083506631691065|116.07965057|116.07965057|103.98230088496|0.5|0.5|0.16654|4|1|0.00098270642201835|0.063550412844037|1750|2022-08-21|-0.19027|2019-12-08|0.20755|2022-07-24
2024-02-11 03:12:10|WEEKLY|06804|101515|/equities/mulia-industri|JKSE|-471.81913028084|33|21.752432838848|0.0929|-1|1|0.09292|410|3.34068|131|3.3406806705565|131|36.85|0.05136|0.17992|0.20958528565117|0.31349815469164|379.25925514306|1058.0650140291|205|0.55|0.4|0.26407|40|14|0.0036093824701195|0.10208251660027|714|2022-06-19|-0.36364|1998-05-17|0.53782|2021-05-02
2024-02-11 03:12:11|WEEKLY|06805|101516|/equities/multi-agro-gem|JKSE|-50.000000003482|401|1.1605977892574E-9||0|0|0.5614|50|0.04587|45|0.045871559633027|45|23.5|-0.05075|0.0072|0.045871559633027|0.045871559633027|104.587|104.587|52.631578947368|0.5|0.5|0.20535|2|1|-0.0012318120805369|0.014384340044743|158|2013-05-05|-0.14563|2014-03-09|0.15957|2013-02-03
2024-02-11 03:12:13|WEEKLY|06806|101300|/equities/as-multi-artha|JKSE|-324.69863897156|70|12.899546323855||0|0|0.16471|284|0.34921|79|0.34920634920635|79|43.56|0.06083|0.2745|0.23496953947226|0.31487314340558|312.75218217915|606.29687922447|568|0.625|0.563|0.15591|16|3|0.003728407310705|0.079859595300261|498|2017-02-19|-0.2913|2011-09-25|0.33878|2015-04-19
2024-02-11 03:12:13|WEEKLY|06807|101517|/equities/multi-bintang|JKSE|-7843.5132881621|74|252.00442938735||0|0|0.19888|7150|0.03243|23|0.032427055562517|23|27.77|0.13493|0.24656|0.21621845984072|0.36866430331811|243.80418914617|577.87237781201|9.5333333333333|0.545|0.409|0.12461|22|6|0.0027950438596491|0.036983903508772|114500|2009-08-30|-0.98996|2009-09-13|0.44|2009-05-10
2024-02-11 03:12:14|WEEKLY|06808|101518|/equities/multi-indocitr|JKSE|-623.04292680105|38|43.014308933684||0|0|0.08411|490|0.69623|106|0.69622714664223|106|52|0.09801|0.22068|0.38584030781752|0.38584030781752|399.67745203718|399.67745203718|326.66666666667|0.357|0.357|0.22874|14|1|0.0030218562091503|0.075155320261438|945|2023-04-02|-0.27273|2011-09-25|0.32584|2013-03-24
2024-02-11 03:12:15|WEEKLY|06809|101519|/equities/multi-prima-se|JKSE|-412.35993354358|14|21.786644514525|0.0333|-1|1|0.03333|348|-0.12528|18|-0.12527720465673|18|34.56|0.02745|0.17469|0.083852334236329|0.10338111652799|104.1442826676|148.58887985269|36.631578947369|0.611|0.333|0.35758|18|8|0.0052111496062992|0.11761417322835|4600|2010-12-12|-0.792|2012-03-11|1.19048|2021-11-21
2024-02-11 03:12:15|WEEKLY|06810|101248|/equities/multifiling-mi|JKSE|-623.26956858163|84|32.756522860545||0|0|0.22727|510|-0.17515|3|-0.17514588711008|3|40.57|-0.25535|-0.00509|0.018480097295501|0.2284819575172|38.895169237111|166.81961824105|120|0.429|0.286|0.48209|14|3|0.0061639938556068|0.13706714285714|1165|2019-12-29|-0.42439|2020-01-05|1.1125|2020-04-19
2024-02-11 03:12:17|WEEKLY|06811|101520|/equities/multipolar-tbk|JKSE|-80.447869570948|129|5.9826231903158||0|0|0.85167|62|6.24011|38|6.240105639924|38|31.85|0.25218|0.54783|0.74775400860697|1.1011642122038|1462.8311390604|2608.6238098264|50|0.6|0.4|0.34301|20|7|0.002902862745098|0.12023729411765|1085|2014-10-05|-0.25357|2021-10-10|0.79646|2021-05-23
2024-02-11 03:12:18|WEEKLY|06812|101521|/equities/multipolar-tec|JKSE|1434.235495035|3|147.85641634055||0|0|-0.17647|1540|0.0878|59|-0.31893687707641|13|27.53|-0.22411|0.05881|-0.19230918295277|0.11047636738885|-44.103561458111|148.42132403757|216.9014084507|0.684|0.421|0.34774|19|8|0.0068085904761905|0.10503287619048|5750|2021-06-20|-0.29747|2018-01-14|1.69006|2021-06-13
2024-02-11 03:12:18|WEEKLY|06813|101522|/equities/multistrada-ar|JKSE|2994.8983993841|12|550.78973150609|0.0453|1|2|-0.16038|3560|-0.53069|6|-0.022587538787888|32|35.14|0.09848|0.37253|-0.10327547175348|0.069888656605154|11.594371668712|129.68640505205|2342.1052631579|0.571|0.333|0.27529|21|9|0.0079099065420561|0.10419117489987|7300|2021-10-03|-0.45238|2019-05-19|0.92727|2020-12-13
2024-02-11 03:12:19|WEEKLY|06814|101523|/equities/mustika-ratu-t|JKSE|-552.45848941988|9|65.337546825963|0.1194|-1|1|0.1194|354|-0.28214|6|-0.28214285714286|6|75.8|0.04145|0.23|0.48400508695864|0.47217807587001|534.10526048205|348.78976855245|168.57142857143|0.5|0.4|0.36603|10|4|0.002892362924282|0.096820339425587|950|2022-12-04|-0.3069|2023-12-17|0.69231|2021-06-06
2024-02-11 03:12:20|WEEKLY|06815|1096519|/equities/natura-city|JKSE|-104.9582957584|4|17.486098586134|0.1034|-1|1|0.10345|52|-0.09725|12|-0.097245999927417|12|68.25|0.31253|0.62675|0.53398755822995|0.55265918969392|297.58606669056|198.836104|25.490196078431|0.75|0.5|0.46576|4|2|0.0035865579710145|0.15648286231884|585|2018-10-21|-0.52893|2019-11-24|1.11494|2021-01-10
2024-02-11 03:12:21|WEEKLY|06816|1088701|/equities/nfc-indonesia|JKSE|-5703.0314812133|9|741.01049373775||0|0|0.16783|3570|-0.35|13|-0.35|13|28.1|0.4087|0.52915|1.0193527591185|1.0193527591185|442.44604693053|442.44604693053|115.16129032258|0.4|0.4|0.31041|10|2|0.0047514878892734|0.11639643598616|13900|2021-08-22|-0.22703|2023-12-17|0.66667|2021-05-23
2024-02-11 03:12:22|WEEKLY|06817|101524|/equities/nippon-indosar|JKSE|-1268.9378375828|38|42.979279194266|0.1133|-1|1|0.11328|1135|-0.01538|132|-0.015384615384615|132|47.43|-0.02496|0.0561|0.10526303715454|0.24324108563106|126.60228790145|218.99592647159|339.82035928144|0.571|0.357|0.22178|14|7|0.0026120256776034|0.061961255349501|1860|2013-05-12|-0.18293|2013-08-25|0.19162|2010-08-29
2024-02-11 03:12:23|WEEKLY|06818|101525|/equities/nipress-tbk|JKSE|-335.14197330192|7|32.898499512366||0|0|0.11321|282|-0.364|70|-0.364|70|19.83|-0.12533|0.11157|0.058291351507487|0.21699292490519|5.5566258643714|306.19647180387|188|0.646|0.417|0.3287|48|10|0.0095439770354906|0.10167276617954|695|2015-06-07|-0.59804|1995-09-17|1.33333|1998-02-08
2024-02-11 03:12:23|WEEKLY|06819|1084858|/equities/skybee|JKSE|-113.78194918697|30|19.76064972899||0|0|0.72872|51|-0.22128|12|-0.22127633008525|12|30.67|-0.06999|0.0108|-0.15485594917847|-0.1869093514833|60.00450360536|65.99340512|8.9473684210526|0.5|0.333|0.30806|6|1|-0.004468544600939|0.13975183098592|740|2011-08-14|-0.47619|2019-09-01|0.54011|2018-07-29
2024-02-11 03:12:24|WEEKLY|06820|101527|/equities/nusa-konstruks|JKSE|-109.22477352805|48|7.291493963545|0.2054|-1|1|0.20536|89|-0.15622|9|-0.15621992330503|9|34.33|0.02649|0.11113|0.092013427123289|0.19612124121178|88.161253106455|283.28813637776|178|0.667|0.524|0.25889|21|7|0.0030726302083333|0.0941533203125|285|2013-06-02|-0.29|2017-07-23|0.48052|2021-10-10
2024-02-11 03:12:26|WEEKLY|06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|-54.93446602168|19|1.6448220072265||0|0|0.07407|50|0.02013|24|0.020126812889464|24|32|-0.02957|0.03583|0.093396739778065|0.020126812889464|119.01550671|102.013|29.411764705882|0.5|0.25|0.38303|4|1|-0.0049117808219178|0.11510410958904|236|2021-06-20|-0.24|2022-06-05|0.46729|2021-06-13
2024-02-11 03:12:26|WEEKLY|06822|101528|/equities/nusa-raya-cipt|JKSE|305.55885890481|112|12.515274711975||0|0|-0.05714|330|-0.14379|30|-0.096932073483458|12|39.64|-0.03133|0.05132|-0.10783177765083|-0.035298118123467|53.067262792802|87.22961829477|25.78125|0.455|0.273|0.22973|11|3|-0.0014090493601463|0.068141773308958|1610|2015-02-08|-0.14444|2015-08-23|0.22378|2021-12-19
2024-02-11 03:12:27|WEEKLY|06823|1153026|/equities/nusantara-almazia|JKSE|-128.15896848205|43|17.219656160682|0.5432|-1|1|0.54321|74|||-0.096932073483458|12|92|-0.00224|0.07261|0|0|100|100|14.368932038835|0|0|0.69446|2|1|0.0017862389380531|0.19864451327434|1295|2019-10-27|-0.32489|2019-11-10|1.25|2020-10-11
2024-02-11 03:12:27|WEEKLY|06824|101529|/equities/nusantara-infr|JKSE|176.50559946945|8|40.191682856428|0.8767|1|2|0.09174|238|-0.78689|41|-0.096296296296296|22|32.3|-0.11368|-0.00039|-0.14870306583176|-0.084217974647625|4.4328308792274|43.503806550626|122.05128205128|0.609|0.348|0.2894|23|12|0.00263744|0.09079912|358|2009-08-16|-0.29016|2021-01-31|0.86325|2023-09-24
2024-02-11 03:12:28|WEEKLY|06825|102971|/equities/nusantara-inti|JKSE|173.14870512892|8|50.61709829036|0.6809|1|1|0.68085|316|-0.35849|62|-0.35849056603774|62|32.35|-0.26414|-0.02998|-0.1702993644696|-0.15435954766137|0.47613892589969|5.8570508532188|4.9913125888485|0.696|0.435|0.45229|23|10|0.0049723701731025|0.14948790945406|24459|2002-08-04|-0.6|2004-07-25|1.23077|2007-12-02
2024-02-11 03:12:30|WEEKLY|06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|-948.28855598808|5|93.59618532936||0|0|-0.05303|695|-0.46932|9|-0.069216866010451|2|40.63|-0.26201|-0.02429|-0.11849416521137|0.10144661075167|49.793917989106|118.40545458|127.52293577982|0.5|0.25|0.23827|8|1|0.0056817933130699|0.1329505775076|1600|2022-11-13|-0.3|2021-06-27|1.12766|2021-06-20
2024-02-11 03:12:30|WEEKLY|06827|1114107|/equities/nusantara-voucher|JKSE|-324.00204682204|106|44.167348940679|0.89|-1|1|0.89|187|1.39437|85|1.3943661971831|85|41|0.47881|0.52354|0.70933112735693|0.70933112735693|245.2553191|245.2553191|11.472392638037|0.5|0.5|0.39433|4|2|-0.00399|0.11964144981413|2637.5|2021-08-22|-0.4|2023-11-05|0.56667|2020-05-31
2024-02-11 03:12:31|WEEKLY|06828|101249|/equities/onix-capital|JKSE|-240.93399578177|59|27.311331927257||0|0|0.88|159|3.85488|7|3.8548777010869|7|7.57|-0.17947|0.40266|0.40895793435419|0.58326574927647|204.97178556277|300.90518765007|64.897959183673|0.571|0.429|0.44229|14|2|0.039304512195122|0.2109912804878|2100|2019-03-24|-0.58333|2005-08-28|2.7732|2019-03-03
2024-02-11 03:12:31|WEEKLY|06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|47.75859306319|18|3.92761444151|-0.1311|1|1|-0.13115|53|-0.43506|14|-0.43506493506494|14|42|0.623|0.71172|0.11507622811971|-0.43506493506494|94.07493868|56.494|16.158536585366|0.4|0.2|0.42175|5|3|-0.003734449339207|0.14072854625551|885|2021-05-16|-0.35349|2019-10-13|0.45783|2021-01-10
2024-02-11 03:12:32|WEEKLY|06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|-7887.5429279738|15|497.51287839214||0|0|0.15|6375|0.07378|12|0.073784426556187|12|37.25|0.32132|0.52594|0.75610159950775|0.91672217632706|987.98542562793|961.49177176771|595.79439252336|0.5|0.4|0.25248|20|5|0.0048828458498024|0.088913504611331|18450|2018-06-24|-0.29593|2020-03-22|0.45714|2019-06-02
2024-02-11 03:12:33|WEEKLY|06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|1152.2250272752|6|101.71338653491|0.0313|1|2|-0.0122|1215|0.2907|91|0.2906976744186|91|37.63|-0.06318|0.12811|0.29903396197667|0.7230064465803|316.27175785371|1092.9565958555|1711.2676056338|0.474|0.263|0.26228|19|7|0.0064119444444444|0.063306722222222|1545|2024-01-14|-0.62632|2011-08-07|0.54717|2012-08-05
2024-02-11 03:12:34|WEEKLY|06832|1163264|/equities/pt-pakuan-tbk|JKSE|395.55750524124|27|139.58877635975|0.0162|1|2|-0.12057|620|1.16648|37|1.166480801473|37|31.8|-0.0455|0.15601|1.166480801473|1.166480801473|216.648|216.648|140.90909090909|0.2|0.2|0.57769|5|0|0.0081344324324324|0.19032713513514|1375|2021-08-22|-0.2931|2023-02-12|0.44886|2021-08-22
2024-02-11 03:12:35|WEEKLY|06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|-477.74994779472|17|22.583315931572||0|0|-0.01463|416|-0.18|19|-0.18|19|28.58|-0.11129|-0.02866|-0.017451007622265|0.0383261191255|43.904568877983|117.24694022908|770.37037037037|0.731|0.5|0.24125|26|13|0.004341884057971|0.08105395256917|815|2019-06-23|-0.29762|2009-07-05|0.48077|2009-06-14
2024-02-11 03:12:35|WEEKLY|06834|1155744|/equities/palma-serasih-pt|JKSE|-158.69753315811|70|14.001159187686||0|0|0.00645|154|||-0.18|19|74.5|0.13008|0.22077|0|0|100|100|80.628272251309|0|0|0.3856|2|0|0.0016621559633028|0.12384082568807|282|2022-01-16|-0.20902|2021-06-20|0.69231|2021-06-06
2024-02-11 03:12:36|WEEKLY|06835|1174977|/equities/pam-mineral-tbk-pt|JKSE|180.26599234622|17|33.704780183854|-0.2146|1|2|-0.34014|194|||-0.18|19|39.33|0.14665|0.38175|0|0|100|100|143.7037037037|0|0|0.52938|3|0|0.012518880597015|0.16057671641791|400|2023-03-26|-0.24324|2021-07-25|1.19259|2021-07-18
2024-02-11 03:12:37|WEEKLY|06836|101534|/equities/pan-brothers-t|JKSE|-50.353381924969|57|0.11779397498962|0.4444|-1|1|0.44444|50|-0.21786|10|-0.2178631583625|10|35.05|0.22679|0.48886|0.85457981073943|1.1371261913377|176.05646190742|336.62998160885|92.592592592593|0.5|0.4|0.29488|20|6|0.0028720607661823|0.092991862615588|850|2019-08-18|-0.41365|2020-01-19|0.73077|2022-11-06
2024-02-11 03:12:38|WEEKLY|06837|101252|/equities/panasia-indo-r|JKSE|-163.31489810999|94|15.771632703331|0.7|-1|1|0.7|120|-0.36|2|-0.36|2|19.39|0.10592|0.25108|0.32897182847925|0.45722173654235|2049.1254282131|2783.7399734034|9.0566037735849|0.5|0.364|0.21994|44|12|0.0033203276955603|0.084223266384778|1380|1990-06-17|-0.46154|2001-05-13|1|2012-12-02
2024-02-11 03:12:39|WEEKLY|06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE|-89.632464784538|9|11.389739435361||0|0|0.05|57|||-0.36|2|32.5|-0.03154|0.09066|0|0|100|100|29.230769230769|0|0|0.55045|4|0|-0.001288115942029|0.17670905797101|296|2021-12-12|-0.36224|2021-09-12|0.592|2021-09-19
2024-02-11 03:12:39|WEEKLY|06839|1057073|/equities/panca-budi-idaman|JKSE|-1468.2795624294|123|46.291897145672|0.1545|-1|1|0.15455|1395|0.64324|47|0.64323547907989|47|49|0.10811|0.17502|0.64323547907989|0.64323547907989|164.324|164.324|164.11764705882|0.25|0.25|0.13934|4|1|0.0020786477987421|0.04731358490566|2250|2021-08-01|-0.1768|2020-03-22|0.1745|2020-03-29
2024-02-11 03:12:40|WEEKLY|06840|943654|/equities/panca-global-s|JKSE|-264.32168345887|12|34.440561152956||0|0|0.09942|154|0.11511|48|6.6582278481013|30|22.25|0.17978|0.33479|0.69282183827297|1.0663773312344|1603.5074606225|1504.4732562165|111.51339116131|0.458|0.292|0.22067|24|2|0.0072681834862385|0.098762550458716|1955|2021-09-05|-0.39645|2017-05-07|1.83784|2021-08-08
2024-02-11 03:12:41|WEEKLY|06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|255.63621794272|16|49.518545104722||0|0|0.07778|388|||6.6582278481013|30|49.33|-0.12077|0.02493|0|0|100|100|100.51813471503|0|0|0.25204|3|0|0.002599263803681|0.10028926380368|625|2021-08-15|-0.20556|2023-11-05|0.41732|2023-10-29
2024-02-11 03:12:42|WEEKLY|06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|-303.48254158943|63|15.160847196476|0.4647|-1|1|0.46473|258|1.57793|31|1.5779267350764|31|43.81|0.09201|0.19918|0.25033020916462|0.35131923887983|516.62911301783|512.5255046509|322.5|0.625|0.438|0.26454|16|7|0.0033074180865007|0.086776579292267|775|2022-10-30|-0.24299|2020-03-22|0.41007|2022-06-12
2024-02-11 03:12:43|WEEKLY|06843|101537|/equities/panin-sekurita|JKSE|-1711.4503301617|17|45.495821975425||0|0|0.02367|1650|0.52941|171|0.52941176470588|171|53|0.26922|0.30286|0.36909505079896|0.52518838887372|917.81129925437|730.8452110035|492.53731343284|0.786|0.5|0.24542|14|11|0.0032855936675462|0.069101846965699|5700|2014-07-13|-0.26923|2021-01-31|0.25366|2021-01-03
2024-02-11 03:12:43|WEEKLY|06844|101536|/equities/paninvest|JKSE|-993.10744038366|62|46.035813461219||0|0|0.38929|855|0.85228|26|0.85227733559201|26|43.94|0.00953|0.17925|0.050941870300006|0.15677911397868|99.426380510669|166.15046037253|475|0.438|0.313|0.20255|16|3|0.0034531282722513|0.076093520942408|2210|2022-10-30|-0.19444|2011-09-25|0.60795|2018-01-28
2024-02-11 03:12:44|WEEKLY|06845|101538|/equities/panorama-sentr|JKSE|-569.84906811553|16|57.949689371845||0|0|0.34426|400|1.11806|55|1.1180555555556|55|36.95|0.08631|0.14948|0.12963964448882|0.30011729907551|200.53926228306|860.74773055455|330.5785123967|0.8|0.5|0.27009|20|10|0.0039670424403183|0.080115901856764|875|2023-09-03|-0.26712|2020-03-22|0.77966|2020-05-24
2024-02-11 03:12:45|WEEKLY|06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|-352.75576157553|8|17.918587191843|0.0132|-1|1|0.01316|300|-0.17838|17|-0.17837837837838|17|32.2|-0.18607|-0.06792|-0.060877542906889|-0.073763809076343|38.721236753959|68.290562526077|49.586776859504|0.7|0.4|0.2957|10|6|0.0015114893617021|0.10914106382979|900|2017-11-05|-0.46923|2019-09-08|0.42418|2021-08-01
2024-02-11 03:12:46|WEEKLY|06847|101540|/equities/pelangi-indah|JKSE|-160.75053189812|63|16.083510632706|0.5935|-1|1|0.59353|113|1.66877|21|1.6687720130415|21|45.31|0.97157|1.62746|1.9583161417098|2.7497485244317|619.10999674282|1815.2393212455|51.363636363636|0.615|0.462|0.32776|13|3|0.0051586021505376|0.13839577572965|5575|2019-11-24|-0.39592|2020-01-26|1.33058|2019-07-28
2024-02-11 03:12:47|WEEKLY|06848|101541|/equities/pelat-timah-nu|JKSE|-331.02958697421|59|25.009862324736|0.6092|-1|1|0.60923|254|-0.23977|6|-0.23976608187135|6|48|1.57042|3.1935|5.1655037980581|5.8971973534422|6433.5056974257|3623.8161126464|87.586206896552|0.5|0.429|0.41565|14|4|0.0056065616438356|0.11358676712329|6700|2017-05-28|-0.32192|2017-02-26|1.20238|2016-04-17
2024-02-11 03:12:47|WEEKLY|06849|101542|/equities/pelayaran-nasi|JKSE|52.498145479178|73|10.080275079781||0|0|0.2|66|0.12853|108|0.12852523041747|108|90.2|0.09551|0.2774|0.14189826745281|-0.015724027392209|138.13673443141|94.79990559|33.165829145729|0.6|0.4|0.30224|5|1|-0.00032669216061185|0.084309942638623|260|2014-12-14|-0.20833|2023-01-08|0.48|2018-02-25
2024-02-11 03:12:48|WEEKLY|06850|101253|/equities/pelayaran-nell|JKSE|420.65150081713|42|43.217538506877|0.4492|1|2|0.25|490|-0.41007|30|0.19572967338166|44|43.27|-0.18017|-0.03006|-0.11564045978992|0.19103253855418|47.319156006044|141.85423282|263.44086021505|0.364|0.182|0.22708|11|3|0.0050519342359768|0.10043141199226|680|2023-09-24|-0.26452|2016-05-15|0.54255|2017-06-11
2024-02-11 03:12:50|WEEKLY|06851|1056131|/equities/pelita-samudera|JKSE|-577.49009706207|72|27.163365687356||0|0|0.03529|492|0.59053|48|0.59052666489834|48|41.33|-0.10026|-0.02116|0.068762297765707|0.20821422899926|94.905340369072|145.916176518|364.44444444444|0.667|0.5|0.41092|6|3|0.005963855799373|0.095588589341693|865|2022-06-12|-0.17778|2017-12-17|0.81818|2018-01-07
2024-02-11 03:12:50|WEEKLY|06852|101250|/equities/p-graha-lestar|JKSE|-208.59987910102|19|24.475955783109|0.0843|-1|1|0.08434|152|-0.11628|80|-0.11627906976744|80|38.13|-0.11976|0.08773|0.24186849117747|0.75982128161732|22.354109539722|422.05581761696|194.87179487179|0.5|0.25|0.50675|16|8|0.007738949044586|0.15005342356688|488|2022-01-09|-0.43147|2012-07-01|1.10377|2022-01-02
2024-02-11 03:12:51|WEEKLY|06853|101531|/equities/p-jaya-ancol|JKSE|859.38802601085|91|53.173709679364|0.6609|1|1|0.66087|955|-0.10577|16|-0.087719298245614|15|35|-0.07354|-0.00765|-0.048902865331615|0.022680582226699|37.094958796258|93.076216790744|173.63636363636|0.684|0.421|0.22169|19|10|0.002303298013245|0.074665139072848|2875|2015-01-25|-0.27679|2011-09-25|0.31111|2020-04-05
2024-02-11 03:12:52|WEEKLY|06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|-575.69567326801|14|54.108701980402|0.2807|-1|1|0.2807|410|-0.14856|9|-0.14856237726329|9|39.39|0.13898|0.24088|0.31368303589397|0.40590041108212|630.69062620825|532.87069863845|68.333333333333|0.556|0.389|0.28278|18|7|0.0017969252077562|0.091072174515235|4610|2016-08-07|-0.33913|2011-09-25|0.52104|2011-12-18
2024-02-11 03:12:52|WEEKLY|06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|-1412.6032084905|45|149.20106949682||0|0|0.31987|1010|0.34933|5|0.34933073901996|5|17.7|-0.12249|0.30589|0.22710197303795|0.49671785268525|48.899378077562|690.64626190121|1097.8260869565|0.65|0.45|0.4553|20|4|0.019885703517588|0.17743238693467|4310|2022-01-30|-0.49167|2017-11-05|1.40952|2021-04-25
2024-02-11 03:12:54|WEEKLY|06856|101543|/equities/perdana-gapura|JKSE|-106.00981607993|17|4.6699386933108||0|0|0|92|0.22667|107|0.22666666666667|107|46.31|-0.02177|0.06015|0.028447965436364|0.026749644790256|97.727316683108|95.411565974658|68.65671641791|0.813|0.5|0.31356|16|10|0.0015194980184941|0.10531829590489|385|2014-08-10|-0.20833|2016-12-25|0.46377|2014-07-20
2024-02-11 03:12:55|WEEKLY|06857|101544|/equities/perdana-karya|JKSE|311.04022260499|28|18.698003316288|-0.0172|1|2|-0.10256|350|-0.54762|37|3.3448275862069|98|48.33|0.21207|0.44481|0.5110622155718|0.7615750175878|275.33554567492|570.59610819588|116.66666666667|0.533|0.4|0.31357|15|6|0.004151795212766|0.11868285904255|700|2009-06-07|-0.23301|2018-05-13|1.16842|2018-04-01
2024-02-11 03:12:55|WEEKLY|06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|-179.29120522197|85|26.232905480089|0.6542|-1|1|0.65423|139|1.17297|41|1.172972972973|41|31.75|0.18409|0.33139|0.4605095898334|0.4605095898334|162.54902085|162.54902085|43.4375|0.5|0.5|0.43309|4|2|0.00073587677725118|0.14340639810427|705|2022-02-27|-0.22283|2020-11-22|0.51741|2022-02-20
2024-02-11 03:12:56|WEEKLY|06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|-1289.1357389548|57|57.735758373767||0|0|0.25|1155|0.19031|65|0.19030633333607|65|32.05|-0.11371|-0.01646|-0.026856866843614|-0.040875530114909|46.223704881964|53.010146427554|47.142857142857|0.682|0.455|0.23271|22|10|0.00053431011826544|0.074425282522996|6450|2013-05-26|-0.29082|2020-03-22|0.32022|2018-01-21
2024-02-11 03:12:56|WEEKLY|06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|-933.69896144445|17|31.232987148151||0|0|0.09783|830|-0.16364|14|-0.16363636363636|14|28.85|-0.09043|-0.00421|-0.028403191068533|0.0016474767340394|46.537216470701|73.116149441206|116.9014084507|0.5|0.385|0.23447|26|6|0.001966592689295|0.07921001305483|3150|2012-04-15|-0.28788|2020-03-15|0.49107|2020-03-29
2024-02-11 03:12:58|WEEKLY|06861|101546|/equities/petrosea-tbk|JKSE|3722.2032762627|16|847.65041178812|0.3101|1|1|0.31013|5175|0.01985|20|0.2361963190184|28|29.43|0.16574|0.29224|0.34512863185626|0.58014901846958|1074.8962544423|1661.3915824512|536.26943005181|0.609|0.391|0.22446|23|9|0.0051668208092486|0.08712073699422|7650|2023-12-10|-0.25714|2010-12-19|0.68675|2023-12-10
2024-02-11 03:12:59|WEEKLY|06862|1116267|/equities/phapros|JKSE|494.25281061352|8|72.543124872421|-0.2336|1|1|-0.23358|525|0.1215|38|0.1214953271028|38|86|0.38996|0.52191|0.1214953271028|0.1214953271028|112.15|112.15|18.683274021352|0.333|0.333|0.39997|3|2|-0.0041742641509434|0.090268528301887|3650|2019-01-06|-0.26829|2021-01-31|0.5708|2020-07-26
2024-02-11 03:12:59|WEEKLY|06863|101254|/equities/pikko-land-dev|JKSE|-56.912591187018|14|2.3041970623395||0|0|0|50|-0.13793|2|-0.13793103448276|2|31.9|0.16064|0.31291|0.42221270875507|0.52111192091567|239.26399558154|226.0136914586|96.153846153846|0.6|0.45|0.29741|20|9|0.0044749923195084|0.11772139784946|910|2019-04-14|-0.47429|2019-11-24|0.72222|2021-04-11
2024-02-11 03:13:00|WEEKLY|06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|1218.7003786413|15|69.647315773521||0|0|-0.0871|1415|-0.14391|70|0.69375|77|54.67|0.02279|0.07386|0.2749192804428|0.69375|145.00024375|169.375|262.03703703704|0.667|0.333|0.31185|3|2|0.0068226404494382|0.080417640449438|2130|2021-11-07|-0.14151|2021-11-21|0.41414|2021-04-11
2024-02-11 03:13:00|WEEKLY|06865|101255|/equities/pioneerindo-go|JKSE|-3906.3087260439|8|727.10290868129||0|0|0.50159|1570|0.43785|4|0.43785435439537|4|12.37|-0.01672|0.18944|0.1610938273026|0.33285351165653|-670.59146961922|1180.1239427019|541.37931034483|0.567|0.467|0.1947|30|6|0.013060952380952|0.093349947089947|9000|2016-04-03|-0.31061|2014-07-06|1.4244|2023-11-19
2024-02-11 03:13:02|WEEKLY|06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|22.897877214442|35|2.8546155409729|-0.1667|1|1|-0.16667|25|0|37|-0.436|5|20.29|-0.29848|-0.14247|-0.218|-0.436|56.4|56.4|15.432098765432|0.286|0.143|0.46457|7|3|-0.005909375|0.12060965909091|290|2020-10-25|-0.33516|2021-02-21|0.36842|2021-02-14
2024-02-11 03:13:02|WEEKLY|06867|101256|/equities/plaza-indonesi|JKSE|-3298.6667253392|8|221.22224177973||0|0|-0.00763|2640|-0.08696|30|-0.3388090349076|31|20.54|-0.20009|-0.00931|-0.18793658072764|-0.10417535559203|6.0280593112434|40.541516035901|146.66666666667|0.458|0.292|0.28483|24|7|0.00545818|0.08564976|5450|2019-06-16|-0.3763|2019-06-23|0.92308|2010-01-03
2024-02-11 03:13:03|WEEKLY|06868|101547|/equities/polaris-invest|JKSE|-50.332661026871|105|0.11088700895716|0.9545|-1|1|0.95455|50|-0.3125|6|-0.3125|6|22.66|0.16699|0.27988|0.4627894312502|0.63187952261271|487.12854788746|593.42628529763|4.6253469010176|0.5|0.375|0.20977|32|11|0.00038219541616405|0.070651399276236|2969|2001-04-22|-0.55385|2017-02-26|0.61886|2001-06-10
2024-02-11 03:13:04|WEEKLY|06869|1117907|/equities/pollux-investasi|JKSE|-943.31701784034|97|121.60368226118|0.2644|-1|1|0.26442|765|-0.25137|16|-0.25137372321464|16|27.67|-0.20812|-0.03074|-0.21167342374144|-0.20246588782455|48.786916011005|63.36703772|41.576086956522|0.5|0.333|0.51838|6|3|0.0001356106870229|0.14465465648855|2150|2019-11-03|-0.29137|2021-07-11|0.64497|2021-03-28
2024-02-11 03:13:04|WEEKLY|06870|1088678|/equities/pollux-properti|JKSE|-190.97981957299|123|15.717302097896||0|0|0.94187|143|-0.26595|7|-0.26595225200796|7|27|0.89945|0.97276|1.3109375889553|1.6448864822435|423.37929901777|323.41496689897|9.9651567944251|0.667|0.5|0.51534|6|3|0.00094894366197183|0.15121757042254|11750|2020-03-08|-0.29146|2022-01-16|1.41|2019-08-18
2024-02-11 03:13:06|WEEKLY|06871|101548|/equities/polychem-indon|JKSE|121.25472470417|32|12.051667847867||0|0|-0.18293|134|0|60|-0.22641509433962|43|49.13|0.22954|0.42456|0.54947113929523|0.81900817184776|355.31474238425|559.1135936593|167.5|0.6|0.4|0.35361|15|6|0.0036284505208333|0.10649609375|1080|2011-07-31|-0.24747|2021-01-31|0.92683|2011-05-08
2024-02-11 03:13:06|WEEKLY|06872|1097904|/equities/pool-advista-finance|JKSE|-51.630421022405|106|0.54347367413497|0.7175|-1|1|0.71751|50|-0.12867|6|-0.12866529829253|6|26.33|-0.97107|-0.5523|0.080593489033694|0.080593489033694|92.327320347834|92.327320347834|21.929824561404|0.5|0.5|0.70153|6|2|0.0079703802281369|0.1668433460076|2200|2018-12-30|-0.4542|2020-01-19|1.43564|2020-12-13
2024-02-11 03:13:07|WEEKLY|06873|101257|/equities/pool-advista-i|JKSE|-172.17045440609|75|40.723484802029||0|0|0.98938|50|-0.04049|3|-0.040489978102042|3|10.05|0.83661|1.27185|2.0445737286782|2.4625964716797|56974.862102102|62613.493511825|71.428571428571|0.545|0.455|0.12792|22|1|0.015329728813559|0.084817661016949|6175|2018-12-02|-0.67949|2020-02-09|1.41573|2012-07-22
2024-02-11 03:13:07|WEEKLY|06874|1055263|/equities/pembangunan-perumahan|JKSE|-96.405483515223|108|6.5216450545669||0|0|0.5125|78|-0.24528|18|-0.24528301886792|18|26.75|-0.13619|-0.08487|-0.14943556202008|-0.17727924053518|21.264936423722|45.114472566053|19.024390243902|0.875|0.5|0.31892|8|5|-0.0034534890965732|0.086277320872274|446|2018-05-27|-0.27586|2020-03-22|0.37589|2020-10-11
2024-02-11 03:13:08|WEEKLY|06875|953597|/equities/pp-properti-tbk-pt|JKSE|-50.006525378425|158|0.0021751261415843||0|0|0.29577|50|0.37488|10|0.37488386914421|10|48.83|0.93782|1.17401|2.0121869224305|2.7720682624336|1265.8674263425|848.197844|98.039215686274|0.5|0.333|0.25095|6|1|0.0017565555555556|0.072169688888889|372|2016-10-16|-0.34043|2019-12-01|0.46269|2020-11-29
2024-02-11 03:13:10|WEEKLY|06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|-536.16972567702|44|38.723241892341|0.3635|-1|1|0.3635|436|0.05385|19|0.053846153846154|19|35.75|0.11846|0.22197|0.34747522416234|0.34747522416234|172.9473235|172.9473235|134.56790123457|0.5|0.5|0.36143|4|3|0.005085752688172|0.13851677419355|1685|2023-01-22|-0.24658|2023-01-29|0.38614|2021-09-12
2024-02-11 03:13:10|WEEKLY|06877|101258|/equities/prasidha-aneka|JKSE|66.312077221369|38|31.11059097397|0.573|1|1|0.57303|140|-0.15068|64|-0.15068493150685|64|36.29|-0.10245|0.11114|-0.071633995869582|0.048209950555256|17.340619601327|82.850547545757|127.27272727273|0.5|0.429|0.48457|14|6|0.0083700733944954|0.16179499082569|815|2018-03-11|-0.34848|2017-12-10|1.06186|2017-11-26
2024-02-11 03:13:11|WEEKLY|06878|1096064|/equities/pratama-abadi-nusa|JKSE|3609.5188506284|38|464.83694609779||0|0|2.13462|4890|5.36389|31|5.3638928954623|31|48.2|4.52957|5.6592|11.731559155961|11.731559155961|12154.53988047|12154.53988047|18017.686477418|0.4|0.4|0.58096|5|1|0.031164532374101|0.17354974820144|6150|2023-12-17|-0.55478|2018-10-07|1.48894|2022-02-27
2024-02-11 03:13:11|WEEKLY|06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|-1017.6888448449|19|25.062948281647|-0.033|-1|1|-0.03297|940|-0.10118|17|-0.10117691276472|17|23.75|-0.18077|-0.03956|-0.11409873529298|-0.11409873529298|69.347386713238|69.347386713238|96.410256410256|0.375|0.375|0.25355|8|2|0.0016490865384615|0.070492163461538|2090|2021-02-28|-0.22185|2020-09-06|0.37054|2020-07-19
2024-02-11 03:13:12|WEEKLY|06880|101550|/equities/prima-alloy-st|JKSE|-140.57998322006|17|14.526661073354|0.224|-1|1|0.224|97|-0.24242|22|-0.24242424242424|22|41.17|-0.00356|0.07258|0.13682826122686|0.23735479679001|125.41133723986|153.52868364592|138.57142857143|0.611|0.389|0.31492|18|11|0.0032802774108322|0.118108665786|690|2013-04-14|-0.31579|2013-04-14|0.79032|2009-05-31
2024-02-11 03:13:14|WEEKLY|06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE|5044.0225188922|20|285.32582703593||0|0|0.07727|5925|0.13725|28|2.2617037605526|71|35.33|0.2458|0.75447|1.1994793312567|2.2617037605526|370.9368325|326.17|354.79041916168|0.667|0.333|0.16662|3|1|0.01235056|0.07201776|7900|2022-10-30|-0.12464|2023-06-04|0.54696|2021-10-31
2024-02-11 03:13:14|WEEKLY|06882|1057208|/equities/prima-cakrawala-abadi|JKSE|-64.668411286767|13|4.8894704289224|0.2308|-1|1|0.23077|50|0.25567|5|0.25566795143394|5|37.5|-0.4221|-0.08417|0.54776205596889|0.63385817988835|269.0553123219|208.65573632725|19.685039370079|0.5|0.375|0.53884|8|2|0.0049097756410256|0.13990903846154|5350|2018-12-30|-0.56667|2020-01-12|1.42126|2018-01-07
2024-02-11 03:13:15|WEEKLY|06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|-115.59186717267|76|5.5306223908903|0.2033|-1|1|0.20325|98|0.2342|48|0.23419584549763|48|27.25|-0.06986|0.02286|0.18553181406802|0.023752266556577|151.48052286662|100.3787202|56.976744186046|0.75|0.5|0.3866|4|2|-0.00037097826086957|0.1035910326087|388|2020-10-25|-0.26738|2020-10-25|0.28966|2020-10-18
2024-02-11 03:13:15|WEEKLY|06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|79.79778795797|18|18.829009318994|-0.2823|1|1|-0.28226|89|0.55016|74|0.55016086911777|74|27.71|-0.16204|0.0723|-0.26276698339743|-0.068805794300258|-17.032436913892|49.549816190758|19.777777777778|0.5|0.357|0.38358|14|5|0.0015168888888889|0.12655407407407|400|2013-09-22|-0.415|2017-02-05|1.38596|2021-06-27
2024-02-11 03:13:16|WEEKLY|06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|-5703.5350994787|10|253.6783664929||0|0|0.07488|4880|-0.15261|53|-0.15261044176707|53|45.13|0.17655|0.24164|0.30658604006346|0.40541438338428|237.8880778795|235.50943261014|75.076923076923|0.5|0.375|0.20578|8|3|0.0012406486486486|0.074835918918919|10000|2021-12-19|-0.19795|2020-03-22|0.90217|2021-07-11
2024-02-11 03:13:18|WEEKLY|06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|-195.08980559522|13|17.696601865072|-0.0368|-1|1|-0.03676|141|-0.38182|11|-0.38181818181818|11|36.4|0.21829|0.30673|0.30977630180868|0.29925004092295|293.26775462309|177.97273941173|47.959183673469|0.7|0.5|0.47564|10|8|0.0065273404255319|0.15000502659574|1350|2022-09-25|-0.79492|2023-01-08|1.16667|2021-12-19
2024-02-11 03:13:18|WEEKLY|06887|101259|/equities/provident-agro|JKSE|413.0541934082|8|72.284043111464|-0.1507|1|2|-0.27634|474|-0.11966|38|1.7291666666667|78|42.23|-0.07322|0.02341|0.034285101101782|0.34934323858742|23.689677190299|118.61606664274|100.85106382979|0.538|0.231|0.34223|13|7|0.0021795863309353|0.10043688848921|1230|2022-04-10|-0.20442|2022-06-19|0.48734|2022-04-10
2024-02-11 03:13:19|WEEKLY|06888|101588|/equities/star-petrochem|JKSE|-120.94861152225|14|8.1495371740835|0.1667|-1|1|0.16667|95|-0.20211|113|-0.20211274159756|113|52.83|-0.13334|0.04826|0.068654531771331|-0.014661521095695|137.81523003006|90.250962291504|74.21875|0.667|0.417|0.25875|12|6|0.0011572797527048|0.082853245749613|330|2011-09-18|-0.28655|2011-10-30|0.53571|2017-03-26
2024-02-11 03:13:20|WEEKLY|06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|-56.103929778067|106|2.0346432593558||0|0|0.52381|50|0.77966|80|0.77966101694915|80|40|-0.32758|0.05613|0.361570587513|0.361570587513|167.90736168|167.90736168|8.9285714285714|0.333|0.333|0.64999|6|1|0.00017959420289855|0.15089168115942|2100|2018-05-20|-0.52098|2019-02-17|1.18293|2018-05-13
2024-02-11 03:13:20|WEEKLY|06890|1075239|/equities/pt-dafam-property|JKSE|-71.200031933712|92|8.9221585569613|0.8655|-1|1|0.86548|53|0.84183|36|0.84183421541544|36|34.5|-0.73972|-0.48675|0.38461636038718|0.38461636038718|170.8113142|170.8113142|27.179487179487|0.333|0.333|0.50848|6|1|0.0052098993288591|0.14012459731544|1385|2018-10-21|-0.52335|2019-11-17|1.55385|2018-05-06
2024-02-11 03:13:22|WEEKLY|06891|1097269|/equities/pt-jaya-bersama|JKSE|87.570568681571|4|39.675946455976|-0.1698|1|1|-0.16981|176|-0.48117|7|-0.48117154811715|7|29.2|-0.14347|-0.03843|-0.36397776453089|-0.36397776453089|39.07931326|39.07931326|16.146788990826|0.4|0.4|0.4973|5|2|-0.0063167785234899|0.14439275167785|2120|2019-11-10|-0.28477|2020-03-22|0.696|2021-08-08
2024-02-11 03:13:22|WEEKLY|06892|1088204|/equities/pt-kendaraan-terminal|JKSE|632.70219848195|164|28.409347467685|0.4813|1|2|0.30556|705|-0.29878|48|-0.29878048780488|48|42|0.07823|0.11587|-0.29878048780488|-0.29878048780488|70.122|70.122|42.857142857143|0.333|0.333|0.23823|3|1|-0.00045868512110727|0.08903107266436|1760|2018-10-28|-0.35652|2020-03-15|0.53922|2021-01-24
2024-02-11 03:13:23|WEEKLY|06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|-9.8788705112043|227|0.79295683706811|0.9857|-1|1|0.98566|7|0.38498|34|0.38498227903269|34|19.17|-2.26694|-1.03674|0.2002710795755|0.2002710795755|160.1690661194|160.1690661194|27.777776936795|0.5|0.5|0.26087|6|1|0.0045054252199413|0.080922228739003|615|2019-07-07|-0.38|2023-06-18|1.77778|2017-05-21
2024-02-11 03:13:23|WEEKLY|06894|1078226|/equities/pt-sarimelati-kencana|JKSE|-399.55427322266|132|17.866281966798||0|0|0.42667|344|-0.26749|58|-0.26749259141687|58|41|-0.07631|-0.02659|-0.23460466480715|-0.23460466480715|58.47480828|58.47480828|26.159695817491|0.5|0.5|0.29442|4|1|-0.003566|0.072297254237288|1465|2018-06-03|-0.25694|2020-03-22|0.15385|2020-11-22
2024-02-11 03:13:24|WEEKLY|06895|101578|/equities/sierad-produce|JKSE|820.63602217833|12|146.73840477126|-0.1404|1|1|-0.14035|980|0.24|76|-0.12626262626263|32|32.26|-0.45888|0.29218|1.0603919031058|1.4663464543856|4222.5329675382|6009.4395734928|1960|0.652|0.478|0.32261|23|13|0.01473224435591|0.085487317397078|2170|2021-08-22|-0.24444|2024-01-14|9|2009-12-06
2024-02-11 03:13:25|WEEKLY|06896|1076784|/equities/pt-surya-pertiwi|JKSE|542.39146301621|31|16.881412029029|-0.0608|1|2|-0.08264|555|-0.20044|8|-0.10628663247596|26|38|-0.01515|0.04313|-0.15336358055516|-0.10628663247596|71.45747676|89.371|47.639484978541|0.286|0.143|0.17353|7|1|-0.0016922297297297|0.059273074324324|1195|2018-05-27|-0.165|2019-01-06|0.1393|2020-11-22
2024-02-11 03:13:26|WEEKLY|06897|101251|/equities/p-tempuran-ema|JKSE|-252.07748827393|38|29.692496091309||0|0|0.44932|163|-0.88499|15|-0.88498715547239|15|45|0.80559|1.2063|-0.050286920954289|-0.13358241752784|4.6079477064354|3.516204182816|47.246376811594|0.5|0.375|0.32616|16|5|0.0055878071334214|0.11165908850727|3390|2023-03-05|-0.89577|2023-05-28|1.0339|2021-05-23
2024-02-11 03:13:27|WEEKLY|06898|1084863|/equities/pt-trimuda-nuansa|JKSE|-257.14085497794|16|27.046951659314|0.1204|-1|1|0.12042|168|-0.35906|22|-0.35906040268456|22|34.38|0.13749|0.24719|0.31949403263004|0.53358698021558|134.7703998538|199.00534516671|64.12213740458|0.5|0.375|0.52491|8|4|0.0078096896551724|0.18454710344828|3030|2021-12-26|-0.40076|2018-07-08|1.02564|2021-08-08
2024-02-11 03:13:27|WEEKLY|06899|1123886|/equities/pt-wahana-interfood|JKSE|-211.53730660994|25|26.114781915448||0|0|0.19095|161|-0.08618|54|-0.08617625679766|54|37.83|-0.16508|-0.11514|-0.17945005661371|-0.17945005661371|54.233480742|54.233480742|30.666666666667|0.5|0.5|0.26663|6|2|-0.0022127490039841|0.10127354581673|1030|2020-01-05|-0.29323|2021-01-31|0.5619|2019-03-31
2024-02-11 03:13:28|WEEKLY|06900|101260|/equities/pudjiadi---son|JKSE|433.5525603162|3|5.4824798945985|0.0855|1|2|0.04651|450|-0.27407|99|-0.27407407407407|99|21.72|0.18325|0.37441|0.46772617180564|0.81583071982609|633.36498969947|1302.2684474952|298.01324503311|0.611|0.389|0.33839|18|4|0.01496475826972|0.13288195928753|1556|2012-11-18|-0.53044|2012-11-18|2.0021|2012-11-11
2024-02-11 03:13:29|WEEKLY|06901|101551|/equities/pudjiadi-prest|JKSE|-873.51727405923|35|102.00575801974|0.0517|-1|1|0.05172|550|-0.64103|7|-0.071996542521026|57|28|-0.13719|-0.02076|-0.10855022392938|0.047998814634256|2.7312255446035|126.09042079294|617.97752808989|0.625|0.375|0.27031|24|12|0.0063668555240793|0.10699433427762|1295|2023-06-11|-0.39583|2023-06-18|0.66327|2009-08-02
2024-02-11 03:13:30|WEEKLY|06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|-172.71625492022|111|3.9054183067393||0|0|0.15625|162|-0.11353|9|-0.11353000716515|9|42.38|0.00693|0.11025|-0.093488761594687|-0.060748400606388|66.472376497487|82.238276481816|73.972602739726|0.5|0.375|0.24782|8|1|0.00058594654788419|0.07375293986637|356|2019-11-17|-0.24107|2020-03-15|0.29286|2020-06-07
2024-02-11 03:13:31|WEEKLY|06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|-358.48389848743|11|64.16129949581|0.374|-1|1|0.37405|164|-0.25981|2|-0.25981234312749|2|20.88|-0.40377|-0.16881|-0.2423479148839|-0.2423479148839|29.766152943976|29.766152943976|48.235294117647|0.5|0.5|0.4905|8|2|0.0021906214689266|0.16257418079096|760|2023-12-03|-0.51481|2023-12-03|0.59589|2021-02-07
2024-02-11 03:13:31|WEEKLY|06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|-159.16854840445|60|7.2228494681497|0.0974|-1|1|0.0974|139|||-0.25981234312749|2|78|0.03158|0.15087|0|0|100|100|86.875|0|0|0.27578|2|1|0.00056023255813953|0.090296744186046|240|2022-06-19|-0.2|2022-07-03|0.32174|2021-01-17
2024-02-11 03:13:32|WEEKLY|06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|-50.003200693774|74|0.0010668979245007|0|-1|1|0|50|-0.29577|49|-0.29577464788732|49|34|-0.08827|0.0273|-0.29577464788732|-0.29577464788732|70.423|70.423|24.038461538462|0.25|0.25|0.3839|4|2|-0.0033196172248804|0.075392105263158|272|2020-02-16|-0.30583|2020-03-01|0.42|2021-10-03
2024-02-11 03:13:33|WEEKLY|06906|101552|/equities/pyridam-farma|JKSE|820.09621998222|11|199.28216242081|0.0059|1|2|-0.304|870|-0.39665|62|3.105504587156|127|68.45|0.15449|0.28343|0.36946623988525|0.76897770414049|204.88206565488|597.75489818188|1581.8181818182|0.727|0.455|0.31213|11|7|0.0058469593709043|0.10039494102228|1640|2021-01-17|-0.24576|2020-08-02|0.68571|2020-07-26
2024-02-11 03:13:34|WEEKLY|06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|-137.60838935406|106|12.019265125597||0|0|0.28571|100|-0.125|33|-0.125|33|23.33|-0.39125|-0.13042|-0.28923375209463|-0.1825073052893|-2.4844159290145|15.668641083671|46.082949308756|0.5|0.389|0.36615|18|6|0.0055578095238095|0.14521807619048|344|2021-11-14|-0.52327|2017-05-21|1.25386|2018-12-30
2024-02-11 03:13:34|WEEKLY|06908|101553|/equities/radiant-utama|JKSE|-293.18241570843|15|31.894138569478||0|0|0.20248|193|0.12553|60|0.12552907518784|60|53.21|-0.10557|-0.02357|-0.066451690913976|-0.032480419227619|59.828935444103|83.405170425495|39.387755102041|0.5|0.357|0.26429|14|5|0.00088071146245059|0.089918866930171|490|2009-06-07|-0.2449|2009-05-10|0.43243|2023-09-17
2024-02-11 03:13:35|WEEKLY|06909|101554|/equities/ramayana-lesta|JKSE|-550.22519266489|36|21.244826379006||0|0|0.12566|494|-0.13069|20|-0.13068570300993|20|40.28|-0.03259|0.01587|-0.03475132510977|-0.051003691889641|33.92730123309|52.608802494098|86.666666666667|0.778|0.389|0.27558|18|11|0.0013761447368421|0.089523539473684|1875|2019-03-24|-0.2963|2020-03-15|0.21698|2015-10-11
2024-02-11 03:13:36|WEEKLY|06910|101555|/equities/ratu-prabu-ene|JKSE|-11.050064676772|247|2.1833548922574||0|0|0.97222|4|-0.31429|17|-0.31428571428571|17|31|-0.02487|0.21243|0.24240780839347|0.2936359917184|358.17408930506|248.42269885836|0.9433962264151|0.444|0.278|0.30795|18|3|-0.0013676368159204|0.090391554726368|1440|2008-09-07|-0.5138|2005-05-29|0.9715|2008-07-13
2024-02-11 03:13:37|WEEKLY|06911|950067|/equities/red-planet-indonesia-tbk|JKSE|-50.431917250464|57|0.14397241682118|0.1667|-1|1|0.16667|50|0.12|17|0.11999999901369|17|40.6|-0.31971|-0.09515|-0.070925476834025|-0.10380836119405|64.640821959067|60.946834330308|54.945054945055|0.5|0.4|0.27398|10|3|0.00053640692640693|0.052882359307359|191|2015-08-02|-0.26316|2022-05-15|0.8|2022-01-09
2024-02-11 03:13:38|WEEKLY|06912|101261|/equities/reliance-secur|JKSE|358.75159202346|21|82.666762030529|-0.2677|1|1|-0.26769|476|-1.22628|4|-0.28702055685525|37|24.37|-0.15592|-0.01734|-0.19052470569059|-0.041621250362931|-11.675537411279|54.210129703899|148.75|0.421|0.316|0.33061|19|5|0.0054060869565217|0.1143383436853|945|2022-10-23|-0.38919|2020-02-23|0.7561|2020-03-08
2024-02-11 03:13:39|WEEKLY|06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|-14.196604187802|114|2.5480831307064|0.9167|-1|1|0.91667|7|0.67125|15|0.67124613420559|15|52|0.05829|0.69593|0.67124613420559|0.67124613420559|167.125|167.125|4.1176470588235|0.5|0.5|0.33058|2|1|-0.0061114746543779|0.086630967741936|575|2020-01-12|-0.41071|2020-02-09|1.2|2021-08-22
2024-02-11 03:13:39|WEEKLY|06914|101557|/equities/resource-alam|JKSE|-431.83026023598|15|25.276753411994||0|0|0.11055|354|-0.19433|27|-0.19433198380567|27|34.05|0.29602|0.47186|0.52710142183676|0.62973125078211|613.00533409578|688.68143402678|85.922330097088|0.619|0.524|0.24902|21|4|0.0035199862825789|0.10122183813443|7200|2011-07-31|-0.80444|2012-01-22|0.44615|2016-10-09
2024-02-11 03:13:40|WEEKLY|06915|101262|/equities/ricky-putra-gl|JKSE|86.761034299909|17|10.108363629328|-0.0568|1|2|-0.16058|115|-0.16044|8|-0.16044397413638|8|37.58|-0.24504|-0.12472|-0.17174542940085|-0.077033121554068|15.675877348908|53.297556605835|57.5|0.421|0.316|0.29173|19|4|0.0014716849315068|0.092438534246575|410|2009-06-07|-0.25|2009-06-21|0.64|2009-06-07
2024-02-11 03:13:41|WEEKLY|06916|101263|/equities/rig-tender-ind|JKSE|461.96615662463|90|50.62355309773|0.3602|1|2|0.22247|555|0.0303|4|0.03030303030303|4|27.74|-0.24776|-0.09416|-0.19149645964729|-0.13547898402605|4.7189582999615|16.16371119357|129.06976744186|0.478|0.391|0.37992|23|6|0.0039619669876204|0.11442994497937|1090|2010-07-18|-0.28916|2022-07-03|0.80435|2022-06-26
2024-02-11 03:13:42|WEEKLY|06917|101558|/equities/rimo-catur-les|JKSE|-64.3799545563|24|4.7933181854332||0|0|0.5935|50|0.98589|17|0.98589470113624|17|46.25|0.22828|0.53399|0.42862097610705|0.61097481985986|726.27128604492|767.76884346727|28.735632183908|0.438|0.313|0.32969|16|3|0.0039737876802097|0.10502467889908|770|2017-10-29|-0.5935|2019-11-10|1.4359|2013-03-24
2024-02-11 03:13:43|WEEKLY|06918|101559|/equities/ristia-bintang|JKSE|-50.03720103471|92|0.043065781817627|0.1525|-1|1|0.15254|50|0.13462|75|0.13461538461538|75|47.5|-0.11347|0.08867|-0.2045083987736|-0.1188278000473|14.356789346787|39.109726080218|71.428571428571|0.429|0.357|0.40629|14|5|0.0028645502645503|0.11814682539683|388|2018-04-01|-0.37415|2013-01-20|0.7|2017-11-12
2024-02-11 03:13:43|WEEKLY|06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|339.41945493552|2|13.526848354826|0.0358|1|2|0|380|-0.58883|48|-0.58882681564246|48|50.67|-0.01656|0.04435|-0.58882681564246|-0.58882681564246|41.117|41.117|18.181818181818|0.333|0.333|0.40008|3|1|-0.0069922875816993|0.14856058823529|2610|2020-09-20|-0.29904|2020-09-20|0.44355|2021-10-24
2024-02-11 03:13:44|WEEKLY|06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|11562.766918804|25|901.16992435877|0.17|1|2|0.08317|14000|-0.08333|30|-0.083333333333333|30|12.97|-0.05401|0.06834|0.16883151471665|0.19140434818999|667.73241610371|672.69093975056|1000|0.5|0.438|0.15237|32|4|0.0090467198177677|0.059070637813212|17000|2023-01-22|-0.2875|2017-04-16|0.4575|2023-01-15
2024-02-11 03:13:45|WEEKLY|06921|1084857|/equities/royal-prima|JKSE|68.501062251076|18|15.316283735832|-0.2382|1|2|-0.35398|73|0.10833|49|0.10833333333333|49|39.86|0.09366|0.19484|-0.00097603213372218|-0.063507843821021|95.264889038611|84.74845345|8.9570552147239|0.429|0.286|0.46165|7|2|-0.0042772297297297|0.13382516891892|1755|2018-07-29|-0.27339|2021-07-18|0.69255|2021-07-11
2024-02-11 03:13:46|WEEKLY|06922|1156446|/equities/royalindo-investa-wijaya|JKSE|-103.90341859089|61|4.968627645828|-0.0215|-1|1|-0.02151|95|-0.32609|35|-0.32608695652174|35|37.75|-0.15205|-0.0758|-0.21066252587992|-0.32608695652174|60.97268116|67.391|49.738219895288|0.5|0.25|0.54362|4|3|0.0015097630331754|0.1530355450237|260|2021-04-18|-0.28409|2021-11-28|0.51807|2020-06-14
2024-02-11 03:13:47|WEEKLY|06923|101560|/equities/rukun-raharja|JKSE|987.58027794184|10|181.56201410309||0|0|0.10256|1290|-0.28571|25|-0.14553990610329|4|33|0.04621|0.26129|0.33709739664483|0.6561683704284|331.01685972908|1916.1268547288|1743.2432432432|0.667|0.407|0.42638|27|12|0.0085674222222222|0.13654622222222|1770|2023-12-24|-0.5|2007-09-02|0.85714|2009-11-22
2024-02-11 03:13:47|WEEKLY|06924|101561|/equities/salim-ivomas-p|JKSE|-396.26688204303|17|12.088960681009||0|0|0.05263|360|-0.09973|15|-0.099733063469259|15|35.39|-0.02469|0.04749|-0.036386736087277|-0.051714616300055|56.780569679611|58.653061970543|28.8|0.556|0.389|0.19452|18|5|-0.00087833078101072|0.068354272588055|1480|2012-07-22|-0.25|2020-03-15|0.17178|2014-03-09
2024-02-11 03:13:48|WEEKLY|06925|101562|/equities/samindo-resour|JKSE|1499.9286615505|31|111.8198976989|0.1519|1|1|0.1519|1820|0.17537|68|0.17537313432836|68|34.58|0.16562|0.71|0.57772959224799|0.78437588782723|925.59655617655|1688.1225678498|650|0.737|0.579|0.15879|19|8|0.005627845705968|0.0789396069869|5947|2012-03-18|-0.46799|2012-04-29|0.96945|2012-02-26
2024-02-11 03:13:50|WEEKLY|06926|101563|/equities/sampoerna-agro|JKSE|-2104.9747085264|3|39.158236175451|-0.0076|-1|1|-0.00756|2000|-0.17647|65|-0.17647058823529|65|34.5|-0.06892|-0.01817|-0.056917075463842|-0.040496631354024|32.106920935396|52.517584972786|119.76047904192|0.682|0.455|0.20688|22|12|0.000950814717477|0.058589579500657|3775|2011-07-31|-0.16176|2011-09-25|0.205|2021-10-24
2024-02-11 03:13:50|WEEKLY|06927|101264|/equities/samudera-indon|JKSE|280.79776707766|6|33.415850867094|-0.0615|1|1|-0.06145|336|0.86178|79|13.046305070527|103|39.03|0.43834|0.70593|1.2777414441135|1.5334182113087|18003.715623479|8302.2957560451|525|0.483|0.379|0.22782|29|8|0.0058396218117854|0.084935716798593|4080|2022-06-12|-0.76832|2023-01-29|2.15625|1999-11-14
2024-02-11 03:13:51|WEEKLY|06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|46.907558270089|17|1.0308139099704|-0.1228|1|1|-0.12281|50|0.18412|9|0.18411861316074|9|34.56|-0.84856|-0.0965|0.081126166342369|0.4735701272565|-12.137923776158|418.63688677188|138.88888888889|0.667|0.444|0.33109|9|3|0.009698623853211|0.12775669724771|2720|2019-09-22|-0.45122|2020-02-23|1.58333|2017-05-07
2024-02-11 03:13:51|WEEKLY|06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP|-12.951207416579|2|1.5320692119749||0|0|0.22656|7.92|-0.15302|78|-0.15301905360801|78|34.2|-0.21812|6.0E-5|-0.033330242746467|-0.0099978164438443|82.050076554587|91.50532141656|99.891811321688|0.4|0.3|0.24793|10|2|0.0035277551020408|0.085071603498542|36.650001525879|2017-10-08|-0.47281|2017-10-15|0.96107|2017-10-08
2024-02-11 03:13:52|WEEKLY|06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|-10.487254008052|2|1.1257513709855||0|0|0.13366|7|-0.12364|76|-0.12364428528267|76|22.44|-0.29405|-0.14183|0.20454576009654|0.68562177070705|104.40555162214|383.98847344881|81.805955559053|0.5|0.25|0.23821|16|5|0.0034788611111111|0.092513166666667|32.689998626709|2017-10-08|-0.49571|2017-10-15|0.9581|2017-10-08
2024-02-11 03:13:54|WEEKLY|06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|-158.04149865128|29|14.162166115367||0|0|0.07969|122.77|0.01103|16|0.011027511617362|16|25.5|-0.1921|0.0076|0.013878216588797|0.013878216588797|80.274071144316|80.274071144316|156.21580654518|0.5|0.5|0.34399|8|1|0.005880474137931|0.12115844827586|298|2020-07-19|-0.23612|2022-10-16|0.69706|2020-01-19
2024-02-11 03:13:54|WEEKLY|06932|100586|/equities/chengfa-tech|SHANGHAICOMP|-19.476405638114|17|1.6388017394991||0|0|0.12576|15.92|-0.09812|36|-0.098118304838752|36|36.7|-0.09275|0.07975|0.1646098010328|0.19342384329162|160.71645252561|172.05486834987|144.58269493767|0.45|0.4|0.30011|20|5|0.0029915066666667|0.098921093333333|85.160003662109|2015-06-21|-0.32017|2015-07-05|0.42009|2020-02-23
2024-02-11 03:13:55|WEEKLY|06933|100983|/equities/aero-engine|SHANGHAICOMP|-38.35853304536|24|2.665598662011||0|0|0.12106|33.18|-0.18513|17|-0.07163491621109|11|32.09|-0.12248|0.02925|0.090895140503298|0.3037905133136|75.768419611976|232.53132694311|350.55467269173|0.455|0.273|0.28049|22|5|0.0038596570644719|0.090634183813443|82.559997558594|2015-05-31|-0.3319|2015-07-05|0.48148|2015-07-19
2024-02-11 03:13:56|WEEKLY|06934|100643|/equities/aeolus|SHANGHAICOMP|-5.9760152018272|17|0.53533839901962|0.1501|-1|1|0.15009|4.7|0.20126|69|0.20125994819625|69|39.89|-0.08084|0.07744|-0.033354716274273|0.0035769038520528|47.851000166903|72.074254332403|75.80645086862|0.556|0.444|0.23102|18|8|0.0013657220708447|0.08287651226158|18.659999847412|2009-11-29|-0.34046|2011-07-31|0.25585|2009-02-08
2024-02-11 03:13:57|WEEKLY|06935|100415|/equities/aerospace-auto|SHANGHAICOMP|-6.2914558006751|98|0.63215193991621|0.522|-1|1|0.522|4.78|0.90476|90|0.9047619047619|90|61.5|0.26592|0.32918|0.22774827151609|0.37082188233952|276.00100469808|311.51417452888|40.097310623921|0.6|0.4|0.29395|10|7|0.0006748595505618|0.091116671348315|20.639999389648|2015-06-21|-0.268|2017-05-14|0.43295|2010-07-25
2024-02-11 03:13:59|WEEKLY|06936|100950|/equities/aerospace-cf|SHANGHAICOMP|-9.8924225953817|17|0.92914085876941||0|0|0.28251|7.67|-0.15293|46|-0.15293187976842|46|36.25|-0.08711|0.05114|0.012636994258984|0.18051090145573|48.629874806437|255.56289815262|175.91742755548|0.55|0.35|0.2946|20|6|0.0034683805668016|0.10047257759784|54.889999389648|2015-05-31|-0.2645|2015-07-05|0.52236|2020-04-05
2024-02-11 03:13:59|WEEKLY|06937|100659|/equities/aerosun-corp|SHANGHAICOMP|-14.195374108255|39|1.4767914139233||0|0|0.23714|10.68|0.09988|15|0.099875510113702|15|36.55|-0.09372|0.00048|-0.032187139710929|0.014936707450249|34.909022177746|65.498683050962|233.03512717599|0.6|0.45|0.28191|20|9|0.0034147724317295|0.095697308192458|39.119998931885|2015-06-28|-0.32151|2015-07-05|0.43356|2015-07-19
2024-02-11 03:14:00|WEEKLY|06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|-8.4036717512537|37|0.53014952315336|0.1644|-1|1|0.1644|7.37|0.11787|82|0.11787070267124|82|45.63|0.09212|0.18647|0.30817237374726|0.34764235134204|332.21992222029|310.09466768123|165.61798205506|0.438|0.375|0.24921|16|6|0.0021714360313316|0.081938590078329|17.309999465942|2010-10-31|-0.23503|2015-08-02|0.22285|2010-10-17
2024-02-11 03:14:01|WEEKLY|06939|100489|/equities/aisino|SHANGHAICOMP|-11.435728863044|29|0.95801211240361||0|0|0.26493|9.6|0.14561|25|0.14561411023104|25|39.78|0.0557|0.16065|0.11519176995712|0.18105210944051|114.66984626538|165.06312972582|57.187109109722|0.667|0.444|0.22086|18|10|0.00094564516129032|0.075872298387097|51.700000762939|2015-06-07|-0.51439|2011-09-25|0.31534|2015-07-19
2024-02-11 03:14:02|WEEKLY|06940|101096|/equities/aluminium-corp|SHANGHAICOMP|-6.261154629379|10|0.41613066057877||0|0|-0.08987|5.7|-0.21707|11|-0.21706584528847|11|30|-0.02945|0.05602|-0.072421127869075|-0.026858652973087|23.197719353644|68.254953872302|45.709700779527|0.583|0.375|0.23838|24|7|0.0005742524005487|0.08059|20.829999923706|2009-08-09|-0.33993|2018-03-04|0.23509|2021-08-29
2024-02-11 03:14:04|WEEKLY|06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|-36.941431669517|99|2.4629295313726|0.266|-1|1|0.26596|33.92|-0.18398|11|-0.18398034535284|11|42|0.13999|0.19543|0.25607049987645|0.39003651022798|376.57087422461|571.49116796671|297.80506713356|0.75|0.5|0.25659|16|10|0.0031541818181818|0.07853825974026|71.949996948242|2020-08-23|-0.59516|2011-07-24|0.25645|2015-07-19
2024-02-11 03:14:05|WEEKLY|06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|-47.572784610765|68|3.1725947685299|0.0255|-1|1|0.02554|40.83|0.48582|83|0.48581561674793|83|31.4|-0.18361|-0.10307|0.2384322646134|0.72317562082984|222.31850657547|291.30095428|231.42324232409|0.5|0.2|0.30071|10|6|0.0051188713910761|0.091049186351706|64.264312744141|2016-09-25|-0.23493|2017-10-15|0.61096|2016-09-11
2024-02-11 03:14:05|WEEKLY|06943|100285|/equities/anhui-express|SHANGHAICOMP|10.74466935411|53|0.76677674844899|0.7749|1|2|0.69961|13.07|-0.01615|46|-0.016152736334606|46|37.74|0.033|0.11537|0.088895320445322|0.1997839804602|84.068320838655|147.99133535266|336.85565230215|0.526|0.368|0.18139|19|7|0.0028107932379714|0.067414993498049|20.159999847412|2015-06-14|-0.22652|2015-08-02|0.25946|2013-09-15
2024-02-11 03:14:06|WEEKLY|06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|-7.2235138637721|24|0.68950463079411||0|0|0.33816|5.48|-0.18507|5|-0.18507142604329|5|27.17|-0.1988|-0.13207|0.16083702728217|0.19996281851883|173.22713552191|195.30433787534|106.83262961496|0.667|0.583|0.26942|12|2|0.0031631518624642|0.099977220630372|35.714298248291|2020-07-12|-0.3178|2018-02-11|0.61078|2017-02-12
2024-02-11 03:14:07|WEEKLY|06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP|-8.3529267630251|2|0.70264221301582|0.107|-1|1|0.10699|6.26|-0.08778|12|-0.087782199886739|12|36.17|-0.36395|-0.22354|-0.14210539801193|-0.14210539801193|73.30326254|73.30326254|57.749078789333|0.333|0.333|0.28436|6|2|0.00016596330275229|0.09307871559633|31.85000038147|2020-03-08|-0.21602|2020-10-25|0.60978|2019-11-03
2024-02-11 03:14:09|WEEKLY|06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|-12.25642969434|8|1.0688099934809|0.1713|-1|1|0.17128|9.87|-0.04363|43|-0.043634022699825|43|27.3|-0.37764|-0.30883|-0.11550543042149|-0.10481827818252|44.997240778716|62.262890592948|140.39828721183|0.6|0.4|0.30979|10|6|0.0041835357142857|0.095761035714286|23.569999694824|2018-09-09|-0.19336|2018-10-14|0.61131|2018-08-26
2024-02-11 03:14:09|WEEKLY|06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|-16.507315445502|40|1.4471945192098|0.4772|-1|1|0.47721|14.34|1.41522|162|1.4152192255294|162|51|0.01337|0.14809|0.4620310162844|1.4152192255294|234.48646414|241.522|102.17314078013|0.375|0.125|0.23484|8|4|0.0025694407158837|0.082710268456376|49.494998931885|2015-06-07|-0.28561|2023-07-16|0.61097|2015-05-24
2024-02-11 03:14:10|WEEKLY|06948|100872|/equities/heli|SHANGHAICOMP|-19.69009239513|16|1.6328997334478||0|0|-0.14412|19.45|0.48905|66|0.48904599947735|66|41.17|0.02728|0.08412|0.1189375726076|0.27216330094557|166.64558566896|233.96951338576|297.67372209063|0.5|0.278|0.23032|18|7|0.0027437301587302|0.075333597883598|22.920000076294|2023-08-13|-0.22814|2015-07-05|0.25101|2022-10-16
2024-02-11 03:14:11|WEEKLY|06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|9.8082553972376|21|0.76354107419377|0.2069|1|1|0.2069|11.2|-0.0637|59|-0.063701893318686|59|31.96|-0.10649|-0.02009|-0.14892761684419|-0.076729550967646|13.57913090516|48.141562181943|109.06611891146|0.478|0.348|0.25323|23|8|0.0017324635761589|0.085286013245033|24.663999557495|2010-11-14|-0.25428|2015-07-05|0.29423|2010-10-17
2024-02-11 03:14:12|WEEKLY|06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|-17.57409174407|2|1.8830305177784||0|0|-0.15584|13.35|-0.22765|14|-0.22764757501099|14|32.95|-0.04894|0.07283|-0.0056978567442156|0.11000185841488|48.191918780981|222.04137822663|188.0281769125|0.682|0.455|0.29382|22|8|0.0034375068870523|0.099557672176308|23.590000152588|2022-08-07|-0.18876|2015-06-21|0.38451|2023-10-29
2024-02-11 03:14:14|WEEKLY|06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|24.612617893139|4|3.1102886628728||0|0|-0.01569|32|-0.15464|14|-0.15463918708279|14|30|-0.28002|-0.22826|-0.13875046260258|-0.19471883862965|18.156239284272|32.549302662053|167.18913803783|0.667|0.333|0.25325|15|8|0.0029348565121413|0.076390993377483|79.769996643066|2015-05-31|-0.20477|2015-06-21|0.61076|2015-04-05
2024-02-11 03:14:15|WEEKLY|06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-48.528637016726|36|3.4340912118294|0.2277|-1|1|0.22769|42.84|0.03412|25|0.034116365620389|25|33.75|-0.10837|-0.02551|-0.13445418863542|-0.024852094942653|23.810794596935|85.338216362064|127.00859986358|0.667|0.417|0.26585|12|6|0.0024454545454545|0.091836522727273|86.48999786377|2021-12-19|-0.26418|2015-08-23|0.33165|2015-08-02
2024-02-11 03:14:15|WEEKLY|06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|-8.9477761972635|2|0.70592542451914||0|0|-0.01393|7.28|-0.21594|8|-0.012690343043182|58|36|-0.06982|-0.02925|-0.09697887197706|-0.076429253327683|48.236808440238|72.467801085919|48.275863704509|0.7|0.4|0.17055|10|5|-0.00067891966759003|0.067071855955679|25.5|2017-03-26|-0.3138|2017-04-23|0.26807|2017-05-21
2024-02-11 03:14:16|WEEKLY|06954|100450|/equities/quanchai-eng|SHANGHAICOMP|-8.8435990543582|4|0.92786637052622||0|0|0.24702|6.31|-0.096|6|-0.095996178935691|6|37.45|-0.01838|0.0646|0.033381611804823|0.094645256351901|70.665647835279|123.56483375626|125.69721049312|0.7|0.45|0.26578|20|11|0.002760079787234|0.090698710106383|24.469999313354|2019-04-28|-0.30134|2015-07-05|0.60762|2019-01-27
2024-02-11 03:14:17|WEEKLY|06955|100712|/equities/shanying-paper|SHANGHAICOMP|-1.9845588135084|43|0.12485293306775|0.2833|-1|1|0.28333|1.72|-0.09774|10|-0.097744354163081|10|35.8|0.02567|0.13256|0.09183364029806|0.10819502674115|169.10432291775|166.56160877188|117.24608177676|0.55|0.45|0.18935|20|8|0.0013933245382586|0.067000936675462|8.5|2015-06-21|-0.245|2015-07-05|0.4951|2012-12-30
2024-02-11 03:14:19|WEEKLY|06956|101017|/equities/suncreate-elec|SHANGHAICOMP|-17.160269761124|30|1.831756599757||0|0|0.48884|12.37|-0.06698|20|-0.066984568108024|20|44.56|0.21703|0.31901|0.47251503756243|0.66796313950956|362.50343210641|585.74274124155|200.81169142814|0.563|0.438|0.27419|16|7|0.0031894339622642|0.095072803234501|142.97999572754|2015-06-07|-0.24009|2024-02-04|0.40675|2015-05-31
2024-02-11 03:14:20|WEEKLY|06957|100475|/equities/tongfeng|SHANGHAICOMP|-6.5961250482842|4|0.72204166050898||0|0|0.25903|4.72|-0.17606|28|-0.17606204404201|28|41.78|-0.10161|0.0042|0.025921733017938|-0.027763723363742|95.78215229824|65.811113224617|157.33332633972|0.5|0.444|0.30165|18|6|0.0028724900662252|0.096114953642384|15.60000038147|2015-06-21|-0.28476|2015-07-05|0.43478|2020-02-23
2024-02-11 03:14:21|WEEKLY|06958|1031220|/equities/anhui-transport|SHANGHAICOMP|-9.6579451632515|32|0.70264840364507||0|0|0.23048|8.08|-0.01083|13|-0.010834962948942|13|25.17|-0.16547|-0.072|-0.080629752237413|-0.11734088658851|48.304899446267|52.390100836371|56.559977350625|0.667|0.417|0.2035|12|5|-3.6636636636644E-6|0.069457837837838|27.214296340942|2017-09-03|-0.25585|2017-10-15|0.41536|2017-09-03
2024-02-11 03:14:21|WEEKLY|06959|100660|/equities/anhui-water|SHANGHAICOMP|-5.2235029726864|24|0.32830542898432|0.0922|-1|1|0.09216|4.63|-0.16667|25|-0.16666666666667|25|32.36|-0.1055|0.02605|-0.041319812036256|0.030030478666749|44.311876179805|89.171437786258|201.47954388391|0.455|0.318|0.22135|22|9|0.002768612244898|0.082484231292517|12.119999885559|2011-07-17|-0.48439|2011-10-02|0.31712|2009-07-05
2024-02-11 03:14:22|WEEKLY|06960|101120|/equities/xinhua-media|SHANGHAICOMP|-8.2883747614516|22|0.82279160940293||0|0|0.09309|6.43|0.35451|32|0.35451211570444|32|49.57|0.11297|0.17718|0.28167384009469|0.40116024842984|553.4247672621|240.28830683853|37.734738749218|0.571|0.214|0.23381|14|7|0.00042342657342657|0.079976909090909|20.129999160767|2015-06-14|-0.50569|2011-09-25|0.26207|2015-06-14
2024-02-11 03:14:24|WEEKLY|06961|100529|/equities/chaodong-cem|SHANGHAICOMP|-10.099463447028|1|1.083154434659||1|0|0|6.57|-0.22978|63|-0.22977721250492|63|30.32|-0.20113|0.01318|-0.054010729793324|-0.00092025932966274|19.317872757803|63.560990761012|128.82353518661|0.636|0.455|0.34193|22|8|0.0042671214392804|0.10880034482759|23.680000305176|2011-07-17|-0.48163|2014-09-07|0.61039|2015-02-15
2024-02-11 03:14:25|WEEKLY|06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|-66.523828130775|6|5.2671482866446||0|0|0.0869|55.69|-0.00473|53|-0.0047323287631666|53|44|0.03337|0.0884|0.19561090773196|0.25899657351734|146.33369521648|166.53809716447|297.96681131832|0.6|0.5|0.25063|10|5|0.0050230561797753|0.094172112359551|82.98999786377|2023-09-10|-0.26913|2015-06-21|0.61102|2015-06-07
2024-02-11 03:14:26|WEEKLY|06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|-9.7276545584313|59|0.94088486234719|0.4627|-1|1|0.46268|7.27|0.14303|24|0.14303475256605|24|33.63|-0.10021|-0.03942|-0.081003867886777|0.063138017222075|54.392758352481|119.66418332778|67.788721857398|0.75|0.375|0.26811|8|5|0.0013059327217125|0.094011773700306|25.3112449646|2017-10-01|-0.22132|2018-02-11|0.61037|2017-09-17
2024-02-11 03:14:26|WEEKLY|06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|-9.8439010908828|3|1.0529670493678|0.2803|-1|1|0.28026|6.6|-0.45038|37|-0.19446199310625|11|33.92|-0.35629|-0.20957|-0.14831734810732|-0.009953733511893|45.606909630126|94.6147007|52.531039768386|0.333|0.167|0.28943|12|3|0.0017534718826406|0.094383838630807|47.214000701904|2016-01-10|-0.3305|2016-01-17|0.61119|2015-12-20
2024-02-11 03:14:27|WEEKLY|06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|-171.33106946127|34|17.109322211671||0|0|0.15622|149.51|-0.38641|26|-0.078288522330497|65|33.17|-0.01635|0.06005|-0.14870471625004|-0.078288522330497|57.606565130315|92.171|118.75967287868|0.5|0.167|0.42651|6|3|0.0045726724137931|0.12873172413793|357.75009155273|2020-07-12|-0.27802|2022-10-16|0.3321|2020-08-02
2024-02-11 03:14:29|WEEKLY|06966|100714|/equities/anyang-iron|SHANGHAICOMP|-2.1764315814635|4|0.1671438763824||0|0|0.14573|1.7|-0.09369|24|-0.093691298703501|24|37.7|-0.0036|0.06415|0.1014138246031|0.072243901636777|188.66738949039|111.88329678679|51.671734571274|0.65|0.45|0.25657|20|10|0.00066569352708058|0.076290515191546|7.6799998283386|2009-08-02|-0.26642|2015-07-05|0.61207|2014-12-21
2024-02-11 03:14:30|WEEKLY|06967|100591|/equities/anyuan-coal|SHANGHAICOMP|-3.1446247937238|4|0.34820823675908|0.2409|-1|1|0.24088|2.08|-0.16208|17|-0.16207950289945|17|33.36|-0.16561|-0.02248|-0.099439775692224|-0.10887896267133|15.050767212215|24.707403994125|37.275984805472|0.591|0.409|0.2627|22|11|0.00096062415196743|0.096655196743555|15|2015-06-14|-0.31923|2015-07-05|0.46414|2010-09-05
2024-02-11 03:14:30|WEEKLY|06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|-6.9971220966443|4|0.79737398612052||0|0|0.33883|4.41|-0.12121|55|-0.1212121288272|55|25.29|-0.12587|-0.06523|-0.10390381154322|-0.14831121354186|39.83457227744|52.476517389516|19.197753106222|0.571|0.286|0.22133|14|8|-0.0026273389355742|0.079433333333333|36.41429901123|2017-02-26|-0.2641|2017-10-15|0.4|2017-10-08
2024-02-11 03:14:31|WEEKLY|06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|-7.6695551481851|130|0.56651837319161||0|0|0.60012|6.41|0.47064|12|0.47064231629826|12|40.5|-0.03026|0.04551|0.064590304603992|0.14557985185146|116.284662674|141.53095430247|35.940567291605|0.5|0.375|0.29117|8|3|-0.0004455408388521|0.079086004415011|44.880001068115|2015-05-31|-0.19226|2015-08-23|0.51175|2021-05-16
2024-02-11 03:14:32|WEEKLY|06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|-25.303236251628|4|2.7610785979547|0.1066|-1|1|0.10662|19.02|-0.16181|15|-0.16181097498933|15|38.17|0.02086|0.08521|-0.040583304994948|0.030648107967838|83.753597249675|102.51985709|47.360559088721|0.5|0.333|0.31154|6|3|-0.00057452586206897|0.10621193965517|59.970001220703|2019-08-11|-0.15414|2020-03-01|0.32898|2022-06-19
2024-02-11 03:14:34|WEEKLY|06971|942805|/equities/lengguang-ind|SHANGHAICOMP|4.2282319031868|3|0.81119206073955||0|0|-0.30183|4.58|0.4107|6|0.41070382660486|6|36.74|-0.01723|0.09635|-0.057590534148502|-0.078670200229313|41.868430662753|52.862758940582|51.868629255704|0.474|0.316|0.26152|19|6|0.0011921|0.086940828571429|37.5|2015-06-14|-0.26799|2015-07-05|0.39087|2023-04-30
2024-02-11 03:14:34|WEEKLY|06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP|-36.163788555598|4|4.1229294931012|0.1834|-1|1|0.18341|26.09|0.09587|43|0.095874227148138|43|28.63|-0.21202|-0.07492|-0.1628133217454|-0.1628133217454|44.419091482842|44.419091482842|44.295415070787|0.5|0.5|0.35348|8|2|-0.00033155172413793|0.11780422413793|109.87999725342|2020-02-16|-0.20907|2020-07-19|0.44979|2020-01-19
2024-02-11 03:14:35|WEEKLY|06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|-12.015944418775|2|1.2303148698367||0|0|0.17181|8.05|-0.11717|72|-0.11716620663359|72|68|-0.06144|0.01592|-0.14749153488096|-0.14749153488096|72.58451694|72.58451694|54.704636439026|0.5|0.5|0.1819|4|2|-0.00039461538461538|0.076505714285714|27.692316055298|2018-10-14|-0.22178|2024-02-04|0.61004|2018-09-23
2024-02-11 03:14:36|WEEKLY|06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|-9.3982409227919|2|0.87274698380071||0|0|0.09843|6.87|-0.28743|30|-0.0036968542496507|34|32.29|-0.1815|-0.06299|-0.11304254284506|-0.051062326931265|51.438472246812|82.462022997354|63.670064039363|0.357|0.214|0.25884|14|4|0.0012458719646799|0.083713686534216|38.485000610352|2015-05-31|-0.33037|2015-09-27|0.42696|2019-01-27
2024-02-11 03:14:36|WEEKLY|06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|-8.4549726944909|17|0.97832423785478||0|0|0.35807|5.45|-0.22886|18|-0.22885581077625|18|30.8|0.18634|0.27094|0.4366759850035|0.68444605749767|158.70114585691|228.88377901685|55.923038946818|0.4|0.3|0.32343|10|4|0.001346975308642|0.1106375617284|41.645637512207|2020-09-06|-0.19275|2017-11-19|0.61054|2017-10-15
2024-02-11 03:14:38|WEEKLY|06976|101131|/equities/asian-star|SHANGHAICOMP|-9.7227602594803|4|0.85258676587577|0.0602|-1|1|0.06021|7.96|-0.07751|75|-0.077512574490072|75|37|-0.1426|0.07937|-0.055649619179728|-0.044121399660922|39.005936880546|46.402494504575|48.131575684707|0.556|0.5|0.32534|18|7|0.00258355754858|0.09446980568012|18.670000076294|2015-08-02|-0.54266|2014-11-09|1.03876|2014-09-21
2024-02-11 03:14:39|WEEKLY|06977|100704|/equities/atlantic|SHANGHAICOMP|-4.2152520591455|2|0.34008400223115|0.0516|-1|1|0.05158|3.31|-0.17555|44|-0.21470588194045|20|40.78|0.01272|0.08965|0.075650027764941|0.15315983943142|117.68311400223|138.46778327792|43.84686761752|0.611|0.333|0.21241|18|10|0.00050171428571429|0.074894680272109|11.836000442505|2010-04-18|-0.41434|2010-05-16|0.28571|2016-11-13
2024-02-11 03:14:40|WEEKLY|06978|100545|/equities/aucma|SHANGHAICOMP|-5.4573428513697|2|0.51744762665999||0|0|0.03256|4.16|-0.31529|21|-0.3152866167076|21|37.75|-0.08154|0.01817|-0.086925288628701|-0.045680794360222|16.422965500192|46.189418313598|137.06753640086|0.65|0.4|0.25765|20|11|0.0022282142857143|0.087436084656085|13.560000419617|2015-06-07|-0.3097|2015-07-05|0.38381|2020-08-02
2024-02-11 03:14:41|WEEKLY|06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|-11.209711918796|10|0.93990393796385|0.0965|-1|1|0.09652|9.08|||-0.3152866167076|21|99|0.29082|0.32886|0|0|100|100|38.183345927341|0|0|0.2048|2|1|-0.0033415942028986|0.073677971014493|22.389999389648|2020-01-26|-0.20311|2020-01-26|0.21726|2020-03-29
2024-02-11 03:14:41|WEEKLY|06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|45.82502391244|11|4.8114382667032|0.0637|1|2|0.0172|54.4|0.10464|50|0.083832315019372|8|41|-0.14013|-0.10144|0.20222983223672|0.16471699507056|209.70845904017|130.93812568302|306.14711131592|0.667|0.444|0.30624|9|6|0.0049497361477573|0.090608627968338|139.22311401367|2020-11-08|-0.17901|2021-08-22|0.61082|2016-09-11
2024-02-11 03:14:43|WEEKLY|06981|942816|/equities/tontec-tech|SHANGHAICOMP|-22.204831527287|8|2.0564492960616|0.0727|-1|1|0.07267|19.27|-0.27062|75|-0.27062124066033|75|35.3|0.30077|0.39943|0.56434100025078|1.0231394031362|396.97301661366|693.20237692917|392.46437997183|0.7|0.4|0.29129|20|9|0.0045551612903226|0.098489873772791|43|2015-06-07|-0.26839|2015-07-05|0.46448|2014-09-28
2024-02-11 03:14:44|WEEKLY|06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|2.5301619688103|3|0.3033562526856|-0.1156|1|1|-0.11561|3.06|0.17815|45|-0.12304244736309|31|37.6|0.02222|0.11893|0.12065237389868|0.21338830877579|192.01049928998|182.71382799484|101.5599047845|0.533|0.267|0.24288|15|8|0.0020039399293286|0.075339399293286|17.489999771118|2015-06-21|-0.30363|2015-07-05|0.59975|2014-12-28
2024-02-11 03:14:45|WEEKLY|06983|100875|/equities/avic-heavy|SHANGHAICOMP|-19.090853752067|93|1.7957560722142|0.3894|-1|1|0.38944|15.12|0.50477|39|0.50477429700406|39|26.96|-0.11633|0.02961|-0.037407144453121|0.11414164980266|20.507679677688|188.36537577635|118.4303254534|0.583|0.417|0.28717|24|9|0.0026379431664411|0.097524898511502|40.099998474121|2015-06-14|-0.29188|2017-06-25|0.43441|2013-01-20
2024-02-11 03:14:46|WEEKLY|06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|-43.696389122539|47|2.8959164392152||0|0|0.30259|37.43|-0.1498|29|-0.14979589831008|29|38.56|0.01752|0.156|0.27432243197888|0.34243486985657|513.85067485728|612.07772723991|1042.618417829|0.611|0.5|0.28479|18|6|0.0059194189189189|0.10345472972973|85.76000213623|2021-09-05|-0.36738|2016-04-24|0.61045|2020-07-12
2024-02-11 03:14:47|WEEKLY|06985|100305|/equities/hafei-aviation|SHANGHAICOMP|-40.879346354369|17|2.8868038605342||0|0|0.0025|35.85|-0.30564|57|-0.30564142596277|57|45.5|-0.02958|0.09712|0.12875819204022|0.11258250386969|153.16933365478|121.74074335123|220.47969230924|0.563|0.5|0.26119|16|5|0.0027169758064516|0.088533333333333|93.180000305176|2015-05-31|-0.2376|2015-07-05|0.27672|2020-08-09
2024-02-11 03:14:49|WEEKLY|06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|-50.350998472559|106|5.9453327097454||0|0|0.82732|35.47|0.85564|83|0.85563993090694|83|55.5|0.18041|0.31606|0.85563993090694|0.85563993090694|185.564|185.564|42.688654211106|0.5|0.5|0.35084|2|0|-0.0013148611111111|0.10445444444444|305.89001464844|2021-10-31|-0.19464|2021-10-31|0.19622|2021-09-12
2024-02-11 03:14:49|WEEKLY|06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|-5.7677307569734|4|0.61924355704758||0|0|0.17913|4.17|-0.16853|13|-0.16853038219431|13|30.25|-0.05727|0.04623|-0.099077108898201|-0.1190452045107|51.185955822339|57.972532929446|38.61111113564|0.5|0.333|0.3269|12|4|0.00041565573770492|0.10963901639344|24|2015-06-28|-0.30584|2018-09-30|0.27614|2015-05-17
2024-02-11 03:14:50|WEEKLY|06988|100958|/equities/baida-group|SHANGHAICOMP|-8.0752990754017|69|0.72509966001142||0|0|0.3239|5.97|0.33384|151|0.33383686953951|151|43.88|-0.02378|0.10985|0.0074979062144816|0.0032683466459336|86.403809904616|92.391659047413|143.85541332531|0.438|0.25|0.25661|16|5|0.002293012987013|0.078997662337662|31.14999961853|2015-06-21|-0.27617|2015-08-02|0.34932|2015-02-15
2024-02-11 03:14:51|WEEKLY|06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|-2.8410812974396|10|0.17174197567643|0.0375|-1|1|0.03745|2.57|-0.09797|34|-0.097972958822854|34|34|-0.34006|-0.21946|-0.042706790809564|-0.12990970334942|65.023492569531|48.888471925302|82.903226203402|0.7|0.5|0.2743|10|4|0.0020585100286533|0.080386676217765|17.200000762939|2017-03-26|-0.20561|2017-11-26|0.60968|2017-02-26
2024-02-11 03:14:52|WEEKLY|06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|-21.419291284023|68|2.1007411373679|0.5005|-1|1|0.50046|16.34|2.01144|49|2.0114370653948|49|27.17|-0.33434|-0.07663|0.053861398941889|0.24176029150605|39.817159468774|122.50606702667|206.7569328733|0.583|0.417|0.31993|12|5|0.0057739440203562|0.11143374045802|53.799999237061|2022-08-21|-0.27082|2017-05-28|0.61051|2015-12-27
2024-02-11 03:14:53|WEEKLY|06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|6.2452536600536|1|0.4315821005998||-1|0|0|7.75|-0.09309|13|-0.037991823245456|38|39|-0.03982|0.00099|-0.11288730111561|-0.12278653466298|69.135197109262|76.23159642|68.342150755892|0.429|0.286|0.17038|7|3|-0.00072260073260073|0.052625567765568|12.819999694824|2019-03-10|-0.1552|2018-10-14|0.20174|2019-03-03
2024-02-11 03:14:54|WEEKLY|06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|-12.479455104616|51|0.5682338534611|0.0943|-1|2|0.06792|12.35|-0.03285|54|-0.032846701863515|54|42.83|-0.00495|0.01648|-0.028845466893466|0.11796631097057|82.355448943552|122.7100577|101.31255788839|0.667|0.333|0.18849|6|4|0.00093674267100977|0.064164788273616|17.700000762939|2022-05-08|-0.11962|2020-07-19|0.12143|2022-06-12
2024-02-11 03:14:55|WEEKLY|06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|-5.5274533489844|14|0.25870488210843||0|0|-0.06262|5.43|-0.06089|8|-0.05762133165539|5|30.67|-0.00607|0.02722|-0.035927325340167|-0.061639030240751|70.803473106032|72.46531940036|33.353805892606|0.75|0.417|0.12351|12|5|-0.0022355643044619|0.042206929133858|21.200000762939|2016-08-28|-0.32292|2016-09-04|0.2027|2016-08-28
2024-02-11 03:14:55|WEEKLY|06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|-10.799703985151|131|0.4633145103457|0.1925|-1|1|0.19245|10.7|0.49841|59|0.498414302188|59|60.5|0.13611|0.20078|0.25570385951088|0.25570385951088|151.78743459|151.78743459|92.022746994434|0.5|0.5|0.14758|4|1|0.00054494623655914|0.05730811827957|18.450000762939|2021-03-07|-0.10976|2022-10-30|0.18166|2016-11-06
2024-02-11 03:14:56|WEEKLY|06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|6.6435748977576|3|0.22714163716919||0|0|0.00552|7.28|-0.0508|13|0.011747419145118|88|42.33|-0.0196|0.03202|-0.035073193221151|0.010263974749106|79.25463185749|103.06377338697|63.76238076138|0.667|0.333|0.12857|9|4|-0.00069997389033943|0.044641958224543|14.107749938965|2016-08-21|-0.12448|2021-08-01|0.12656|2016-08-14
2024-02-11 03:14:58|WEEKLY|06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|7.4759394566728|4|0.28871821640394|0.0368|1|1|0.0368|8.17|0.19179|61|0.01883673986853|51|36.38|-0.01976|0.03752|0.028191921021092|-0.024209712793948|115.608974724|78.999063579156|114.79555933762|0.619|0.381|0.18021|21|9|0.0012549152542373|0.058891434159061|14.920999526978|2009-08-02|-0.45042|2011-09-25|0.19144|2014-11-30
2024-02-11 03:14:59|WEEKLY|06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|5.7983851290967|3|0.19098444410486||0|0|-0.01555|6.33|-0.06283|10|-0.062828253799243|10|33.36|-0.02554|0.00439|-0.082628311810605|-0.087295245336146|64.804367671253|69.232476893352|49.526336949031|0.455|0.364|0.10971|11|4|-0.0015768292682927|0.035337127371274|12.459859848022|2016-11-27|-0.12224|2017-11-19|0.0866|2018-01-21
2024-02-11 03:15:00|WEEKLY|06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|-3.7254845413165|33|0.22566955459139||0|0|-0.00289|3.47|-0.04945|16|-0.049450566365283|16|110.5|0.20525|0.22969|-0.049450566365283|-0.049450566365283|95.055|95.055|51.483681698027|0.5|0.5|0.14542|2|1|-0.0014005928853755|0.055025691699605|13.939999580383|2019-03-24|-0.09898|2020-02-09|0.61128|2019-03-10
2024-02-11 03:15:00|WEEKLY|06999|100700|/equities/tianwei|SHANGHAICOMP|-4.7946259145015|22|0.39487530006547|0.1555|-1|1|0.15551|3.91|-0.24098|58|-0.2409835759301|58|37.3|0.00235|0.0993|0.012602888377995|0.012602888377995|72.571238593469|72.571238593469|20.03997821765|0.45|0.45|0.27056|20|8|4.0182529335073E-5|0.087085306388527|39.901000976562|2009-08-09|-0.29328|2015-07-05|0.61273|2020-03-08
2024-02-11 03:15:01|WEEKLY|07000|100618|/equities/baoji-titanium|SHANGHAICOMP|-31.674072336532|103|2.7397218916946||0|0|0.43562|25.86|-0.23336|24|-0.20645161687273|11|32.9|-0.12442|-0.03496|-0.0776152084855|-0.13605312375309|62.325136833133|74.14534425|130.01509001458|0.25|0.1|0.30882|20|5|0.0022564078947368|0.093447644736842|74.480003356934|2021-12-05|-0.25285|2018-02-11|0.33352|2015-11-08
2024-02-11 03:15:03|WEEKLY|07001|101000|/equities/baosheng|SHANGHAICOMP|-4.6281213204373|71|0.38604043060903||0|0|0.17105|3.78|-0.11456|13|-0.11456313430336|13|37.61|-0.06676|0.05763|0.056750599382653|0.04293158678021|139.39082027096|120.02000378402|89.214066122245|0.667|0.389|0.23851|18|8|0.0017273360107095|0.082420910307898|11.803000450134|2010-12-26|-0.37415|2011-07-24|0.30825|2014-10-12
2024-02-11 03:15:04|WEEKLY|07002|101031|/equities/baotailong-coa|SHANGHAICOMP|-3.104899658112|5|0.27329989716352||0|0|0.26765|2.49|-0.13706|9|-0.13705582589102|9|36.39|-0.06902|0.02518|-0.034846581366123|-0.073168061854313|56.053112708968|53.566607053161|25.9699617466|0.611|0.389|0.28663|18|9|-0.00026652503793627|0.086556631259484|14.170000076294|2017-09-17|-0.2445|2016-01-17|0.34644|2015-10-18
2024-02-11 03:15:05|WEEKLY|07003|100426|/equities/huazi-industry|SHANGHAICOMP|-5.9660702280729|2|0.62535677130118||0|0|0.14163|4|0.315|55|0.31500005722046|55|40.5|-0.03669|0.10067|0.13279366844785|0.18599940096768|99.34545714148|122.11202264305|104.43864437808|0.389|0.333|0.29468|18|5|0.0025961369863014|0.096353109589041|24.799999237061|2015-12-27|-0.39419|2021-02-07|0.33077|2012-08-12
2024-02-11 03:15:06|WEEKLY|07004|101141|/equities/bbmg-corp|SHANGHAICOMP|-2.1153544466029|18|0.14268615779949||0|0|0.04286|2.01|-0.125|10|-0.1250000745058|10|35.67|0.01349|0.04362|-0.029648298783987|-0.054851006150236|58.573431523122|66.756097096633|12.917737379552|0.667|0.333|0.22731|18|11|-0.0013045371775417|0.075985477996965|17.75|2011-04-03|-0.53041|2011-07-24|0.33065|2017-04-16
2024-02-11 03:15:07|WEEKLY|07005|101106|/equities/befar-group|SHANGHAICOMP|-4.4485719019246|116|0.2825715963266|0.5298|-1|1|0.52976|3.95|-0.38395|11|-0.25675675022593|15|37.38|0.03832|0.1222|0.031432729670302|0.16237066651085|96.755702194442|189.56139986886|41.68425620145|0.563|0.313|0.25003|16|8|0.00038322580645161|0.079293155680224|16.159999847412|2011-04-24|-0.24908|2013-02-10|0.325|2021-08-15
2024-02-11 03:15:11|WEEKLY|07006|100897|/equities/beih-property|SHANGHAICOMP|-5.3654126626996|2|0.66847088279817|0.2488|-1|1|0.24877|3.05|-0.14186|29|-0.14185895025413|29|48.13|-0.07716|0.0691|0.083061541282891|0.012033396890648|132.14883005449|91.884876967381|68.848760056502|0.375|0.313|0.28047|16|4|0.0018314915693904|0.092181517509728|17.780000686646|2015-06-14|-0.35965|2022-04-24|0.5075|2020-07-26
2024-02-11 03:15:12|WEEKLY|07007|100691|/equities/gofar|SHANGHAICOMP|-4.9481615715766|2|0.41605388103406|0.1241|-1|1|0.12411|3.67|-0.09111|12|-0.0911063045835|12|41.28|-0.01093|0.08708|-0.027036432699381|0.05823597271968|44.404924025313|114.36946734045|125.2559724463|0.611|0.444|0.29717|18|8|0.0024306048387097|0.093082728494624|19.579999923706|2015-06-14|-0.34264|2015-07-05|0.26856|2020-03-29
2024-02-11 03:15:12|WEEKLY|07008|100627|/equities/airport-park|SHANGHAICOMP|-9.7948654940603|2|1.144955120182|0.2549|-1|1|0.25488|5.73|-0.15956|50|-0.15956280023805|50|38.45|-0.12313|-0.00354|-0.18659250688037|-0.15278771909528|11.245700928194|28.511509339785|126.76991246135|0.5|0.35|0.28042|20|9|0.002612038961039|0.095522350649351|28.700000762939|2015-06-21|-0.30389|2022-04-24|0.50135|2019-06-02
2024-02-11 03:15:13|WEEKLY|07009|100706|/equities/bj-aritime|SHANGHAICOMP|-16.835926096662|4|1.5832777145578|-0.0382|-1|1|-0.03817|13.6|0.25991|76|0.25990527205203|76|38.35|-0.08715|0.01214|-0.056546693667996|0.062200895510671|29.513716198384|144.90119840603|348.09317009808|0.65|0.45|0.24552|20|8|0.0033024935064935|0.087369675324675|32.180000305176|2015-05-31|-0.21104|2015-07-05|0.33647|2015-10-25
2024-02-11 03:15:14|WEEKLY|07010|100581|/equities/bashi-media|SHANGHAICOMP|-4.3955233553295|2|0.50350778828874||0|0|0.20349|2.74|-0.21828|8|-0.21828241163706|8|35|-0.18361|-0.01698|-0.10362620884083|-0.14047740074231|36.920729389103|31.984553281214|34.42211050761|0.364|0.318|0.2291|22|5|0.00067299610894942|0.087206433203632|16.5|2010-01-17|-0.47099|2014-09-07|0.31063|2020-03-15
2024-02-11 03:15:16|WEEKLY|07011|100281|/equities/bj-capital|SHANGHAICOMP|-2.9148252811314|33|0.13129449907054||0|0|-0.02143|2.86|-0.0593|16|-0.059303762599651|16|45.69|0.0062|0.10535|0.10145120556881|0.12250895200453|209.65919976291|169.75407165052|52.09471792953|0.625|0.375|0.21217|16|4|0.00081504587155963|0.068844718217562|9.8400001525879|2015-06-14|-0.5034|2011-07-24|0.46655|2017-04-16
2024-02-11 03:15:17|WEEKLY|07012|100574|/equities/capital-dev|SHANGHAICOMP|-3.4726508948114|15|0.3158836395511||0|0|0.26776|2.68|-0.12687|17|-0.12687197765941|17|31.42|-0.02894|0.04406|-0.1027438153044|-0.14138869378479|25.208397535046|28.944450117527|68.228108069656|0.5|0.333|0.25585|24|10|0.0014344140625|0.086245286458333|21.219999313354|2015-06-28|-0.25569|2015-07-05|0.32683|2009-02-15
2024-02-11 03:15:18|WEEKLY|07013|100831|/equities/capital-retail|SHANGHAICOMP|-9.6929691735996|49|0.67068652622038|0.0293|-1|1|0.02935|8.93|0.51252|19|0.51251746729619|19|49.42|-0.04374|0.05379|0.16204107344891|0.14859115142692|235.66341132837|170.55996502503|172.39383399825|0.583|0.417|0.23523|12|6|0.0023742745709828|0.076430592823713|17.069999694824|2010-09-19|-0.22742|2020-11-29|0.33088|2010-09-05
2024-02-11 03:15:19|WEEKLY|07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|-12.607154613266|2|1.5223848838043||0|0|0.08277|8.2|0.18895|99|0.18895324463401|99|63.5|-0.05378|0.0476|0.18895324463401|0.18895324463401|118.895|118.895|42.708330642846|0.167|0.167|0.25568|6|0|0.00062062827225131|0.091186256544503|45.985733032227|2016-11-06|-0.28487|2022-04-24|0.61089|2016-08-21
2024-02-11 03:15:20|WEEKLY|07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|-10.510564455163|8|1.2535214850544||0|0|0.28173|7.47|-0.12285|11|-0.12285163904342|11|32.33|-0.04302|0.1018|0.09032442908398|0.10989173043092|127.12567427093|136.13946847892|58.958166891951|0.5|0.444|0.23205|18|5|0.0011583022071307|0.083531103565365|30.5|2022-02-13|-0.25882|2015-07-05|0.46626|2022-01-09
2024-02-11 03:15:22|WEEKLY|07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|-12.602474369388|46|1.2091581549186|0.4335|-1|1|0.43355|9.76|-0.24628|38|-0.24628175493424|38|25|-0.3402|0.01925|-0.08816650306545|0.052450816234197|21.19218271637|88.312599511783|101.81514477723|0.5|0.375|0.34666|16|5|0.0047444269662921|0.10223330337079|47.990001678467|2021-06-13|-0.49801|2017-10-15|1.03334|2017-10-08
2024-02-11 03:15:23|WEEKLY|07017|100394|/equities/dalong-weiye|SHANGHAICOMP|-4.275620287054|1|0.6218734401442||1|0|0|2.36|-0.28267|60|-0.28267479560498|60|42.78|0.0017|0.10307|0.11316535940608|0.068933972442292|130.32564125323|89.796261312781|109.76743211225|0.444|0.333|0.2711|18|5|0.0020734155844156|0.087021948051948|11.300000190735|2010-01-24|-0.27139|2015-07-05|0.41159|2023-11-26
2024-02-11 03:15:24|WEEKLY|07018|100597|/equities/dynamic-power|SHANGHAICOMP|-5.1073034093909|4|0.52576781266705||0|0|0.27968|3.58|-0.14107|29|-0.1848617179159|40|33.91|-0.09293|0.04764|0.10040143480999|0.1076268490358|92.736304413511|84.0820542856|87.445042593883|0.455|0.364|0.30064|22|8|0.0022118825100134|0.097622363150868|19.059999465942|2015-06-14|-0.26798|2015-07-05|0.33838|2015-11-15
2024-02-11 03:15:25|WEEKLY|07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|-4.66816038516|23|0.45272010772373|0.3407|-1|1|0.34073|3.27|0.03591|32|0.035912704268926|32|33.77|-0.15891|-0.03131|-0.11015420861045|-0.11314463282003|14.625256883319|30.259567222775|87.199999491373|0.636|0.409|0.27101|22|10|0.0018815294117647|0.087474692810457|15.609999656677|2015-06-21|-0.28756|2015-07-05|0.58228|2023-01-15
2024-02-11 03:15:26|WEEKLY|07020|100304|/equities/gehua-catv|SHANGHAICOMP|-8.1843557881659|37|0.5914519007784|0.1616|-1|1|0.16164|6.95|-0.09001|12|-0.090010946841605|12|39.94|0.03088|0.12762|-0.024032757398026|-0.080848512943629|68.594880848774|47.952017035263|68.271115922576|0.5|0.444|0.23317|18|7|0.0010673245033113|0.077793046357616|53.169998168945|2015-06-21|-0.24073|2015-07-05|0.37282|2020-06-07
2024-02-11 03:15:27|WEEKLY|07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|-6.6859245468275|92|0.5503081536656||0|0|0.54663|5.38|0.1172|59|0.1171994399591|59|44.5|-0.05413|0.02891|0.030913579785886|0.091014245056109|109.09475755459|138.00553763342|67.741125332103|0.625|0.5|0.25903|8|3|0.0010417225950783|0.084290984340045|30.895000457764|2015-06-07|-0.29903|2015-07-05|0.3972|2015-07-19
2024-02-11 03:15:28|WEEKLY|07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|-5.2454507090082|4|0.61681686962413||0|0|0.38356|3.15|-0.17713|16|-0.17713363894935|16|54.88|-0.20161|-0.08732|-0.14435272803203|-0.18590216597197|48.967648163627|49.951696586378|35.077953852356|0.5|0.375|0.32506|8|3|0.0017727375565611|0.1087071040724|36.270000457764|2017-05-07|-0.40849|2015-07-05|0.61136|2015-06-21
2024-02-11 03:15:29|WEEKLY|07023|101044|/equities/haohua-energy|SHANGHAICOMP|5.756065098689|10|0.49794564002415||0|0|0.06492|6.89|-0.38693|61|-0.38693258648315|61|39.88|0.03083|0.12434|0.0085416676114619|0.088461224319695|59.201901375594|111.74241871838|42.23366565208|0.529|0.412|0.2565|17|5|0.00042269286754003|0.084241513828239|25.802000045776|2011-07-03|-0.24479|2017-04-23|0.30419|2015-06-07
2024-02-11 03:15:30|WEEKLY|07024|100562|/equities/bj-hualian|SHANGHAICOMP|-5.269448568571|8|0.45981619429204||0|0|0.08026|4.24|-0.18838|19|-0.18838023365525|19|34.64|-0.10032|0.0337|-0.038948672741303|0.025909329678813|41.666960522878|98.337022570642|63.95172998388|0.545|0.409|0.21516|22|7|0.00092488946684005|0.078703159947984|15.890000343323|2015-06-21|-0.28623|2015-07-05|0.61111|2021-08-15
2024-02-11 03:15:31|WEEKLY|07025|100721|/equities/jingneng-power|SHANGHAICOMP|-3.3849800160875|25|0.22159348945453||0|0|0.05714|2.97|-0.03374|98|-0.033742299207859|98|27.77|-0.1218|-0.07391|-0.10185969366792|-0.057172900036866|14.79696416025|44.047439622588|117.99761922421|0.577|0.385|0.20611|26|13|0.0013295308310992|0.066547091152815|10|2015-06-28|-0.2284|2015-07-05|0.18673|2009-03-22
2024-02-11 03:15:33|WEEKLY|07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|-4.5516994484964|69|0.38556648918996|0.4793|-1|1|0.47928|3.77|-0.04503|13|-0.045034844555392|13|35.25|0.02517|0.16519|0.088364469043224|0.095722947388102|134.33297741727|112.89966299237|35.932139870905|0.5|0.313|0.28706|16|5|0.00070147151898734|0.092905474683544|15.840000152588|2015-06-21|-0.2966|2015-08-30|0.41011|2021-01-10
2024-02-11 03:15:34|WEEKLY|07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|-35.046717931981|5|2.9839058883175|0.1683|-1|1|0.16834|29|0.21329|60|0.21329155217763|60|45.5|0.0112|0.07789|0.027516164501568|0.10672906876491|93.502291418982|121.34962593|56.497173125864|0.667|0.333|0.22459|6|4|-0.00097220216606498|0.06908166064982|56.959999084473|2020-07-26|-0.18762|2018-10-14|0.20655|2022-11-06
2024-02-11 03:15:34|WEEKLY|07028|101095|/equities/bj-north-star|SHANGHAICOMP|-2.1310523436994|18|0.16535078441205||0|0|0.14356|1.73|0.01322|31|-0.092000007629396|47|47|0.04451|0.14811|0.14141698025446|0.149419961116|246.26009279711|182.90643115439|57.66666730245|0.625|0.438|0.19152|16|5|0.00046365409622887|0.069982119635891|9.6999998092651|2015-06-21|-0.22598|2015-07-05|0.28611|2009-02-15
2024-02-11 03:15:35|WEEKLY|07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|-36.1860061851|37|5.4153355349056||0|0|0.63058|22.3|-0.34257|60|-0.34256877374212|60|49|-0.06794|0.09372|-0.34256877374212|-0.34256877374212|65.743|65.743|41.612239547612|0.25|0.25|0.31665|4|1|-0.0013050431034483|0.10970271551724|110.87999725342|2023-04-16|-0.29398|2023-05-28|0.29502|2019-08-04
2024-02-11 03:15:36|WEEKLY|07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP|-5.7724736698128|27|0.67082455978319||0|0|0.2433|3.39|0.09268|37|0.092682956897526|37|27.29|-0.2989|-0.1849|-0.010976479465381|-0.10317299452843|79.891332552418|55.362603601336|77.521152356064|0.5|0.357|0.29768|14|5|0.0028447303921569|0.10181058823529|14.979999542236|2017-06-18|-0.2533|2024-02-11|0.61056|2016-01-10
2024-02-11 03:15:37|WEEKLY|07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|-4.5816061589572|17|0.3088686894527||0|0|0.16344|3.89|-0.08994|44|-0.089942267214404|44|40.39|-0.05519|0.00046|-0.056351072312144|-0.028531034386865|49.533591485829|75.174474187645|53.287671277617|0.556|0.333|0.2349|18|6|0.00042721399730821|0.076559407806191|15.590000152588|2015-06-07|-0.19328|2015-07-05|0.25785|2009-03-08
2024-02-11 03:15:38|WEEKLY|07032|101051|/equities/sifang-auto|SHANGHAICOMP|12.887919701786|83|1.0266534252711|-0.1387|1|1|-0.1387|13.91|-0.01893|19|0.86251468333419|32|34.59|0.03997|0.11009|0.22274342397416|0.25191023548371|386.28308984543|247.27467770854|44.712309786274|0.471|0.294|0.27235|17|5|0.00099592537313433|0.086495970149254|33.520000457764|2011-01-09|-0.48476|2011-07-24|0.51715|2021-08-15
2024-02-11 03:15:39|WEEKLY|07033|100601|/equities/teamsun-tech|SHANGHAICOMP|-6.4950908967328|24|0.71503029096366|0.2559|-1|1|0.25589|4.74|0.07966|28|0.079660980100777|28|36|0.00096|0.11317|0.040434668490941|0.094782380716642|51.402095931901|100.21120628022|48.426642004423|0.65|0.5|0.27465|20|10|0.0014291924629879|0.09664464333782|35.369998931885|2015-05-31|-0.32561|2011-10-16|0.3012|2015-09-13
2024-02-11 03:15:40|WEEKLY|07034|100395|/equities/tiantan-bio|SHANGHAICOMP|-32.414607437951|2|2.4543821550913||0|0|-0.15914|29.5|0.20903|78|0.20902620833032|78|37|-0.12114|0.13867|0.052086878743459|0.15928278185435|62.190031431759|152.08733323166|167.32842543549|0.35|0.3|0.27701|20|6|0.0035028879892038|0.084333414304993|44.574981689453|2020-08-09|-0.52695|2017-10-15|1.24709|2017-10-08
2024-02-11 03:15:41|WEEKLY|07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|-15.72343430531|67|1.636144749363|0.3645|-1|1|0.36448|12.31|-0.22675|12|-0.22674644993297|12|41.5|0.08138|0.18962|-0.016911326936191|0.098387973047855|82.82934647316|110.073684|30.395062764486|0.75|0.5|0.41664|4|3|-0.0023781465517241|0.10943896551724|64.800003051758|2019-08-11|-0.17647|2024-02-04|0.35704|2019-08-04
2024-02-11 03:15:42|WEEKLY|07036|100336|/equities/tongrentang|SHANGHAICOMP|-53.818013973558|17|3.939337991186||0|0|0.10399|43.77|-0.01612|67|-0.016117221155382|67|37.75|-0.03882|0.05168|0.048012228450396|0.10904238297713|98.53398963052|164.93091022875|812.36080855227|0.55|0.45|0.21741|20|6|0.0038766796368353|0.071949935149157|64.279998779297|2023-05-14|-0.25644|2016-01-10|0.22403|2015-12-13
2024-02-11 03:15:43|WEEKLY|07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|-20.466036346771|2|2.6853454997863||0|0|0.05987|13.19|-0.31139|12|-0.3113853930466|12|30.6|-0.16833|-0.07431|-0.29208931553377|-0.29208931553377|50.07640781|50.07640781|91.415764442711|0.2|0.2|0.32086|10|1|0.002772345276873|0.10691364820847|39.27144241333|2020-03-01|-0.206|2024-02-04|0.61033|2018-02-11
2024-02-11 03:15:44|WEEKLY|07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|-25.912603898199|61|3.2908678198364||0|0|0.82652|16.97|2.81254|149|2.8125379082334|149|85.5|0.55811|0.65833|2.8125379082334|2.8125379082334|381.254|381.254|178.33576785717|0.5|0.5|0.41581|2|1|0.0061958441558442|0.11030735930736|131.75|2022-11-27|-0.33913|2023-06-25|0.44433|2019-08-11
2024-02-11 03:15:45|WEEKLY|07039|100484|/equities/beijing-urban|SHANGHAICOMP|-5.6188011738925|11|0.60793373893596||0|0|0.25698|3.99|0.29516|50|0.29516253065143|50|33.91|-0.06391|0.04975|0.076522919271799|0.069394139203095|162.72116107139|117.56669212076|42.093047483906|0.545|0.364|0.2316|22|6|0.00054924603174603|0.079528121693122|23.14999961853|2015-06-21|-0.22017|2015-08-23|0.42674|2022-12-04
2024-02-11 03:15:45|WEEKLY|07040|100956|/equities/urban---rural|SHANGHAICOMP|-21.910809907859|14|1.7902428369359||0|0|0.13867|18.51|0.05981|37|0.059806069088979|37|54|0.04682|0.1596|0.14563193842618|0.24178625202313|150.63111478028|197.93578899132|316.95205043239|0.357|0.286|0.26104|14|4|0.0031083355006502|0.080687022106632|29.989999771118|2021-10-24|-0.27695|2015-07-05|0.32632|2015-05-24
2024-02-11 03:15:47|WEEKLY|07041|100470|/equities/vantone-estate|SHANGHAICOMP|-7.1015927408486|2|0.88053086116412||0|0|-0.03734|5|-0.01324|46|-0.013237136558007|46|30.25|-0.08818|-0.01005|0.015886880344528|0.091463947743421|80.280506583022|160.42356107998|121.44765302193|0.667|0.333|0.26418|24|10|0.0021529023383769|0.08998674002751|12.930000305176|2021-11-28|-0.23975|2024-02-04|0.32565|2009-02-15
2024-02-11 03:15:48|WEEKLY|07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|-15.746306049874|17|1.9187687595851||0|0|0.38329|10.41|0.22172|42|0.2217194934623|42|33.8|-0.31172|-0.0382|0.01705328748811|0.01705328748811|103.27631516528|103.27631516528|151.06595236202|0.4|0.4|0.32838|10|1|0.0076009039548023|0.12189805084746|42.639999389648|2017-10-08|-0.57244|2017-10-15|1.352|2017-10-08
2024-02-11 03:15:49|WEEKLY|07043|942795|/equities/resource-wandong|SHANGHAICOMP|-17.650048936605|27|1.5875147477386|0.2505|-1|1|0.25051|14.72|-0.20163|18|-0.20162605345151|18|38|0.08957|0.23336|0.2086160368436|0.34888847141589|317.31973575281|504.40119498651|147.20000267029|0.722|0.444|0.27825|18|9|0.003269323943662|0.097690563380282|38.439998626709|2015-06-14|-0.37626|2011-07-24|0.50482|2015-06-14
2024-02-11 03:15:50|WEEKLY|07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|-79.123886894066|2|9.1606655570502||0|0|-0.23689|62.76|-0.12156|6|-0.12155631124886|6|19.2|0.25511|0.43289|0.75077161260843|1.355646066476|317.43716209762|456.88341707067|919.21242204393|0.7|0.4|0.38748|10|5|0.018036373056995|0.11710896373057|206.73779296875|2021-08-08|-0.29541|2023-06-11|0.61051|2020-05-17
2024-02-11 03:15:50|WEEKLY|07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP|-21.095980945749|3|2.5003268929066|0.2448|-1|1|0.24477|15.15|-0.1697|12|-0.16970200361607|12|38.17|0.10928|0.13177|-0.046885830376071|-0.060333510500642|81.465770194461|82.002063691|20.500675650494|0.667|0.5|0.32619|6|5|-0.0033116883116883|0.107|162.08000183105|2019-08-18|-0.2678|2023-05-28|0.87145|2019-08-04
2024-02-11 03:15:52|WEEKLY|07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP|-48.804581555787|94|5.5981937756349||0|0|0.71439|34.73|-0.19388|6|-0.19387735953104|6|37.25|0.0367|0.14813|-0.19387735953104|-0.19387735953104|80.612|80.612|137.81740217254|0.25|0.25|0.28965|4|0|0.0035921074380165|0.10529892561983|191.08999633789|2021-12-05|-0.17425|2021-08-29|0.20833|2019-05-26
2024-02-11 03:15:52|WEEKLY|07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|-5.2612166610039|17|0.20248007474741||0|0|-0.04792|5.03|-0.12607|47|-0.078260787495338|6|47.75|-0.03625|0.01302|-0.10216460039606|-0.078260787495338|80.55362382|92.174|75.639099814636|0.5|0.25|0.1386|4|1|-0.00088618357487923|0.04910922705314|8.2200002670288|2020-02-16|-0.08765|2020-03-01|0.09645|2020-02-09
2024-02-11 03:15:53|WEEKLY|07048|100399|/equities/foton-motor|SHANGHAICOMP|-3.1682022129723|15|0.27231460045892|0.103|-1|1|0.10299|2.7|0.01689|68|0.016891875564837|68|41.22|0.01861|0.10367|0.0046256605208792|0.048156267254566|83.739515989507|129.11161261741|46.035808236169|0.722|0.5|0.23429|18|11|0.00063518518518519|0.078622989417989|14.545000076294|2010-10-31|-0.5033|2011-07-24|0.35498|2020-08-16
2024-02-11 03:15:54|WEEKLY|07049|1162056|/equities/beken-corp|SHANGHAICOMP|-25.233900239052|3|2.5396333303654||0|0|0.2852|17.77|-0.19884|10|-0.19883983047894|10|24.4|-0.26713|-0.20633|-0.20315916940948|-0.20398776541662|18.542119312514|31.674788247714|45.239310106928|0.7|0.5|0.31832|10|5|-0.00023105691056911|0.10660231707317|145.99000549316|2019-09-15|-0.2148|2024-02-04|0.45494|2019-04-28
2024-02-11 03:15:55|WEEKLY|07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|-20.699918822113|37|2.1716396264446|0.4692|-1|1|0.46922|15.26|-0.05151|28|-0.051514683782669|28|27.67|-0.44592|-0.35399|-0.15971721022256|-0.2093754466297|47.471092277468|47.986466932321|60.821044783086|0.667|0.5|0.32644|6|3|0.0003459405940594|0.093901435643564|87.23999786377|2020-07-19|-0.1545|2021-03-07|0.61074|2020-03-15
2024-02-11 03:15:56|WEEKLY|07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|-4.1293613036015|11|0.21145376627771|0.1223|-1|1|0.1223|3.66|-0.10707|28|-0.10706637940717|28|35.88|-0.04054|0.02436|-0.021623565608131|-0.021623565608131|65.240122281254|65.240122281254|58.560001373291|0.5|0.5|0.22751|16|7|0.00047539383561644|0.073429058219178|13.128577232361|2017-04-30|-0.2445|2014-02-16|0.22427|2015-09-13
2024-02-11 03:15:57|WEEKLY|07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|-70.824361428799|6|7.0508082226459||0|0|0.05694|59.29|-0.38054|17|0.60624227357104|81|29|-0.18603|-0.10003|0.092297497510422|0.12889617951421|117.67263642264|133.89347162153|272.72309815888|0.6|0.4|0.37467|10|4|0.0065210169491525|0.11591938983051|111.01999664307|2022-08-07|-0.18958|2018-06-17|0.61044|2018-05-13
2024-02-11 03:15:58|WEEKLY|07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|-16.168096005171|2|1.5726985730231||0|0|-0.0032|12.53|-0.16622|16|0.0033898434396515|87|42.56|0.00783|0.1164|0.063743263223271|0.13464041593653|88.008996076695|122.33398668066|194.56521151615|0.556|0.389|0.27634|18|7|0.0030951760104302|0.097048683181226|41.080001831055|2010-11-07|-0.22059|2016-01-10|0.54516|2010-09-05
2024-02-11 03:15:59|WEEKLY|07054|100663|/equities/black-peony|SHANGHAICOMP|-6.0069749592658|91|0.52232500708489||0|0|0.44305|4.89|-0.05316|9|-0.053160154830263|9|30.64|-0.08129|0.06827|-0.10057405041687|0.025334493807391|10.37137172479|86.383425447279|113.45707497462|0.5|0.364|0.22623|22|4|0.0019897251308901|0.083976348167539|24.319999694824|2015-06-14|-0.30099|2015-07-05|0.4823|2022-02-27
2024-02-11 03:16:00|WEEKLY|07055|100513|/equities/star-material|SHANGHAICOMP|-8.5205041118285|133|0.62728966780931|0.3039|-1|1|0.30386|8.11|-0.15824|20|-0.15823703106305|20|34.28|0.04619|0.14364|0.29516132357431|0.41567407116656|229.6095629014|233.88786182795|97.475960987383|0.5|0.333|0.28736|18|9|0.0019792389853138|0.083518024032043|32.400001525879|2015-05-31|-0.34359|2015-07-05|0.30564|2015-07-19
2024-02-11 03:16:01|WEEKLY|07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|-11.028877815525|6|0.82747736547753||0|0|-0.02988|10.34|-0.16887|21|-0.16887417009413|21|32.83|-0.61676|-0.35105|-0.19452812823815|-0.24813781355416|51.021017310222|55.9018038|108.38574626765|0.5|0.333|0.21635|6|2|0.0036511881188119|0.084932574257426|40.810001373291|2020-07-19|-0.18306|2021-02-07|0.61133|2020-03-15
2024-02-11 03:16:02|WEEKLY|07057|101162|/equities/bohai-ferry|SHANGHAICOMP|8.1684577674387|15|0.78836171109636|0.1401|1|1|0.14008|8.79|0.29238|5|0.29237960078388|5|43.85|-0.00297|0.12677|-0.0016556908399939|0.036589616964986|80.568622814357|105.93268494126|74.808510313643|0.692|0.462|0.21508|13|6|0.001132654109589|0.071784006849315|23.979999542236|2015-06-14|-0.29492|2015-07-05|0.34786|2020-08-23
2024-02-11 03:16:03|WEEKLY|07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|-12.902807705324|2|1.1426026002303||0|0|-0.00191|10.48|0.05596|21|0.055955693715936|21|45.88|-0.03205|0.04252|-0.058707617004256|-0.058707617004256|80.533855497216|80.533855497216|26.265662008657|0.375|0.375|0.25672|8|2|-0.0012927989130435|0.085955625|69.980003356934|2016-12-11|-0.23293|2021-10-17|0.61053|2016-12-04
2024-02-11 03:16:04|WEEKLY|07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|-8.7970932236005|69|0.95069776345257||0|0|0.43348|6.6|-0.05795|13|-0.057951227812872|13|41.38|-0.33177|-0.00322|-0.037620149680004|0.010613799730148|75.636869298919|100.88373198743|92.071099052442|0.75|0.5|0.31077|8|4|0.005159649122807|0.10303586466165|72.98999786377|2016-01-10|-0.54006|2016-01-31|1.5681|2016-01-10
2024-02-11 03:16:04|WEEKLY|07060|100738|/equities/bright-dairy|SHANGHAICOMP|-9.378658231209|132|0.52679380448142||0|0|0.31473|9.21|-0.36019|8|0.16796274173809|31|34.17|-0.04093|0.02964|0.0025371619142051|0.092890205728885|65.542913878517|143.02960703778|148.78836757689|0.667|0.389|0.22776|18|11|0.0018084986595174|0.073815589812332|28.700000762939|2015-06-21|-0.1861|2015-06-21|0.44355|2015-06-14
2024-02-11 03:16:06|WEEKLY|07061|102960|/equities/haibo|SHANGHAICOMP|-2.561446823325|19|0.27790155306264||0|0|0.18966|1.88|-0.06059|9|-0.060586932613569|9|30.88|-0.09586|0.02489|-0.069939638094858|-0.063962414777124|23.526211532009|40.978113260059|40.343348858169|0.667|0.458|0.22303|24|10|0.00071920948616601|0.080302714097497|12.069999694824|2015-05-24|-0.31368|2013-03-31|0.55699|2015-09-13
2024-02-11 03:16:07|WEEKLY|07062|101074|/equities/bros-eastern|SHANGHAICOMP|-5.6170368638563|34|0.38401223708946||0|0|0.12477|4.84|-0.12185|18|-0.12184507924425|18|35.19|-0.08343|0.05271|-0.09474745371891|-0.065737758803229|52.908002970656|69.597478256585|78.444085781844|0.375|0.313|0.19894|16|3|0.0010668959731544|0.066858338926175|14.779999732971|2015-06-21|-0.34899|2015-07-05|0.45576|2020-10-18
2024-02-11 03:16:08|WEEKLY|07063|100479|/equities/capital-tour|SHANGHAICOMP|-17.918481918372|75|1.3158901128107|0.2306|-1|1|0.23058|15.45|-0.25325|29|-0.25325398365624|29|35.17|-0.08144|-0.01083|-0.13024429670448|-0.053955893315078|16.596395266586|59.593910888653|142.79112980618|0.611|0.389|0.28117|18|10|0.0023051202263083|0.087735643564356|29.909999847412|2021-04-18|-0.19721|2012-03-18|0.46507|2016-01-03
2024-02-11 03:16:09|WEEKLY|07064|100622|/equities/butone-info|SHANGHAICOMP|-23.240442645174|2|2.6818141578375||0|0|0.17365|14.8|0.04543|43|0.045433248486382|43|46|0.0192|0.20157|0.5626295918601|0.60033353749223|504.10156412148|357.06048556214|224.24243037256|0.357|0.286|0.27503|14|2|0.0035204496124031|0.090915255813954|72|2015-06-21|-0.32329|2015-07-05|0.47104|2015-07-19
2024-02-11 03:16:10|WEEKLY|07065|100826|/equities/irico-display|SHANGHAICOMP|5.4249624486103|51|0.68625317965392|0.3008|1|1|0.30081|6.4|0.34921|67|-0.060508200006788|14|33.52|0.07357|0.15191|0.17200487314184|0.35743681728372|215.59657954495|219.90669084758|194.52888053417|0.667|0.286|0.29923|21|13|0.0034818832891247|0.10255295755968|23.870000839233|2015-06-07|-0.34795|2015-07-05|0.47418|2019-02-17
2024-02-11 03:16:12|WEEKLY|07066|1054840|/equities/caitong-securities|SHANGHAICOMP|-8.5112402062729|5|0.59099134031246||0|0|-0.06048|7.89|-0.07706|23|-0.077055872721999|23|52.67|0.03693|0.0805|-0.10449146626025|-0.064419527632238|63.297666100593|81.643857267078|37.880578209561|0.667|0.5|0.22464|6|2|-0.0014554375|0.0751893125|24.944677352905|2017-11-12|-0.20176|2018-10-14|0.32514|2019-03-10
2024-02-11 03:16:12|WEEKLY|07067|101071|/equities/camel-group|SHANGHAICOMP|-8.3989173543036|69|0.53717522536457||0|0|0.12337|7.39|-0.27639|14|-0.2763947998962|14|41.21|-0.0319|0.11108|-0.048925689519321|0.045838639533473|47.45906349167|106.79626759363|86.281380368204|0.571|0.429|0.26236|14|4|0.0015325271317829|0.08407192248062|32.200000762939|2015-06-07|-0.2704|2016-09-04|0.47782|2019-03-10
2024-02-11 03:16:13|WEEKLY|07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|-12.520701063017|37|1.1135669192804||0|0|0.30372|10.11|-0.4647|13|-0.054828204435468|16|23.93|-0.19265|-0.05412|-0.10363835455567|-0.042171447921144|4.8283531855985|39.227713247802|76.532926778821|0.667|0.433|0.31161|30|13|0.0024231962864722|0.1009473740053|46.014305114746|2017-09-17|-0.30357|2015-07-05|0.41336|2021-07-18
2024-02-11 03:16:14|WEEKLY|07069|1052655|/equities/cashway-tech|SHANGHAICOMP|-7.9231154100356|2|1.2210384334543||0|0|0.22114|3.98|-0.16092|60|-0.1609195393299|60|40.5|-0.19644|-0.08735|-0.17962924502201|-0.20504993398382|54.886059730718|62.99980456|39.502481605076|0.375|0.25|0.29737|8|3|0.0005772|0.11061781538462|23.109214782715|2017-10-22|-0.26369|2024-02-04|0.61025|2017-10-01
2024-02-11 03:16:15|WEEKLY|07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|-5.9788030295748|24|0.5396010050899|0.1788|-1|1|0.17876|4.64|-0.1369|16|-0.13689523726149|16|27.04|-0.12644|0.02336|-0.01421851775393|0.088373399434366|31.37229426589|131.90424386718|186.34537545037|0.5|0.385|0.26744|26|7|0.0033165289256198|0.092295330578512|48.200000762939|2015-06-21|-0.35658|2015-07-05|0.31361|2015-04-05
2024-02-11 03:16:17|WEEKLY|07071|942820|/equities/cecep-w-p|SHANGHAICOMP|-3.207592329986|62|0.20089991612624||0|0|0.22421|3.06|-0.27891|16|-0.27890690264092|16|51.88|0.18214|0.37511|0.58199666466417|0.58199666466417|360.4891392857|360.4891392857|177.90697045814|0.5|0.5|0.29256|8|2|0.0038299789915966|0.083441344537815|18.14999961853|2015-08-23|-0.34883|2015-07-05|0.60699|2014-10-19
2024-02-11 03:16:18|WEEKLY|07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP|-13.557173092882|92|1.4790577357744||0|0|0.67318|9.87|2.12161|58|2.1216137801942|58|68.5|0.43279|0.62536|1.0434366360045|1.0434366360045|301.31652686|301.31652686|89.591567795411|0.5|0.5|0.28911|4|0|0.0024001369863014|0.094161726027397|54.930000305176|2021-11-14|-0.21986|2024-02-04|0.61044|2016-12-25
2024-02-11 03:16:18|WEEKLY|07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|-4.1379435087608|19|0.24218524898729||0|0|0.07828|3.65|-0.02946|9|-0.029464806260854|9|43|-0.1423|-0.05108|-0.24770053929135|-0.19336505790204|40.149328797035|62.37951742|47.588005985146|0.375|0.25|0.24966|8|1|-0.0006360773480663|0.073027071823204|13.640000343323|2017-04-02|-0.14563|2021-02-07|0.36103|2018-10-28
2024-02-11 03:16:19|WEEKLY|07074|942815|/equities/e-china-comp|SHANGHAICOMP|-22.701962754898|4|2.062320962804||0|0|0.02169|18.04|0.04841|34|0.048413837183384|34|29.46|-0.05948|0.01749|-0.076384312101947|-0.0043958784142343|11.000892426946|78.329506274241|204.53516484942|0.708|0.375|0.27795|24|12|0.0033375915492958|0.094216549295775|76.879997253418|2015-06-07|-0.29681|2015-07-05|0.40517|2015-07-19
2024-02-11 03:16:20|WEEKLY|07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|-17.073050847133|2|1.8726836411422|0.0767|-1|1|0.07674|11.67|0.5626|58|0.56259967251805|58|35.5|-0.08353|-0.01231|-0.013106349157828|0.04611930773354|77.705125408665|96.41255774319|66.081541206831|0.5|0.3|0.25929|10|5|0.00083398876404494|0.081838174157303|36.75|2017-03-26|-0.22368|2017-04-02|0.61099|2017-02-26
2024-02-11 03:16:22|WEEKLY|07076|100815|/equities/eurasia-group|SHANGHAICOMP|-14.040324827293|2|1.4251083202692||0|0|0.10708|9.59|-0.11132|25|-0.11131613740089|25|35|-0.08359|-0.00755|0.022636248437455|0.040620293678727|97.379014173932|107.04025633539|69.847053694991|0.545|0.318|0.20349|22|10|0.00054110246433203|0.064790881971466|49.580001831055|2015-12-27|-0.17002|2024-02-04|0.27461|2015-12-27
2024-02-11 03:16:23|WEEKLY|07077|942824|/equities/changbaishan|SHANGHAICOMP|-37.167010337854|1|4.5156698328734||1|0|0|22.1|1.29969|62|1.2996879470349|62|34.57|-0.17077|-0.06441|0.0092863371112723|0.063555633937953|59.032182371427|82.151535546987|337.92049710055|0.643|0.429|0.27604|14|8|0.0054068595041322|0.095515041322314|40.450000762939|2024-01-21|-0.29431|2015-07-05|0.61009|2014-08-31
2024-02-11 03:16:23|WEEKLY|07078|100856|/equities/faway-auto|SHANGHAICOMP|-9.8311840356129|5|0.88372798961856||0|0|0.11905|7.77|-0.00952|12|-0.009520680429853|12|34|-0.01018|0.10783|0.12522874232617|0.09367757411007|299.0273138697|183.66500925664|55.619182765979|0.545|0.409|0.22513|22|7|0.0013104787234043|0.079536196808511|41.099998474121|2010-10-24|-0.46793|2011-08-28|0.56|2017-10-08
2024-02-11 03:16:24|WEEKLY|07079|100543|/equities/changchun-gas|SHANGHAICOMP|-5.1015111376091|4|0.46050374273604||0|0|0.24628|3.55|-0.10484|10|-0.1048406559433|10|30.92|-0.14653|-0.02168|-0.082044608593407|-0.046085408991072|26.203810336331|57.953083086724|52.514790415968|0.5|0.375|0.22175|24|6|0.00073346308724832|0.081416684563758|14.779999732971|2010-11-14|-0.23974|2015-07-19|0.38794|2009-11-22
2024-02-11 03:16:25|WEEKLY|07080|100389|/equities/yidong|SHANGHAICOMP|-16.552038179618|5|1.8940127646864|0.3182|-1|1|0.31818|10.8|-0.02583|82|-0.025830262631111|82|33.86|-0.13993|-0.01061|0.018123821212958|0.041874593448049|64.161610530091|77.638209654402|217.7419376547|0.5|0.409|0.31782|22|8|0.0034596395193591|0.09780562082777|47.340000152588|2017-01-29|-0.32745|2015-07-05|0.55757|2015-07-26
2024-02-11 03:16:27|WEEKLY|07081|100652|/equities/jinggong-steel|SHANGHAICOMP|-3.3171509988985|37|0.20393075821081|0.2245|-1|1|0.22454|2.97|-0.14349|54|0.47843790272625|48|45.81|-0.03377|0.14576|-0.01109593994329|-0.034773351534406|71.891857428951|71.430575858563|84.687768875246|0.438|0.25|0.21197|16|6|0.0017886215864759|0.081064798439532|10.979999542236|2015-05-31|-0.53914|2010-03-21|0.36996|2015-07-19
2024-02-11 03:16:28|WEEKLY|07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|-8.5444022163058|33|0.67646744994007||0|0|0.20705|6.97|0.54482|73|0.54481544348998|73|49.79|0.09736|0.17666|0.088611902881738|0.15380744740157|173.78777784708|199.68788833647|308.40707166388|0.643|0.429|0.24506|14|6|0.0030457887517147|0.075180521262003|21.209999084473|2015-06-21|-0.30164|2015-07-05|0.31768|2023-04-30
2024-02-11 03:16:29|WEEKLY|07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|-18.105100483098|43|1.565033386283|0.1638|-1|1|0.16378|14.5|-0.07223|35|-0.072231157993265|35|26.67|-0.13844|-0.06602|-0.18937333395069|-0.14939619152591|17.759829214757|43.333938479427|87.719294601811|0.667|0.417|0.29477|12|7|0.001640138121547|0.091319309392265|30.770000457764|2017-04-02|-0.1972|2020-03-22|0.366|2017-01-15
2024-02-11 03:16:29|WEEKLY|07084|100684|/equities/changyuan|SHANGHAICOMP|-5.0291095861841|24|0.41136987636648||0|0|0.13559|4.08|-0.32372|35|-0.085635635968436|14|32.09|-0.05039|0.00963|-0.034321866765865|0.027795084441238|21.51992367056|96.394980449427|103.34346431137|0.818|0.409|0.27281|22|12|0.0019695061728395|0.090720096021948|28.860000610352|2015-06-07|-0.22202|2018-12-30|0.25203|2015-05-31
2024-02-11 03:16:30|WEEKLY|07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|-14.19184492845|17|1.140614982508|0.1227|-1|1|0.12266|11.73|-0.04117|37|-0.041172004913924|37|31.79|-0.35459|-0.21003|-0.22805137047925|-0.19537868950834|9.366418103468|22.780289876245|69.904642802379|0.571|0.429|0.28012|14|5|0.0015833405639913|0.084925249457701|54.729999542236|2015-05-31|-0.29768|2015-07-05|0.61257|2021-01-17
2024-02-11 03:16:32|WEEKLY|07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|-42.751065312275|2|4.2036883229841||0|0|0.10389|29.93|-0.33182|33|-0.30129154520764|6|23.38|-0.20074|-0.11944|-0.30341541773803|-0.29394782200486|23.406194409147|35.029774026679|34.147164133764|0.5|0.375|0.26829|8|3|-0.0042447872340425|0.080449521276596|108.48575592041|2020-12-27|-0.20495|2024-02-04|0.13354|2021-09-05
2024-02-11 03:16:33|WEEKLY|07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|-19.593149954647|33|2.464383381794||0|0|0.47875|12.02|0.05529|30|0.055292413980508|30|35|-0.14672|-0.00101|0.002311187756086|-0.10801797405895|92.419772077672|76.89581643|129.2473140994|0.5|0.25|0.33718|8|2|0.0052598076923077|0.11462022435897|68|2020-11-22|-0.38409|2020-12-13|0.61013|2018-01-14
2024-02-11 03:16:33|WEEKLY|07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|-26.518542761028|3|2.7045143426857||0|0|0.06239|20.59|-0.25026|10|-0.2502561147811|10|30.67|-0.13337|-0.06323|-0.08318569066202|-0.044679661486033|48.723120560953|71.047742076107|132.01552890795|0.583|0.5|0.23472|12|3|0.0028526486486486|0.080494918918919|44.492118835449|2016-12-04|-0.22091|2017-04-09|0.6105|2016-11-20
2024-02-11 03:16:34|WEEKLY|07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|-14.469193712048|68|1.2880645643247|0.2582|-1|1|0.25822|10.6|0.00997|17|0.0099726787680718|17|30|-0.3151|-0.16418|-0.020418002922086|-0.067283944795209|67.668165465087|73.205022716044|152.74732787831|0.7|0.4|0.30668|10|6|0.0035208174386921|0.087757166212534|28.137382507324|2016-12-18|-0.17615|2017-04-02|0.61062|2016-12-11
2024-02-11 03:16:34|WEEKLY|07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|-9.2450772835854|6|0.9733590786339|0.2126|-1|1|0.21264|6.85|-0.02902|77|-0.029017882564161|77|31.57|-0.30212|-0.20852|-0.18181271197717|-0.17330954689811|21.707061110262|34.450484983224|65.487570551157|0.5|0.357|0.34663|14|7|0.0016211185682327|0.093214272930649|42.409999847412|2015-05-31|-0.32829|2017-04-16|0.59751|2015-03-29
2024-02-11 03:16:36|WEEKLY|07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|-155.77897437446|6|11.27484403975|-0.1238|-1|1|-0.12384|137.94|-0.19946|15|1.6856600808579|152|36.22|-0.01418|0.07717|0.079904389107367|0.41259576119588|57.256796814143|431.32586200722|699.13839656263|0.611|0.333|0.29097|18|8|0.004712404870624|0.089700928462709|235.52000427246|2021-07-04|-0.26083|2015-07-05|0.35253|2015-07-19
2024-02-11 03:16:37|WEEKLY|07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|-12.370683374111|42|1.2685611851029|0.4077|-1|1|0.40774|8.57|-0.074|9|-0.074002600015305|9|24.17|-0.34386|-0.15286|-0.11286447920948|-0.081696276672381|33.573352737141|58.878915867702|47.393911227472|0.667|0.417|0.26463|12|7|0.0027318126888218|0.095832084592145|71.389999389648|2017-10-08|-0.58561|2017-10-15|1.35002|2017-10-08
2024-02-11 03:16:38|WEEKLY|07093|100973|/equities/b-ray-media|SHANGHAICOMP|-5.3501678427402|26|0.52505591579091|0.1984|-1|1|0.19844|4.12|0.41481|11|0.41481078729883|11|42.5|-0.05156|0.06364|0.065486630462327|0.12266107438821|114.1805442953|146.45854247034|55.630567231463|0.375|0.313|0.25578|16|4|0.0013783971631206|0.091783985815603|24.520000457764|2015-06-14|-0.25971|2015-07-05|0.37044|2022-01-02
2024-02-11 03:16:39|WEEKLY|07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|-10.372197374325|2|0.64406585184119||0|0|-0.00797|8.85|||0.41481078729883|11|52.5|-0.04302|0.03386|0|0|100|100|44.161676532722|0|0|0.15926|4|0|-0.0029654976303318|0.062596255924171|24|2020-01-12|-0.13758|2020-12-20|0.17211|2020-03-08
2024-02-11 03:16:39|WEEKLY|07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|-10.56831992138|2|1.0211066817859||0|0|0.02805|7.97|-0.27305|31|-0.27304964509026|31|39.38|0.04713|0.13393|0.047986651814293|0.10468354914996|89.131925731963|108.53863338037|66.256212448618|0.625|0.5|0.25427|8|2|0.00059816455696203|0.089267689873418|18.923082351685|2021-12-05|-0.17422|2024-02-04|0.41108|2020-08-09
2024-02-11 03:16:41|WEEKLY|07096|100556|/equities/xuguang|SHANGHAICOMP|-8.7982279879822|39|0.91774263722941|0.1462|-1|1|0.14622|6.69|0.95544|95|0.95543690256188|95|39.67|-0.00238|0.18448|0.19414069715878|0.40687133453822|141.24927144849|322.86309406609|250.0934645411|0.389|0.278|0.23973|18|5|0.0040728324468085|0.095405890957447|17.75|2015-06-14|-0.50982|2011-07-24|0.37488|2016-08-28
2024-02-11 03:16:42|WEEKLY|07097|100828|/equities/eagle-mining|SHANGHAICOMP|-4.5005956168217|103|0.33853186750553|0.5643|-1|1|0.56431|3.76|0.8831|82|0.88309645139471|82|33.94|-0.04616|0.10815|0.12059381752251|0.15930403101563|167.24297945156|151.39080216293|67.747745247652|0.667|0.444|0.29178|18|9|0.0025999579242637|0.099567461430575|19.090000152588|2015-05-31|-0.58869|2010-01-03|0.42784|2015-03-08
2024-02-11 03:16:43|WEEKLY|07098|100329|/equities/chengxing-chem|SHANGHAICOMP|-7.5201657535553|58|0.7100552956899||0|0|0.56102|5|-0.35239|9|1.9533989277711|26|28.42|-0.0355|0.04583|0.066970450902694|0.18837668767364|57.043551180651|125.37210359902|60.532685973991|0.5|0.292|0.30424|24|8|0.0019967388362652|0.097743301759134|18.659999847412|2022-08-28|-0.271|2015-07-05|0.35646|2019-07-14
2024-02-11 03:16:44|WEEKLY|07099|101016|/equities/jilong-gold|SHANGHAICOMP|-15.134004313335|41|1.1457013722018|0.1829|-1|1|0.18286|13.54|-0.16004|35|-0.1600408140304|35|36.72|-0.04731|0.14427|0.0070396138866269|0.046070399715055|73.551105787573|99.333587553154|431.21017546164|0.556|0.389|0.26698|18|6|0.0047362910128388|0.093777974322397|25.39999961853|2020-08-09|-0.50407|2012-08-19|0.50522|2014-08-17
2024-02-11 03:16:45|WEEKLY|07100|100972|/equities/aerospace-elec|SHANGHAICOMP|-8.0657567830102|4|0.64772698435832||0|0|-0.006|6.71|-0.05159|49|-0.051590739671502|49|36.6|-0.06409|-0.00648|-0.14030471953654|-0.10106362334124|12.745383426072|40.798340230729|81.087617492105|0.6|0.4|0.23427|20|10|0.0012872108843537|0.079081034013605|15.63300037384|2010-11-07|-0.48978|2012-04-15|0.26244|2009-08-30
2024-02-11 03:16:46|WEEKLY|07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|3.9416713140964|3|0.50347459427662|-0.2214|1|1|-0.22136|4.01|-0.17895|17|-0.17895367293908|17|30.56|-0.32975|-0.14733|-0.53151984050831|-0.32754292154662|2.6035373245655|43.01234635|80.684112639112|0.333|0.222|0.29057|9|3|0.0028107220216606|0.09904321299639|10.659999847412|2018-09-16|-0.19946|2021-12-26|0.61167|2018-09-09
2024-02-11 03:16:47|WEEKLY|07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|-23.186829391684|2|2.1560488175051||0|0|-0.1558|19.14|-0.27906|9|-0.27905964471167|9|29.7|-0.09654|0.03722|-0.00084777728462759|0.050552799140778|63.316160498414|114.50515603343|396.5195531383|0.75|0.5|0.22776|20|11|0.0041349915966387|0.084584470588235|26.239999771118|2023-03-12|-0.339|2014-12-07|0.51774|2014-09-21
2024-02-11 03:16:48|WEEKLY|07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|-13.318205620976|91|0.9144019372369||0|0|0.31334|11.22|-0.13224|35|-0.13223578232644|35|36.94|-0.1726|-0.0366|-0.057845061130474|-0.056697650131079|46.736558976955|54.425813136705|99.14288134015|0.625|0.5|0.25704|16|5|0.0016914243759178|0.084993832599119|50.099998474121|2015-05-31|-0.29237|2015-07-05|0.2917|2015-07-19
2024-02-11 03:16:49|WEEKLY|07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP|-35.488356228321|2|4.7711186791955||0|0|-0.02687|23.31|0.83295|48|0.83294807134501|48|33.25|-0.29118|-0.1753|-0.024333603979711|-0.024333603979711|56.167074709602|56.167074709602|187.53016004542|0.5|0.5|0.34878|8|3|0.0056902247191011|0.10307516853933|50.630001068115|2023-11-19|-0.2371|2019-02-03|0.60981|2018-11-25
2024-02-11 03:16:50|WEEKLY|07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|-8.4693224210345|35|0.68644085787414|0.4043|-1|1|0.40435|6.85|-0.06046|26|-0.060457498770897|26|28|-0.27448|-0.18071|-0.1125925410803|-0.075256994383852|30.979025536752|44.209646421235|107.40806979753|0.5|0.417|0.29646|12|5|0.0023319189189189|0.077925486486487|19.121709823608|2016-12-11|-0.28857|2017-04-02|0.61086|2016-11-20
2024-02-11 03:16:51|WEEKLY|07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|9.9617884716428|93|0.72596345659983|0.3955|1|2|0.20121|11.94|0.23848|37|0.23847697631333|37|31.38|-0.02351|0.02287|0.015209352546052|0.040714199117204|83.226475448333|106.27055181183|97.54901800372|0.619|0.381|0.2148|21|12|0.001184327563249|0.070543075898802|16.889999389648|2009-08-02|-0.26283|2015-07-05|0.22565|2022-04-17
2024-02-11 03:16:52|WEEKLY|07107|101144|/equities/xinji-energy|SHANGHAICOMP|4.9618967088996|23|0.4295861878296|0.3002|1|2|0.21281|5.87|-0.11521|44|-0.30225075579075|26|26.48|-0.05746|0.03016|0.1059386163932|0.17158653763553|122.15084676788|124.34410188641|56.247604048602|0.519|0.296|0.24093|27|9|0.001111736770692|0.084612591587517|19.040000915527|2015-06-28|-0.33412|2015-07-05|0.37011|2015-07-26
2024-02-11 03:16:53|WEEKLY|07108|100414|/equities/cssc-holdings|SHANGHAICOMP|25.230298992748|79|1.9509103784695|0.4862|1|2|0.34418|31.4|0.04372|28|0.043715911353102|28|31.05|-0.02172|0.06366|0.062674837112814|0.081220686643787|150.88251042735|146.00478770927|104.76793872454|0.524|0.381|0.25297|21|8|0.0019694657534247|0.086839917808219|71.389999389648|2015-05-31|-0.30694|2015-07-05|0.35219|2015-08-16
2024-02-11 03:16:54|WEEKLY|07109|100384|/equities/cyts-tours|SHANGHAICOMP|-12.044639842053|24|0.91816497553151||0|0|0.13595|10.36|-0.06274|37|-0.062736445846343|37|36.75|-0.08418|-0.0159|-0.11215446256563|-0.12707995840272|19.139788058047|28.539501188068|88.320546129383|0.65|0.45|0.2189|20|10|0.0010216622691293|0.072921688654353|30.799999237061|2015-06-21|-0.36808|2009-12-20|0.21683|2022-12-04
2024-02-11 03:16:55|WEEKLY|07110|942599|/equities/js-design-ord-a|SHANGHAICOMP|-8.0062171123594|29|0.53373904698987|0.2135|-1|1|0.21355|6.85|-0.00107|17|-0.0010671492073532|17|27.38|-0.27318|0.10849|-0.4265579065361|-0.089348831176848|-44.799108679475|68.139788842702|51.234105933174|0.438|0.25|0.26436|16|6|0.0031021888412017|0.074621545064378|31.540000915527|2017-10-08|-0.68155|2017-10-15|2.15518|2017-10-08
2024-02-11 03:16:57|WEEKLY|07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|-4.3000602455373|25|0.24125868310381||0|0|0.16923|3.78|0.13445|65|-0.0045191583873492|9|46.19|0.06439|0.13682|0.28601640760815|0.47747042195584|268.40439235844|248.5756340031|72.692309808449|0.438|0.25|0.22954|16|4|0.0009613630406291|0.076563460026212|13.979999542236|2015-06-28|-0.23051|2015-07-05|0.26621|2014-11-02
2024-02-11 03:16:57|WEEKLY|07112|100803|/equities/china-enter|SHANGHAICOMP|2.374589470631|3|0.51586086247995||0|0|-0.26603|3.09|0.00787|55|0.0078697379291122|55|36.79|-0.02682|0.07614|-0.028362054958074|0.035157639522898|59.525489325452|116.89583149708|46.796908032825|0.579|0.421|0.2525|19|6|0.00091202567760342|0.082147503566334|13.159999847412|2015-06-14|-0.31093|2015-07-05|0.40803|2024-01-28
2024-02-11 03:16:58|WEEKLY|07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|-14.219261651764|18|1.1118905953403||0|0|0.02341|12.1|-0.07692|34|-0.15119852298302|3|30.5|-0.09117|-0.03876|-0.063054321818958|0.011805705540138|69.512131233764|99.7178728|70.84309388477|0.417|0.167|0.21031|12|4|0.00073028720626632|0.067666501305483|40.279998779297|2016-08-28|-0.17138|2018-10-14|0.61066|2016-08-21
2024-02-11 03:16:59|WEEKLY|07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|-3.0620968777989|18|0.21202454518181||0|0|0.07023|2.78|-0.08604|26|-0.086038086788931|26|43.56|0.18635|0.35743|0.27342638126477|0.37395171529466|330.74397793428|280.26010354294|50.362318496297|0.75|0.5|0.19703|16|7|0.00063551820728291|0.072031358543417|21.370000839233|2015-05-31|-0.26256|2015-07-05|0.56423|2015-04-26
2024-02-11 03:17:00|WEEKLY|07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|-1.8547497174729|18|0.19491657884879||0|0|0.30964|1.36|-0.27037|9|-0.27037037265971|9|41.06|0.18446|0.37794|-0.012470196414242|0.052397865171176|44.429979867295|96.404762156259|104.37452357453|0.667|0.444|0.22765|18|6|0.0023399735449735|0.090872367724868|37.153858184814|2017-04-16|-0.46021|2010-02-28|0.33125|2017-04-09
2024-02-11 03:17:01|WEEKLY|07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|10.698463294546|62|1.0720892972491|0.1502|1|1|0.15025|11.56|-0.00796|17|-0.0079620162040135|17|42.57|-0.02822|0.06688|0.1199965636389|0.048044675077251|150.74759661906|112.84769743539|97.8003444846|0.571|0.429|0.23538|7|3|0.0013850974930362|0.075445236768802|17.10000038147|2020-07-12|-0.16124|2018-10-14|0.2139|2017-09-03
2024-02-11 03:17:02|WEEKLY|07117|100319|/equities/gezhouba|SHANGHAICOMP|7.9033229707932|103|0.5872256636866|0.6016|1|1|0.60161|9.93|-0.14879|6|-0.14878873448533|6|40.23|0.13687|0.22806|0.32393928103267|0.36473112323233|522.78979342061|261.31486751942|162.49386689572|0.538|0.308|0.22112|13|6|0.002094912|0.07327976|15.859999656677|2011-02-13|-0.23004|2015-07-05|0.33757|2014-12-21
2024-02-11 03:17:03|WEEKLY|07118|100511|/equities/merro-pharm|SHANGHAICOMP|-1.7370819681148|24|0.12402731952602||0|0|0.28922|1.45|-0.23881|63|-0.23880600334409|63|39.06|-0.01796|0.08608|0.068707384598665|0.076853476903153|128.33517558959|126.81204990604|42.962964375814|0.556|0.444|0.25118|18|7|0.00089099173553719|0.085615123966942|16.469999313354|2015-06-21|-0.34336|2011-07-24|0.37885|2014-12-14
2024-02-11 03:17:04|WEEKLY|07119|101050|/equities/hainan-rubber|SHANGHAICOMP|-4.6029682412823|5|0.26106214300255|-0.0481|-1|1|-0.04808|4.36|-0.11489|44|-0.1148936135675|44|35.72|-0.13461|-0.03309|-0.12015518113941|-0.10964399264837|24.471828561524|35.458173003084|39.600363695516|0.556|0.444|0.24967|18|7|0.0001025656877898|0.081959026275116|16.979999542236|2011-02-20|-0.27056|2015-07-05|0.37288|2013-09-08
2024-02-11 03:17:05|WEEKLY|07120|942810|/equities/china-hi-tech|SHANGHAICOMP|-6.0916016019631|4|0.62053386096319||0|0|0.21863|4.11|-0.18702|5|-0.18701693980642|5|44.31|0.04082|0.1956|0.23805577114395|0.23335131125772|282.78590570432|139.38122014067|59.307362703062|0.625|0.375|0.30539|16|9|0.001886558988764|0.093087963483146|22.219999313354|2015-11-29|-0.51599|2011-07-24|0.36809|2015-07-19
2024-02-11 03:17:07|WEEKLY|07121|100429|/equities/china-animal|SHANGHAICOMP|-11.184221153141|40|0.88140698428979|0.2655|-1|1|0.26545|9.27|0.09739|79|0.097391294396442|79|44.88|-0.00082|0.10544|-0.083775892620502|-0.021526251706795|52.23178086782|87.511497732125|71.198157694657|0.375|0.25|0.23633|16|5|0.0012847027741083|0.081475693527081|29.5|2010-08-15|-0.28685|2013-05-05|0.28288|2019-08-18
2024-02-11 03:17:07|WEEKLY|07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|-97.335585715055|48|7.8639153932111|0.5353|-1|1|0.5353|84.45|-0.19271|34|-0.19270580944958|34|48.14|0.24501|0.29037|0.35475148601316|0.55211496610402|914.39014378611|1039.9670078501|548.02075135922|0.786|0.5|0.24689|14|11|0.0042049653259362|0.082597226074896|403.7799987793|2021-02-21|-0.48434|2012-04-08|0.43559|2020-07-05
2024-02-11 03:17:08|WEEKLY|07123|100408|/equities/fiber-glass|SHANGHAICOMP|-10.970031326702|18|0.76695765173721|0.2554|-1|1|0.25535|9.74|-0.25128|24|0.82059226807501|35|37.4|0.03809|0.12517|0.15099526859501|0.33758644515507|190.29477795545|434.39246805159|98.712882741935|0.55|0.35|0.25945|20|9|0.0019628104575163|0.086665267973856|25.144367218018|2021-02-21|-0.55883|2011-10-02|0.22334|2015-12-20
2024-02-11 03:17:09|WEEKLY|07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|-30.710601086963|4|2.809180425271|-0.0718|-1|1|-0.07175|26.14|0.04456|25|0.43235990283556|43|34.2|-0.23011|-0.08995|0.11378926854537|0.26858721056715|115.76719872915|154.2221630849|521.19615209202|0.5|0.3|0.31522|10|4|0.0086307826086957|0.10480576811594|52|2022-11-13|-0.29494|2017-06-11|0.61196|2017-05-14
2024-02-11 03:17:10|WEEKLY|07125|100874|/equities/cec-corecast|SHANGHAICOMP|-25.055983346071|18|2.4313820568107||0|0|0.0597|20.79|-0.18466|31|-0.18465964300575|31|31.09|-0.11954|0.00836|-0.025071507172002|0.041462602450454|37.908419128305|99.716342787695|552.92555766645|0.727|0.409|0.28053|22|10|0.0049516405135521|0.09900787446505|47.970001220703|2020-09-06|-0.35553|2015-07-05|0.34351|2015-07-26
2024-02-11 03:17:12|WEEKLY|07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|-9.9491309529776|4|0.95804363509796|0.1987|-1|1|0.19873|7.58|||-0.18465964300575|31|60.25|-0.0093|0.06758|0|0|100|100|40.601555610225|0|0|0.15846|4|1|-0.0026350819672131|0.066597172131148|23.076929092407|2019-05-12|-0.19278|2024-02-04|0.17974|2022-10-23
2024-02-11 03:17:12|WEEKLY|07127|100670|/equities/cn-national-me|SHANGHAICOMP|-33.917645101052|30|2.6186943849093||0|0|0.06942|31.5|0.03644|66|0.036435965470565|66|35.9|-0.03817|0.03335|-0.020087574341567|-0.0098850021168592|72.766053020107|81.851251900192|219.89529088598|0.45|0.35|0.2296|20|7|0.002658969210174|0.081393962516734|62.950000762939|2020-12-13|-0.26535|2015-07-05|0.28357|2020-06-28
2024-02-11 03:17:13|WEEKLY|07128|100325|/equities/china-meheco|SHANGHAICOMP|-12.219464438455|33|0.95295984483081||0|0|0.14762|11.26|-0.19696|30|-0.19696052124763|30|34.8|-0.04632|0.1368|0.0061741773372943|0.060884356403314|78.034422846852|125.31133609051|203.17575966993|0.55|0.4|0.21661|20|8|0.0030435164835165|0.078736222527473|31.614297866821|2022-04-03|-0.27909|2017-06-25|0.58911|2022-03-20
2024-02-11 03:17:14|WEEKLY|07129|101128|/equities/merchants-ship|SHANGHAICOMP|5.6123922236033|48|0.47207805520387|-0.1572|1|1|-0.15723|6.7|-0.43243|10|0.12348180697342|37|46.8|0.02155|0.18257|-0.084599867130285|0.04390439102627|39.32574643544|111.58791607724|182.86025508966|0.4|0.2|0.25046|15|5|0.0024080240320427|0.079032857142857|12.789999961853|2015-07-05|-0.17742|2015-09-06|0.39834|2014-12-21
2024-02-11 03:17:15|WEEKLY|07130|101021|/equities/china-merchant|SHANGHAICOMP|-14.342762433687|5|0.60533131712426||0|0|-0.07645|13.94|0.23998|94|1.2478261201278|38|51.43|0.12664|0.22155|0.16447875639563|0.21316567206758|161.10020060659|145.28880950996|54.6495213159|0.429|0.286|0.19616|14|3|0.0004596270718232|0.068036229281768|40|2015-04-12|-0.19946|2015-08-23|0.43605|2014-12-07
2024-02-11 03:17:17|WEEKLY|07131|101168|/equities/china-molybden|SHANGHAICOMP|-5.7788636980617|37|0.35533321623019|-0.0819|-1|1|-0.0819|5.68|-0.01773|16|-0.0177306197937|16|27.05|-0.12849|-0.03112|-0.014807350522423|0.097138866687929|55.396947215569|156.70555340183|187.45874197924|0.5|0.35|0.26138|20|7|0.0032119064124783|0.092404783362218|9.8000001907349|2018-03-25|-0.21019|2018-02-11|0.39691|2020-02-16
2024-02-11 03:17:17|WEEKLY|07132|101049|/equities/cn-chemical|SHANGHAICOMP|-6.9803805090927|35|0.47256246792477||0|0|0.22799|6.4|-0.13036|14|-0.13035702201565|14|34.3|0.04739|0.1138|0.073951243394436|0.13579172989492|154.19908840666|212.68993996571|114.69534377909|0.45|0.35|0.21709|20|5|0.0015987777777778|0.077338055555555|15.420000076294|2021-09-12|-0.19348|2015-07-05|0.27515|2021-08-29
2024-02-11 03:17:18|WEEKLY|07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|7.2561898375695|47|0.34914302393363||0|0|0.21418|8.22|-0.11166|30|-0.080557685565625|14|56.57|0.01254|0.03472|0.012510696578964|-0.056539021931434|103.34936756044|88.95398112|139.08630252551|0.714|0.286|0.13138|7|4|0.0019997737556561|0.056464162895928|14.380000114441|2015-07-05|-0.22652|2015-07-05|0.61252|2015-06-21
2024-02-11 03:17:19|WEEKLY|07134|100681|/equities/china-software|SHANGHAICOMP|-36.971541406637|39|3.7438472118395||0|0|0.33074|27.8|0.60617|46|0.60616502457547|46|40.22|0.15703|0.28185|0.47432737902184|0.79922869212762|1247.8820787261|1398.0255352434|281.37650723735|0.556|0.333|0.30279|18|6|0.0047912598425197|0.1115331496063|76.72785949707|2020-07-12|-0.26681|2015-07-05|0.55103|2019-03-10
2024-02-11 03:17:20|WEEKLY|07135|100366|/equities/rare-earth|SHANGHAICOMP|-20.499606487127|93|1.5628818622148||0|0|0.46141|18.7|2.22324|91|2.2232422574735|91|37.44|0.00495|0.16767|0.16588420756058|0.28673374933237|161.95132621926|217.00597861008|363.81325386542|0.611|0.389|0.26708|18|7|0.0038536292428198|0.092580522193212|62.099998474121|2021-09-19|-0.35054|2010-03-14|0.44035|2021-07-11
2024-02-11 03:17:22|WEEKLY|07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|-7.5944689899696|30|0.52912099075051|0.109|-1|1|0.109|7.03|-0.10587|10|-0.10586814686053|10|36.2|-0.40034|-0.20374|-0.14143291565709|-0.11924895816577|33.389533978107|51.84441905902|116.19834691203|0.7|0.5|0.23092|10|5|0.0024652685421995|0.070794654731458|23.680000305176|2016-07-10|-0.21071|2021-02-07|0.61322|2016-06-19
2024-02-11 03:17:22|WEEKLY|07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|-16.150016981025|9|0.89722626331232||0|0|-0.00639|14.18|-0.16546|33|-0.16546390872925|33|25.4|-0.09018|-0.04457|-0.067067640113289|-0.043007648544958|20.263976800846|63.990766566939|108.49273631423|0.6|0.233|0.23|30|15|0.0014448571428571|0.078255285714286|31.870000839233|2015-06-14|-0.18956|2015-08-23|0.23711|2017-05-21
2024-02-11 03:17:23|WEEKLY|07138|100548|/equities/tianli-tech|SHANGHAICOMP|-3.4104622205145|16|0.28952231824511||0|0|0.09329|3.11|0.03625|44|0.036253814517257|44|40.06|-0.072|0.02368|-0.043895596139602|-0.11366412708238|41.001277679621|41.281017904734|53.372229616685|0.722|0.389|0.25901|18|9|0.00097239130434783|0.088356494565217|16.326999664307|2011-04-24|-0.31727|2015-07-05|0.32746|2018-05-20
2024-02-11 03:17:24|WEEKLY|07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|-9.6565178735632|26|1.0688392752932|0.3078|-1|1|0.30784|7.06|1.0754|36|1.0754034050033|36|50.67|0.19218|0.28767|0.44769489841711|0.59860879136646|266.78196606224|232.8204474|100.2840906397|0.5|0.333|0.2491|6|2|0.0022398480243161|0.088496170212766|17.040000915527|2023-05-14|-0.19235|2021-05-02|0.60937|2017-09-03
2024-02-11 03:17:25|WEEKLY|07140|100685|/equities/china-railway|SHANGHAICOMP|-8.3473693062335|24|0.63322079667064|0.1133|-1|1|0.11329|7.67|-0.0136|25|-0.013602454684368|25|44.75|0.12473|0.18268|0.26859709903761|0.32581056352437|470.28886317998|242.22615527805|75.86548305398|0.625|0.375|0.23299|16|7|0.0012658186738836|0.076861447902571|29.159999847412|2015-04-19|-0.27932|2015-07-05|0.61179|2014-12-21
2024-02-11 03:17:26|WEEKLY|07141|100373|/equities/tielong-log|SHANGHAICOMP|-6.7144945189014|24|0.48649813482016|0.0331|-1|1|0.0331|5.55|-0.04493|20|-0.044925199248106|20|40.72|0.06718|0.12546|0.049285613120993|0.011754983517555|122.95865706822|93.718488619068|93.340062195732|0.444|0.389|0.22299|18|8|0.0013793783068783|0.078051574074074|20.299999237061|2015-06-21|-0.30556|2015-07-05|0.27381|2015-06-07
2024-02-11 03:17:27|WEEKLY|07142|100768|/equities/shanghai-3f|SHANGHAICOMP|-12.944607567356|1|1.5349747561121||0|0|0|8.64|-0.04886|23|0.47545937962696|35|32.09|-0.10462|0.06165|0.19170769153782|0.27639547609885|193.65045582538|220.30868058081|221.53846492429|0.364|0.273|0.29008|22|5|0.0036525637393768|0.10060230878187|38.354999542236|2011-07-10|-0.30236|2015-07-05|0.4006|2023-05-14
2024-02-11 03:17:28|WEEKLY|07143|102088|/equities/qinling-cement|SHANGHAICOMP|-4.8639844956152|4|0.37258495782202||0|0|0.01651|4.17|-0.22909|60|-0.22909095070579|60|28.75|-0.07812|0.02676|-0.034349432297481|0.030592382280041|34.337769683005|81.35318390594|191.28440131183|0.583|0.375|0.2636|24|11|0.0027786868686869|0.08712088023088|15.789999961853|2015-06-14|-0.22627|2015-08-16|0.32222|2012-12-09
2024-02-11 03:17:29|WEEKLY|07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|15.535814407729|11|1.7461754003443|0.0213|1|2|-0.01606|18.99|0.72364|27|0.72364210340937|27|44.18|0.0523|0.08677|0.081505519654731|0.11811101990758|173.01763562206|173.98706902816|88.821330760226|0.647|0.412|0.2445|17|11|0.0013388304862024|0.072272181340342|37.439998626709|2022-05-15|-0.33323|2022-06-05|0.42663|2022-04-17
2024-02-11 03:17:30|WEEKLY|07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|-18.792545577426|26|1.69584855124||0|0|0.12945|14.66|-0.28873|25|-0.28873243929729|25|35.17|-0.32766|-0.19557|-0.28873243929729|-0.28873243929729|71.127|71.127|373.97958066552|0.167|0.167|0.30993|6|1|0.0092647457627119|0.09831970338983|27.299999237061|2020-08-09|-0.2176|2023-04-30|0.60952|2019-07-14
2024-02-11 03:17:32|WEEKLY|07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|-32.024560810795|29|3.6015201812553||0|0|0.2837|21.89|1.01053|20|1.0105263058829|20|33.2|-0.07904|0.06363|0.13528735346224|0.25809223726804|121.45546252664|188.57494142972|183.64093330152|0.5|0.4|0.25087|10|3|0.0040285|0.095137333333333|51.069999694824|2023-05-14|-0.17894|2023-12-24|0.48964|2023-04-16
2024-02-11 03:17:32|WEEKLY|07147|1082120|/equities/china-securities|SHANGHAICOMP|-24.58454072935|6|1.4451183426819||0|0|-0.02004|22.91|-0.17638|78|-0.17638435249537|78|47|0.11181|0.26009|-0.17638435249537|-0.17638435249537|82.362|82.362|242.69068713753|0.167|0.167|0.29466|6|1|0.005423275261324|0.089228989547038|60.139999389648|2020-08-16|-0.18963|2018-10-14|0.34529|2019-03-03
2024-02-11 03:17:33|WEEKLY|07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|-4.5264519889587|17|0.25500875724335||0|0|-0.08586|4.3|0.00763|32|0.0076335803766345|32|36.28|0.04099|0.14032|0.12250440633524|0.141070827265|294.63995379994|199.87828758938|87.755104225409|0.722|0.444|0.19533|18|10|0.0010962780269058|0.070766113602392|20.190000534058|2015-05-31|-0.3201|2015-07-05|0.31416|2013-09-15
2024-02-11 03:17:34|WEEKLY|07149|100638|/equities/fengfan|SHANGHAICOMP|-21.202841133632|14|1.9325281178849|-0.2118|-1|1|-0.21175|20.83|-0.02881|60|-0.028813571011233|60|46.06|0.0246|0.14607|0.1145303070168|0.29788224404182|99.3354663903|322.1536176021|360.38060843594|0.875|0.5|0.25861|16|10|0.00327332|0.083752426666667|52.799999237061|2015-12-27|-0.18761|2012-04-01|0.31049|2015-05-31
2024-02-11 03:17:35|WEEKLY|07150|101041|/equities/china-south|SHANGHAICOMP|-12.736412029902|32|0.9492251409671||0|0|-0.00086|11.61|0.24865|87|0.24865451335868|87|54|0.04287|0.0906|0.064754864003334|0.072078210072458|129.98949584178|125.68532602178|81.818181818182|0.75|0.5|0.20581|12|7|0.0005640795287187|0.066502783505155|33.150001525879|2015-06-14|-0.19583|2015-06-21|0.18866|2011-10-30
2024-02-11 03:17:37|WEEKLY|07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|-6.5907760143685|37|0.37501953091131||0|0|0.08544|5.78|-0.18452|22|-0.1845161068824|22|36.7|0.0545|0.13983|0.1695583066218|0.35314868911894|213.07106337179|277.96987539782|168.51312237066|0.65|0.3|0.2471|20|10|0.0021211688311688|0.080079051948052|16.739999771118|2015-06-28|-0.22853|2015-07-05|0.31568|2015-03-15
2024-02-11 03:17:37|WEEKLY|07152|100367|/equities/china-spacesat|SHANGHAICOMP|-28.515266921093|24|2.193024782251||0|0|-0.0123|24.7|0.04586|39|0.045863681882698|39|45.69|0.103|0.20025|0.15275442995704|0.31428917891103|177.97562018489|431.1570980743|389.16023771688|0.75|0.5|0.25087|16|8|0.0035818302387268|0.084857533156499|81.900001525879|2015-05-31|-0.25954|2015-07-05|0.29444|2020-02-09
2024-02-11 03:17:38|WEEKLY|07153|100393|/equities/china-sports|SHANGHAICOMP|-9.0462528693034|19|0.7027144297408||0|0|0.14773|7.5|-0.09459|45|-0.094594593809575|45|35.45|-0.03525|0.10469|0.060414965874693|0.16257542877101|58.15929511249|113.83359636609|81.18640472109|0.6|0.4|0.29628|20|9|0.0022142365887208|0.10019872077029|40.159999847412|2015-06-14|-0.31192|2015-07-05|0.38226|2011-10-30
2024-02-11 03:17:39|WEEKLY|07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|-8.7532927536378|103|0.56901923721742|0.4303|-1|1|0.43029|8.05|0.31896|44|0.31896028893159|44|41|-0.5123|-0.13185|0.31896028893159|0.31896028893159|131.896|131.896|120.14925999853|0.5|0.5|0.29339|2|1|0.0038425543478261|0.093426630434783|22.389999389648|2021-10-10|-0.2057|2021-10-17|0.61045|2020-07-12
2024-02-11 03:17:40|WEEKLY|07155|100339|/equities/ctv-media|SHANGHAICOMP|17.880029528204|9|3.5379910919478||0|0|0.18153|18.55|0.22546|45|0.22546123469603|45|32.26|-0.10824|0.02941|0.012703407238776|0.1070501006061|71.794794317675|192.11260785252|254.84269450276|0.609|0.391|0.2926|23|7|0.0040478933333333|0.097788813333333|44.509998321533|2015-06-07|-0.28818|2024-02-11|0.52981|2013-09-08
2024-02-11 03:17:42|WEEKLY|07156|101154|/equities/china-wafer|SHANGHAICOMP|-21.690480905519|2|2.2084936160996||0|0|-0.10446|16.6|-0.39076|12|-0.39075801838307|12|31.94|0.02282|0.25871|0.18217239310982|0.17881845017748|68.38449353|54.575302191431|41.089108303217|0.563|0.438|0.33754|16|7|0.00347048828125|0.10482181640625|75.370002746582|2015-05-31|-0.63619|2017-10-15|1.68881|2017-10-08
2024-02-11 03:17:42|WEEKLY|07157|100280|/equities/cn-world-trad|SHANGHAICOMP|-20.701079858476|4|1.2798415839139||0|0|-0.11268|18.96|0.04029|55|0.04029314948572|55|38.4|-0.08194|-0.00895|-0.05216847617737|0.022668165184335|41.447413842653|108.40745131908|242.76567507534|0.6|0.4|0.21533|20|8|0.0023662386511025|0.069999948119326|27.489999771118|2021-05-30|-0.18658|2015-09-06|0.52093|2021-05-16
2024-02-11 03:17:43|WEEKLY|07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|4.4018373458258|3|0.37896857265759|0.0038|1|1|0.00382|5.25|-0.125|63|-0.12499993122541|63|37.53|0.03026|0.09243|0.096150943016497|0.13758160265064|162.34608631094|169.86971340715|67.135548398391|0.526|0.368|0.20351|19|9|0.00069528671328671|0.070919454545455|14.390000343323|2015-06-21|-0.22146|2015-07-05|0.33145|2015-06-07
2024-02-11 03:17:44|WEEKLY|07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|-2.7083152754261|36|0.08484144707031||0|0|0.06597|2.69|-0.06844|3|-0.068438909267984|3|44.5|0.01464|0.06882|0.073097605913745|-0.068438909267984|113.15007228|93.156|57.234046093314|0.5|0.25|0.10264|4|1|-0.0023558685446009|0.031502582159624|5.2399997711182|2020-07-12|-0.08282|2023-05-21|0.07126|2020-07-12
2024-02-11 03:17:45|WEEKLY|07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|-8.6930688805839|18|0.57268965865045|0.1529|-1|1|0.15286|7.26|-0.04396|31|-0.043959462579719|31|32.33|-0.09808|-0.02929|-0.089508462328388|-0.089508462328388|82.69172376|82.69172376|52.155173772203|0.333|0.333|0.13263|6|2|-0.0023963033175355|0.053761090047393|16.840000152588|2019-12-29|-0.1336|2022-04-17|0.13864|2023-03-05
2024-02-11 03:17:46|WEEKLY|07161|102956|/equities/chinese-univer|SHANGHAICOMP|-15.027679380828|33|1.6060727733201||0|0|-0.02652|14.32|-0.09788|31|-0.097883650389392|31|31.91|0.01855|0.0855|0.10632156838632|0.22140956060374|139.27133123705|220.24886908718|370.02584284975|0.545|0.318|0.23968|22|8|0.0033792370572207|0.084440994550409|39.5|2015-06-07|-0.2174|2015-06-21|0.42101|2015-05-24
2024-02-11 03:17:47|WEEKLY|07162|100755|/equities/chlor-alkali|SHANGHAICOMP|-9.4968836832839|118|0.72396121186671||0|0|0.42246|7.97|0.66242|23|0.66241752724238|23|40.88|-0.01501|0.12583|0.13004234337883|0.18819519745264|192.85021434913|224.50241289189|233.04092433905|0.5|0.375|0.25405|16|4|0.0032337094682231|0.091020168612192|22.450000762939|2021-09-26|-0.33457|2016-01-17|0.61234|2021-09-12
2024-02-11 03:17:48|WEEKLY|07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|-72.452784494925|39|5.5092611168385||0|0|0.40248|57.84|-0.20554|21|-0.20554065211098|21|36.4|0.09439|0.21184|0.10769587963974|0.26127398068667|117.39359227594|216.49227312717|392.93477651725|0.5|0.3|0.27976|20|8|0.0039412924281984|0.091061997389034|209.99000549316|2021-07-25|-0.40969|2011-12-18|0.24494|2022-11-06
2024-02-11 03:17:49|WEEKLY|07164|942825|/equities/chuanyi|SHANGHAICOMP|-28.910773072857|17|2.6847318036015||0|0|0.12294|25.54|0.68237|66|0.68236996015655|66|33|-0.05676|0.04391|-0.0057976259020463|0.11438947660336|62.044542724416|147.35059421485|198.13809336908|0.714|0.357|0.24481|14|8|0.0033521338912134|0.088076506276151|43.430000305176|2023-04-23|-0.28916|2015-07-05|0.2199|2021-08-29
2024-02-11 03:17:50|WEEKLY|07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|-3.2841671126562|78|0.25972237247485||0|0|0.36476|2.56|0.08625|43|0.086253414655276|43|34.75|-0.33632|-0.24316|-0.074544307805521|-0.18025290970231|63.494215517764|60.095695|42.881072575337|0.5|0.25|0.28909|8|3|-6.7521126760564E-5|0.074630929577465|22.979999542236|2017-03-26|-0.19718|2017-04-16|0.61307|2017-03-05
2024-02-11 03:17:51|WEEKLY|07166|100851|/equities/chongqing-dep|SHANGHAICOMP|-33.069104762116|15|2.6155299004536||0|0|-0.10858|30.63|0.16829|42|0.16828750978575|42|30.04|-0.01753|0.05863|0.070590499574555|0.12309816580379|135.03441375872|154.36198675121|215.70422233936|0.625|0.375|0.22305|24|9|0.002385537414966|0.075778965986394|57|2010-08-29|-0.2439|2016-01-10|0.36057|2009-10-18
2024-02-11 03:17:52|WEEKLY|07167|100710|/equities/dima-industry|SHANGHAICOMP|-1.6548343629872|15|0.20661144558704|0.3571|-1|1|0.35714|0.99|-0.1625|13|-0.16250472976883|13|39.83|0.07424|0.17564|0.19174920617185|0.31986150240629|285.52159479218|367.50459938976|51.057246218701|0.611|0.389|0.24721|18|8|0.00064796169630643|0.078234336525308|17.040000915527|2015-06-14|-0.29281|2016-01-17|0.25691|2015-03-15
2024-02-11 03:17:53|WEEKLY|07168|100621|/equities/fuling|SHANGHAICOMP|-14.460765669706|26|1.2893161220163||0|0|0.24373|11.76|0.15862|49|0.15861784984758|49|40.83|-0.14998|0.38792|0.15919272826807|0.29340682819128|239.56661978032|399.31923778822|235.67135808198|0.556|0.389|0.32071|18|5|0.0071225263157895|0.089602578947368|41.130001068115|2017-10-08|-0.78418|2017-10-15|3.60879|2017-10-08
2024-02-11 03:17:54|WEEKLY|07169|100496|/equities/gangjiu|SHANGHAICOMP|-4.5618269419667|2|0.31727564255386|0.0536|-1|1|0.05357|3.71|-0.14223|4|-0.14223196300912|4|63.75|0.04028|0.14315|0.18992443071992|0.20930513984502|210.60739182484|176.17131915732|59.935379706812|0.5|0.333|0.26606|12|5|0.00098997389033942|0.077119621409921|16.579999923706|2010-03-07|-0.35279|2011-07-24|0.41304|2019-03-31
2024-02-11 03:17:55|WEEKLY|07170|942818|/equities/chq-gas|SHANGHAICOMP|-6.4889186143528|35|0.37963949043389||0|0|0.16987|5.62|-0.19703|41|-0.19702821858305|41|27.75|-0.17454|-0.02994|-0.022612749731164|-0.03114140207718|71.990933805677|74.027722758837|120.08547204486|0.625|0.438|0.23504|16|6|0.0023192468619247|0.07841460251046|21.39999961853|2016-11-20|-0.22204|2015-06-21|0.52404|2014-10-19
2024-02-11 03:17:56|WEEKLY|07171|101025|/equities/chongqing-stee|SHANGHAICOMP|-1.5418229887934|18|0.095607664520593||0|0|0.12081|1.31|-0.03745|10|-0.037447686415173|10|36.06|0.00442|0.09906|0.045834782902149|0.037978355581761|117.54939237487|95.902221633562|25.338489815238|0.5|0.278|0.2326|18|7|-0.00050096096096096|0.078148453453454|7.9899997711182|2015-06-21|-0.25175|2015-07-05|0.50633|2012-12-02
2024-02-11 03:17:57|WEEKLY|07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|-10.138126793701|3|0.92437551524859||0|0|0.13276|8.1|-0.09349|51|-0.093489067507735|51|42.63|-0.07276|0.0328|-0.13918237547042|-0.12025362118731|52.429051711433|65.207830194685|43.039322597318|0.5|0.375|0.29022|8|2|-0.00034186588921283|0.088509300291545|27.260000228882|2017-06-04|-0.22907|2020-09-27|0.34051|2022-06-26
2024-02-11 03:17:58|WEEKLY|07173|100355|/equities/chongqing-road|SHANGHAICOMP|-6.203225181849|2|0.58607500339589||0|0|-0.00415|4.84|-0.05494|74|-0.054938834345688|74|37|-0.01172|0.0768|0.040814712796936|0.09828573130138|87.20272309133|144.01759819338|148.28432117321|0.75|0.45|0.23087|20|11|0.0020240620782726|0.075114412955466|12.10000038147|2015-06-21|-0.32702|2016-01-17|0.2777|2015-05-31
2024-02-11 03:17:59|WEEKLY|07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|3.7838361564099|18|0.17538792878987|0.0667|1|2|0.038|4.37|0.02051|8|0.020511219822885|8|28.71|-0.00846|0.03943|-0.041571731560183|-0.036542405036581|87.723301666968|92.4990264|55.456850534185|0.429|0.286|0.09843|7|2|-0.002367752293578|0.034035091743119|7.9200000762939|2019-11-10|-0.1166|2020-11-01|0.09494|2020-07-05
2024-02-11 03:17:59|WEEKLY|07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|-8.0374953707452|34|0.42149732669707|-0.0298|-1|1|-0.02979|7.26|-0.03557|18|-0.035567681816673|18|38.75|0.07697|0.09262|0.050506834844189|0.00026665379154145|115.01220649138|99.9245923|73.705583225557|0.75|0.5|0.19605|4|4|-0.00091074468085106|0.052386170212766|11.989999771118|2020-06-14|-0.2013|2021-10-17|0.21436|2021-09-26
2024-02-11 03:18:01|WEEKLY|07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|-85.587596105404|4|9.4972791215382|-0.15|-1|1|-0.14996|71.7|0.76939|29|0.7693945880392|29|32|-0.18325|0.03762|0.23306511943773|0.30698454312164|237.65985773214|230.19239674628|707.79857984433|0.583|0.417|0.39817|12|5|0.0094772609819121|0.10502144702842|99.970001220703|2023-11-12|-0.27648|2021-02-07|0.6112|2016-07-10
2024-02-11 03:18:02|WEEKLY|07177|100378|/equities/taiji|SHANGHAICOMP|-49.219314509554|26|5.6112942498694|0.1605|-1|1|0.16045|40.08|-0.00019|5|-0.00019101381975251|5|32.64|0.00176|0.1116|0.27393235264958|0.43653349935524|280.18830027801|366.72841008677|872.8223380763|0.409|0.273|0.27752|22|6|0.0053590174966353|0.096464266487214|68.440002441406|2023-06-04|-0.29277|2015-07-05|0.33821|2015-05-24
2024-02-11 03:18:03|WEEKLY|07178|100352|/equities/three-gorges|SHANGHAICOMP|-7.9964354817972|66|0.47733756263301||0|0|0.0675|7.46|-0.36|9|-0.36|9|38.67|-0.05336|0.02706|-0.036732989066729|0.085620509708893|45.310903315718|110.96503844866|127.08688558069|0.444|0.278|0.27236|18|6|0.0027145992115637|0.085009119579501|24.069999694824|2011-02-20|-0.7164|2011-10-02|0.31634|2016-02-21
2024-02-11 03:18:03|WEEKLY|07179|100945|/equities/wanli|SHANGHAICOMP|-10.15724868464|59|1.2807495424731||0|0|0.57952|5.79|-0.31561|22|-0.31560636762437|22|41.38|-0.12718|0.0659|0.10911377235172|0.27606066029882|104.52744331383|255.43004321022|112.20930490447|0.563|0.375|0.30231|16|7|0.0026054861111111|0.090226583333333|46.770000457764|2016-05-15|-0.37569|2022-01-30|0.6104|2021-12-05
2024-02-11 03:18:04|WEEKLY|07180|101039|/equities/chongqing-wate|SHANGHAICOMP|5.1929554787546|11|0.35447879054573|0.0104|1|1|0.01038|5.84|-0.09057|24|-0.043896216974485|5|41.06|0.00129|0.0604|0.028343223627416|0.02405655419866|109.01259853776|99.550843942685|50.475369979486|0.588|0.412|0.16033|17|7|-0.0001254802259887|0.055649307909605|14.979999542236|2015-06-07|-0.20843|2010-07-04|0.2534|2015-05-24
2024-02-11 03:18:06|WEEKLY|07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|-3.6812788758554|104|0.33375964276917|0.6561|-1|1|0.65607|2.69|-0.16262|23|-0.16261777286423|23|24.93|-0.28518|-0.11447|-0.10037989714048|0.014841464327302|19.899282988685|68.28311641862|189.43662947309|0.643|0.429|0.34009|14|6|0.0050495353982301|0.093462345132743|14.289999961853|2015-06-07|-0.28369|2017-03-05|0.61268|2015-02-01
2024-02-11 03:18:07|WEEKLY|07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|-17.366947023955|176|1.570648938049|0.7818|-1|1|0.78177|12.4|-0.03152|16|-0.031518670077694|16|25.83|0.05768|0.2799|-0.21416099945564|-0.031518670077694|58.4187136|96.848|63.242230340413|0.333|0.167|0.32605|6|2|0.0029509090909091|0.10560757575758|108|2020-08-09|-0.23267|2021-01-31|0.61056|2017-09-03
2024-02-11 03:18:08|WEEKLY|07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|-47.82926916032|26|6.4431261962229|0.1268|-1|1|0.12676|42.16|-0.23053|45|-0.23052938847147|45|49|0.16421|0.42926|-0.018456457927949|-0.018456457927949|91.84547814|91.84547814|427.43627174094|0.333|0.333|0.33924|6|1|0.0091514106583072|0.11840579937304|78.599998474121|2023-06-25|-0.24833|2020-10-25|0.61049|2017-11-26
2024-02-11 03:18:08|WEEKLY|07184|100788|/equities/cinda-realesta|SHANGHAICOMP|-4.2344654130954|86|0.42415514611288|0.3783|-1|1|0.37833|3.27|0.45304|22|0.45303878319584|22|30.05|-0.00851|0.08841|0.030727924779852|0.04842526079302|69.753714354142|102.47832566507|81.34328349357|0.591|0.409|0.25759|22|12|0.0015859249329759|0.085959155495979|14.659999847412|2009-12-13|-0.2922|2015-07-05|0.42723|2022-03-27
2024-02-11 03:18:09|WEEKLY|07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|-16.592853502431|2|1.3559511356878|-0.0863|-1|1|-0.08633|13.59|-0.18924|3|-0.1892417380779|3|26.92|-0.17843|-0.1159|-0.1687249347711|-0.1687249347711|38.3843075024|38.3843075024|80.941032826388|0.417|0.417|0.24614|12|5|0.00090592592592593|0.070024444444444|32.729999542236|2017-10-22|-0.18075|2024-02-04|0.61108|2017-10-15
2024-02-11 03:18:11|WEEKLY|07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|-4.1101983864573|17|0.28922898182417||0|0|-0.11648|3.93|-0.13725|22|-0.13725489050276|22|54.8|0.22178|0.46626|0.37596250381481|0.46890958209009|254.8533248771|279.68056898599|123.0817403854|0.6|0.5|0.21535|10|4|0.0027981737588653|0.079597535460993|20|2015-05-31|-0.32938|2015-07-05|0.61036|2015-05-17
2024-02-11 03:18:12|WEEKLY|07187|100307|/equities/citychamp|SHANGHAICOMP|-2.5811125257643|20|0.26870418320205|0.347|-1|1|0.34701|1.75|-0.11334|8|-0.11333806698654|8|36.75|-0.12997|-0.01785|-0.04679030424635|-0.062446347009636|44.075390189956|50.144080377702|34.286833240781|0.6|0.45|0.23872|20|8|0.00047566312997348|0.081531485411141|15.170000076294|2015-06-21|-0.28544|2015-07-05|0.53254|2022-03-27
2024-02-11 03:18:12|WEEKLY|07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|-24.363874851299|2|3.1512916679622|0.1346|-1|1|0.13463|14.72|0.28912|5|0.28912346387881|5|30|-0.32675|-0.13392|-0.016578653374285|0.021760794678633|83.887683150573|105.95625113749|166.8934328384|0.5|0.417|0.36289|12|5|0.0053181440443213|0.10788728531856|44.020000457764|2017-04-02|-0.40929|2017-04-23|0.61043|2023-12-31
2024-02-11 03:18:13|WEEKLY|07189|100894|/equities/zhongchu|SHANGHAICOMP|-5.6640823832726|18|0.37880229879672|0.0394|-1|1|0.03937|4.88|-0.11344|29|-0.11343806164115|29|34.18|-0.05462|0.06047|0.047740687347808|0.15776207445856|58.302261156563|131.18665369813|111.9266047019|0.591|0.318|0.24628|22|10|0.0020273992197659|0.082950962288687|18.75|2015-06-21|-0.53343|2009-12-20|0.29295|2009-02-15
2024-02-11 03:18:14|WEEKLY|07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|-3.2143338919589|33|0.20252637612644||0|0|-0.0604|3.16|-0.17045|47|-0.11343806164115|29|51|0.00602|0.05946|-0.17045446643324|0|82.955|100|89.014088120448|0.25|0|0.21556|4|1|0.00024093220338983|0.060849661016949|4.6999998092651|2019-07-07|-0.09677|2020-02-09|0.18592|2019-07-07
2024-02-11 03:18:16|WEEKLY|07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|7.4623311455041|48|0.55726190977926|0.094|1|1|0.09403|8.61|0.0449|55|-0.092395439402038|77|46.87|0.02961|0.09477|0.18073557550509|0.23055447441564|239.73693399889|187.52159042563|73.526896913996|0.533|0.333|0.28444|15|6|0.00126276|0.083064453333333|28.260000228882|2015-08-23|-0.28813|2015-07-05|0.31209|2015-07-26
2024-02-11 03:18:16|WEEKLY|07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|-36.023995539206|67|3.7479986020782|0.5809|-1|1|0.58095|27.05|-0.51329|11|0.21969000293412|10|24|-0.21636|-0.09476|-0.17997745576566|-0.14208050440053|19.5492772727|41.672637216059|86.228876357664|0.583|0.417|0.30523|12|6|0.0025623728813559|0.094581751412429|112.94000244141|2022-08-14|-0.26254|2022-10-23|0.61077|2017-03-19
2024-02-11 03:18:17|WEEKLY|07193|101145|/equities/china-cosco|SHANGHAICOMP|-10.783088149441|118|0.55768732876564||0|0|0.33156|10.06|1.61596|31|1.615960327774|31|34.78|0.19741|0.27938|0.31865545919882|0.41165890816827|689.26490695927|407.99433868146|123.13341891889|0.611|0.389|0.28655|18|11|0.0023263391655451|0.083420565275908|25.692314147949|2021-07-11|-0.26958|2016-05-15|0.33506|2015-04-26
2024-02-11 03:18:18|WEEKLY|07194|101124|/equities/china-shipping|SHANGHAICOMP|-2.4868117316534|117|0.16233356013456|0.3011|-1|1|0.30114|2.46|0.62963|66|0.62962955604365|66|35.28|0.14099|0.2453|0.08472014178634|0.073082391556327|163.88651498872|131.88010555308|88.489210915969|0.5|0.389|0.21752|18|6|0.0014219041278296|0.074233834886818|12.079999923706|2015-05-03|-0.21449|2016-01-10|0.34274|2013-09-15
2024-02-11 03:18:19|WEEKLY|07195|100295|/equities/china-ship|SHANGHAICOMP|-15.115653918673|38|1.1679870892658|-0.107|-1|1|-0.10696|13.04|-0.13623|5|-0.13623105871316|5|39.72|0.00863|0.09027|0.079808396189775|0.074130291814294|126.12896525359|116.88502582346|141.58523244129|0.667|0.389|0.24935|18|9|0.0022459441489362|0.084370305851064|21.040000915527|2022-10-23|-0.24035|2022-12-04|0.47857|2014-12-21
2024-02-11 03:18:21|WEEKLY|07196|100611|/equities/cosco-shipping|SHANGHAICOMP|-5.9979506792129|22|0.4325200775865||0|0|0.01852|5.3|-0.0128|54|-0.012797019654322|54|36.15|0.02192|0.09637|0.13096355593566|0.15490166907935|293.58187545165|174.67192602714|74.198517392273|0.7|0.4|0.25438|20|11|0.0015663440860215|0.087351424731183|17.190000534058|2015-06-28|-0.21637|2016-01-10|0.41791|2022-08-28
2024-02-11 03:18:22|WEEKLY|07197|102097|/equities/cred-holding|SHANGHAICOMP|-0.95074189281204|17|0.20691395989967||0|0|0.8209|0.36|-0.44475|20|-0.44475136629657|20|29.83|-0.05026|0.04062|0.084458993600073|0.12707154074057|111.68230258012|128.12543923269|11.84210588232|0.5|0.333|0.33782|18|8|0.00019074141048825|0.10577070524412|17.799999237061|2015-06-21|-0.62651|2022-05-29|0.54605|2016-04-17
2024-02-11 03:18:22|WEEKLY|07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|-10.62519163212|2|1.0900637915425||0|0|0.14706|7.25|-0.15591|14|-0.15590861394278|14|44|-0.27894|-0.13874|-0.10459861822661|-0.10859637875087|57.314237574363|62.886621067121|75.026340524458|0.625|0.5|0.27973|8|4|0.0027626912181303|0.082267223796034|43.720001220703|2017-10-08|-0.44755|2017-10-15|0.96045|2017-10-08
2024-02-11 03:18:23|WEEKLY|07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|21.744773183674|79|2.2193493687279||0|0|0.18303|23.98|-0.3933|17|-0.39330285446203|17|39.8|0.15694|0.28815|0.3312705461065|0.3312705461065|251.84785971171|251.84785971171|110.76212454855|0.467|0.467|0.31292|15|4|0.002761362962963|0.096767985185185|78.5|2015-05-31|-0.31275|2015-07-05|0.6091|2014-11-09
2024-02-11 03:18:24|WEEKLY|07200|100315|/equities/cssc-steel|SHANGHAICOMP|-21.077662141224|19|2.0608875457115|0.1819|-1|1|0.18186|16.06|0.38181|30|0.38181479378383|30|30.33|-0.0465|0.05115|-0.034104324890527|0.019305019440926|25.727874487927|77.878718569214|166.39037251395|0.625|0.458|0.29959|24|11|0.0030162198391421|0.098573927613941|44.380001068115|2015-06-21|-0.28082|2015-07-05|0.34962|2015-07-26
2024-02-11 03:18:26|WEEKLY|07201|101161|/equities/cts-logistics|SHANGHAICOMP|-8.167504235008|51|0.82850618037485|0.2608|-1|1|0.26078|7.2|-0.09731|17|-0.097312344249031|17|33|0.02864|0.18356|0.16339615160283|0.31826734098509|276.15433477883|318.68672756963|180.45112260792|0.563|0.313|0.26225|16|7|0.0038555882352941|0.09605339100346|16.360000610352|2021-05-23|-0.28958|2015-07-05|0.61183|2013-09-01
2024-02-11 03:18:27|WEEKLY|07202|100836|/equities/songliao-auto|SHANGHAICOMP|-2.4046240626467|6|0.39154136772594||0|0|0.50584|1.27|0.05703|4|0.057034293322843|4|36.1|0.08193|0.22843|0.29453865291866|0.5689158502542|237.89768771856|886.60863684924|60.189575548241|0.5|0.35|0.27342|20|7|0.0022403851444292|0.097102035763411|26.959999084473|2016-09-25|-0.49724|2011-07-24|0.60973|2014-08-24
2024-02-11 03:18:27|WEEKLY|07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|-16.69601495935|2|1.7920049292295||0|0|0.00165|12.1|-0.33223|3|-0.33223139722906|3|24|-0.26128|-0.16779|-0.13002107630739|-0.28989768750521|59.778799862012|50.24568588|80.345285818908|0.375|0.25|0.34464|8|3|0.0027568393782383|0.1139389119171|41.939998626709|2020-12-27|-0.20158|2024-02-04|0.57157|2020-05-17
2024-02-11 03:18:28|WEEKLY|07204|100504|/equities/daheng-tech|SHANGHAICOMP|-10.494377884543|4|1.2247926504336||0|0|0.31515|6.78|-0.17027|8|-0.17026663460938|8|33.45|-0.07845|0.03496|-0.034733109314499|0.070016826144826|26.020818624857|114.84917939246|124.86188626424|0.682|0.409|0.27439|22|10|0.0029024627875507|0.09373851150203|39.790000915527|2015-06-14|-0.32903|2015-07-05|0.48632|2015-01-25
2024-02-11 03:18:29|WEEKLY|07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|-6.5078063605442|17|0.71760211382356||0|0|0.29641|4.51|0.2022|90|0.20220117320908|90|39.22|-0.08035|-0.00338|-0.001766343637055|0.09680808830682|57.566271978603|119.06078732769|105.12821139825|0.556|0.278|0.31682|18|7|0.002510595567867|0.096781440443213|21.5|2015-06-21|-0.26978|2021-04-25|0.61315|2021-04-18
2024-02-11 03:18:31|WEEKLY|07206|1052671|/equities/dali-pharma|SHANGHAICOMP|-9.9433780522085|33|1.28612608416||0|0|0.42079|5.85|-0.35484|4|-0.17880797873791|37|48.83|-0.20425|-0.12419|-0.2668233338704|-0.17880797873791|52.97989404|82.119|70.929571448757|0.333|0.167|0.3065|6|2|0.0024826153846154|0.10563335384615|21.383724212646|2017-10-15|-0.31549|2024-02-04|0.61056|2017-10-15
2024-02-11 03:18:32|WEEKLY|07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|-11.519788775249|43|0.91659618530115|0.425|-1|1|0.42502|8.78|0.04661|51|0.046607285679511|51|52.67|-0.12792|0.26394|0.43899025636131|0.523887733248|265.8269002172|209.44445337|88.34079590127|0.5|0.333|0.2541|6|3|0.0033002793296089|0.08499405027933|28.389999389648|2017-10-08|-0.4738|2017-10-15|0.96138|2017-10-08
2024-02-11 03:18:32|WEEKLY|07208|101125|/equities/dalian-port|SHANGHAICOMP|-1.5250878467794|90|0.07317370597041||0|0|0.09697|1.49|-0.10446|31|-0.10445576642645|31|48.5|0.02301|0.19395|-0.10951147709265|-0.093832540611604|54.686916935712|66.065352616925|34.411086276913|0.417|0.333|0.19673|12|3|6.2771982116245E-5|0.060876751117735|4.6259999275208|2015-06-07|-0.57935|2011-10-02|0.43332|2016-04-03
2024-02-11 03:18:33|WEEKLY|07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|-29.17173215067|2|4.2022441900954||0|0|0.19328|15.61|0.27135|72|0.27135348501851|72|27.04|-0.16173|-0.04228|-0.13961973055217|-0.024586757838882|2.2542057271792|43.065871952731|278.25310668751|0.607|0.393|0.25466|28|12|0.0035286411609499|0.089003654353562|48.130001068115|2020-07-19|-0.34574|2020-12-06|0.39606|2017-10-08
2024-02-11 03:18:34|WEEKLY|07210|100833|/equities/dalian-power|SHANGHAICOMP|6.1674173553073|36|0.89137228314365||0|0|0.04489|6.75|-0.41357|5|0.25549451647109|103|40.71|-0.06313|0.03889|-0.1070704402386|-0.024531460068538|13.898850675211|70.005567558557|170.45454381254|0.647|0.353|0.23219|17|9|0.0027238239339752|0.086218143053645|13.989999771118|2010-12-05|-0.51524|2011-07-24|0.37461|2023-07-16
2024-02-11 03:18:36|WEEKLY|07211|100942|/equities/danhua-chem|SHANGHAICOMP|-3.6125055127061|2|0.43083519315444|0.1|-1|1|0.1|2.34|-0.1746|11|-0.17460322986775|11|37.35|-0.01117|0.06572|0.019999277482407|0.051406188155516|50.199354669067|79.439384743448|37.083992636909|0.75|0.5|0.30971|20|12|0.0009143449197861|0.096185147058824|27.010000228882|2010-04-18|-0.27052|2018-10-21|0.48789|2020-12-06
2024-02-11 03:18:36|WEEKLY|07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|-0.15625556373231|48|0.012688860741889|0.2589|-1|1|0.25888|0.146|-0.13596|22|-0.1359649263265|22|29.17|-0.00672|0.06849|0.1077980843884|0.087876771689709|145.08942573373|95.53141523438|51.773047921498|0.5|0.375|0.2252|24|10|0.00052105756358768|0.073768058902276|1.4659999608993|2010-04-18|-0.26942|2018-10-21|0.24884|2009-03-29
2024-02-11 03:18:37|WEEKLY|07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|-15.327689530566|3|1.8225631323504||0|0|0.30978|10.16|-0.12329|2|-0.12329127210888|2|34.4|-0.25506|-0.16212|-0.22031060989242|-0.11930281114922|44.805042393413|77.56165699|60.118323294362|0.3|0.2|0.23273|10|1|0.0011430057803468|0.082331156069364|58.353862762451|2017-04-02|-0.25815|2024-02-04|0.61129|2017-03-19
2024-02-11 03:18:38|WEEKLY|07214|101026|/equities/daqin-railway|SHANGHAICOMP|-7.676083844231|26|0.21944572813306|-0.0539|-1|1|-0.0539|7.43|0.05539|46|0.055389277231203|46|37.3|0.01349|0.04614|0.076017198312494|0.043572878189041|200.62855524867|127.16644289781|87.104338346217|0.6|0.45|0.14918|20|11|0.00036291828793774|0.047642658884566|15.14999961853|2015-06-21|-0.13301|2015-07-05|0.1641|2009-11-08
2024-02-11 03:18:39|WEEKLY|07215|100813|/equities/dashang|SHANGHAICOMP|-18.570604288309|33|1.248534826348||0|0|0.084|16.03|-0.0234|37|-0.147673256499|6|32.95|-0.06423|0.01703|0.020702022429628|0.040406827004533|74.736539398254|84.617672914044|102.62484509661|0.545|0.409|0.21983|22|7|0.0012777410832233|0.06799001321004|73.01000213623|2015-04-19|-0.29322|2015-07-05|0.31894|2009-02-08
2024-02-11 03:18:41|WEEKLY|07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|-27.562297641321|35|1.9816892084729||0|0|0.05626|25.33|-0.08082|48|-0.080821026944224|48|49.67|0.13441|0.24236|0.50108030124862|0.56139632829555|279.61211323319|202.55142398|135.96502274511|0.5|0.333|0.28276|6|1|0.0027057831325301|0.093567981927711|73.958274841309|2021-01-31|-0.17552|2021-10-31|0.20863|2022-11-20
2024-02-11 03:18:42|WEEKLY|07217|100858|/equities/huayin-elec|SHANGHAICOMP|-3.5960023302216|2|0.35700078468783|0.0466|-1|1|0.04659|2.66|-0.2858|24|-0.28580033539848|24|37.15|-0.11586|0.08425|0.07093062879913|0.31424519954685|-0.93689554050105|219.19447820215|67.171718692089|0.5|0.3|0.29302|20|6|0.001714623655914|0.090842069892473|15.5|2015-06-14|-0.26503|2015-09-06|0.60797|2021-03-14
2024-02-11 03:18:42|WEEKLY|07218|101148|/equities/datang-power|SHANGHAICOMP|-2.760114012484|24|0.18037703700205||0|0|0.10357|2.51|-0.18669|13|-0.18668880376886|13|33.23|-0.05279|0.00782|-0.031407648586204|-0.10024660868942|49.144680488803|36.296383104218|33.069827931525|0.682|0.409|0.21877|22|11|-0.00043084880636605|0.065427135278515|12.130000114441|2009-08-09|-0.20346|2015-07-05|0.21769|2021-09-26
2024-02-11 03:18:43|WEEKLY|07219|100432|/equities/datang-telecom|SHANGHAICOMP|-6.381844816799|4|0.56061500251128||0|0|0.12585|5.14|-0.21074|14|-0.21073821946568|14|30.17|-0.01551|0.08469|0.07648488238627|0.069346322927433|188.05387012133|128.05939458216|51.348648840738|0.667|0.417|0.29963|24|13|0.0022232324621733|0.10648585969739|55|2015-06-21|-0.30395|2018-02-04|0.48239|2015-05-24
2024-02-11 03:18:44|WEEKLY|07220|942602|/equities/dawning-information|SHANGHAICOMP|-42.701295005732|25|3.8158883415023||0|0|0.13442|34|0.41193|26|0.4119338321418|26|22.4|-0.28429|-0.01423|0.083606912609884|0.26527280598266|51.459348766002|240.02228029725|1137.1237421925|0.5|0.35|0.2952|20|6|0.010003644067797|0.10364449152542|61.200000762939|2023-06-25|-0.44926|2017-10-15|0.95947|2017-10-08
2024-02-11 03:18:46|WEEKLY|07221|100748|/equities/dazhong-trans|SHANGHAICOMP|-3.0696280714015|33|0.20987604446346||0|0|0.12881|2.57|-0.10606|21|-0.10606057869392|21|73|0.30768|0.38982|0.49556973856773|0.45478555456817|459.20429156277|270.20123187707|32.165206594032|0.6|0.5|0.2223|10|5|-9.5013123359574E-6|0.067429540682415|18.629999160767|2015-06-14|-0.35597|2011-09-04|0.29811|2015-09-13
2024-02-11 03:18:47|WEEKLY|07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|-0.20691382235474|161|0.009447854462622|0.3277|-1|1|0.3277|0.199|-0.18904|23|-0.18904110662796|23|61|0.22181|0.32866|0.35906204694214|0.42687487412781|383.20969760676|266.91346916239|42.161016895643|0.6|0.4|0.14535|10|4|-0.00036603896103896|0.04599738961039|1.3090000152588|2015-06-07|-0.32016|2011-10-16|0.27007|2015-05-24
2024-02-11 03:18:48|WEEKLY|07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|-14.64204245814|36|0.92068094017872|0.1398|-1|1|0.13976|12.68|-0.08682|15|-0.086816712612904|15|31.5|-0.05134|-0.00784|-0.13134430218904|-0.13134430218904|65.293480792152|65.293480792152|38.39517207555|0.375|0.375|0.22258|8|3|-0.0022290592334495|0.070735470383275|39.958316802979|2018-07-01|-0.1597|2022-05-01|0.17647|2020-08-30
2024-02-11 03:18:48|WEEKLY|07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|-23.615564639116|42|2.8718360218611||0|0|0.70266|17.9|-0.4002|9|3.9769035409382|54|36.75|0.34966|0.49345|1.2179157506937|2.3802878132469|804.68831072233|887.7147223|233.22484636363|0.5|0.25|0.47669|8|2|0.0082318507462686|0.12647089552239|100.63999938965|2022-08-21|-0.34312|2018-04-22|0.61101|2018-08-26
2024-02-11 03:18:49|WEEKLY|07225|100666|/equities/deluxe-family|SHANGHAICOMP|-2.651883963963|18|0.24062800547169||0|0|0.19048|2.04|-0.12857|48|-0.1161616246757|15|45.06|0.09011|0.25568|0.16331529805666|0.29587771493887|114.579781868|142.15339211569|40.316205235616|0.375|0.25|0.27275|16|4|0.0014005962059621|0.094378279132791|30.969999313354|2015-05-31|-0.38625|2015-07-05|0.61174|2015-05-17
2024-02-11 03:18:51|WEEKLY|07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|-16.458897302005|2|1.3629707217189||0|0|-0.13863|14.62|-0.27004|26|-0.27003979299575|26|25.5|-0.25203|-0.15861|-0.057425383649867|-0.075389614168065|53.824308158952|54.325760022461|157.54310674833|0.667|0.5|0.2789|12|4|0.0041325407166124|0.084491856677524|31.479999542236|2018-04-15|-0.2091|2022-04-03|0.61137|2018-02-04
2024-02-11 03:18:52|WEEKLY|07227|100926|/equities/lansheng|SHANGHAICOMP|-9.7280146108045|18|0.95933823539063||0|0|0.23077|7.5|0.11429|46|0.11428571428571|46|37.35|-0.09232|-0.00928|0.027049839311171|0.11726447725968|64.072600321907|118.4761472727|156.24999379118|0.5|0.35|0.28615|20|9|0.0024156151832461|0.08347137434555|51.860000610352|2015-06-28|-0.34722|2018-10-21|0.28698|2015-08-16
2024-02-11 03:18:53|WEEKLY|07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|-15.860218433669|58|1.0268965472944|0.2155|-1|1|0.21551|14.67|0.11509|25|0.11508647897993|25|38.78|0.01688|0.10666|0.041200931713464|0.059085885623786|112.77516609211|136.8255072748|96.959682520373|0.556|0.389|0.24481|18|8|0.0013227549668874|0.07795157615894|39.200000762939|2010-10-31|-0.28324|2015-07-05|0.31423|2019-04-14
2024-02-11 03:18:53|WEEKLY|07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|-6.7459705212568|4|0.5288407910607|-0.0125|-1|2|-0.03925|5.56|-0.16925|12|-0.16925468057501|12|31.63|-0.05134|0.05568|0.035190968822018|0.053708215806389|76.225994732839|90.162690975212|182.89473725488|0.625|0.458|0.24063|24|9|0.0025148687664042|0.080685734908136|16.35000038147|2015-08-23|-0.21846|2015-09-06|0.54514|2020-12-20
2024-02-11 03:18:54|WEEKLY|07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|-10.842292245634|26|1.0740973738853||0|0|0.21462|8.27|-0.15249|6|-0.15248993580868|6|46.5|-0.08932|0.10524|0.037549319366251|0.21865624419049|35.581775936878|249.3798250582|216.49216236355|0.688|0.438|0.27671|16|5|0.0035445383615084|0.096527152145644|31.979999542236|2015-06-21|-0.30441|2015-07-05|0.60966|2015-08-16
2024-02-11 03:18:56|WEEKLY|07231|955758|/equities/dongxing-securities|SHANGHAICOMP|-8.8490107842716|19|0.61538972159119||0|0|-0.00123|8.14|-0.095|8|-0.09499570480488|8|44|-0.17428|-0.12321|-0.14222980415445|-0.10664611596312|62.76584241|79.79385|55.983496318286|0.3|0.2|0.23304|10|2|0.00062471615720524|0.075331899563319|43.900001525879|2015-06-07|-0.20046|2015-08-23|0.61073|2015-03-08
2024-02-11 03:18:57|WEEKLY|07232|100907|/equities/dr.-peng|SHANGHAICOMP|-4.2243586669932|24|0.43311957155897||0|0|0.23367|3.05|-0.28324|10|-0.28324398575821|10|32.64|0.01594|0.1067|0.061235821748102|0.10709168644788|114.81533597425|140.88037484849|34.002228110597|0.545|0.364|0.29145|22|7|0.0008436032388664|0.095831484480432|50.889999389648|2015-05-24|-0.30899|2015-07-05|0.33113|2015-07-26
2024-02-11 03:18:58|WEEKLY|07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|-8.5976841846533|4|1.2042280567827|0.4114|-1|1|0.4114|4.75|-0.09479|9|-0.094790153096266|9|32.75|-0.43146|-0.14588|-0.039596254102843|-0.039596254102843|74.796811311205|74.796811311205|78.642384602644|0.5|0.5|0.27512|12|3|0.0026992171717172|0.095698535353535|37.959999084473|2016-07-03|-0.24032|2023-11-26|0.61156|2023-11-19
2024-02-11 03:18:58|WEEKLY|07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|-7.3178319585917|2|0.8376106306115||0|0|0.18472|4.59|-0.25469|22|-0.13440860398827|24|29.64|-0.37537|-0.20137|-0.065064855993002|-0.18926531017466|50.730572803326|52.817884481749|71.162795167754|0.429|0.214|0.33229|14|4|0.0019605528846154|0.089090697115385|32.708000183105|2016-01-10|-0.18989|2016-01-17|0.61057|2015-12-27
2024-02-11 03:18:59|WEEKLY|07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|-7.2596495385971|22|0.40305505959866||0|0|0.03857|6.73|0.1494|76|-0.19890517734309|14|33.38|-0.3452|-0.23391|-0.060191412632385|-0.19890517734309|74.688755911783|80.109|97.113999794816|0.5|0.125|0.28776|8|3|0.0025280208333333|0.080163263888889|27.85000038147|2018-07-15|-0.23562|2018-09-16|0.61144|2018-07-01
2024-02-11 03:19:01|WEEKLY|07236|100883|/equities/eastern-comms|SHANGHAICOMP|-11.526044544803|4|1.0336814513559|0.0601|-1|1|0.06008|9.23|-0.15907|69|-0.29092156487855|35|42.56|0.12624|0.22347|0.28235148321835|0.41886293985258|440.35594644251|401.45520152063|244.1798839179|0.611|0.389|0.28462|18|9|0.0037381404421326|0.096618985695709|41.880001068115|2019-03-10|-0.34317|2015-07-05|0.61009|2019-02-24
2024-02-11 03:19:02|WEEKLY|07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|-0.38498605768942|24|0.020828689075389|0.1496|-1|1|0.14963|0.341|-0.08588|23|-0.085879147832926|23|37.35|0.00421|0.06858|0.087541611564949|0.10833699384168|115.5629351745|128.34906947567|130.65133373382|0.5|0.45|0.17568|20|8|0.0011153636363636|0.055796194805195|1.4079999923706|2015-06-07|-0.17715|2015-07-05|0.2679|2015-04-19
2024-02-11 03:19:03|WEEKLY|07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|-4.2537726313552|23|0.54459087552894||0|0|0.63438|2.34|-0.02883|38|-0.028831570989546|38|48.38|-0.05121|0.16156|-0.0002921037794735|0.012229960448163|98.333636284241|102.20304351159|13.869953612459|0.5|0.375|0.246|8|4|-0.0019356968215159|0.08186684596577|39.770999908447|2016-02-28|-0.38971|2017-10-15|0.68|2017-10-08
2024-02-11 03:19:03|WEEKLY|07239|100340|/equities/hejia-company|SHANGHAICOMP|-1.0678035947841|105|0.21084108302479||0|0|0.95942|0.5|-0.09605|19|-0.0960543181638|19|35.31|-0.05053|0.07626|0.09960709211691|0.2114527220587|141.61545901389|243.52256808725|9.1407681751023|0.625|0.375|0.28243|16|7|-0.00028055306427503|0.098459222720478|31|2015-06-14|-0.51282|2022-05-29|0.47928|2019-11-03
2024-02-11 03:19:04|WEEKLY|07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|-42.268520879888|39|3.869506692934||0|0|0.50717|33|4.96169|67|4.9616903146764|67|31.5|0.48027|0.63109|1.4488793719535|2.3340706209905|285.75949584892|421.16359005|109.45273770325|0.375|0.25|0.29519|8|3|0.0034513103448276|0.10716620689655|252.71000671387|2021-07-18|-0.2392|2018-06-24|0.61052|2018-06-10
2024-02-11 03:19:06|WEEKLY|07241|100690|/equities/eging-photovol|SHANGHAICOMP|-5.363494337401|24|0.53449811564592|0.3234|-1|1|0.32343|4.1|0.35193|60|0.35193480592825|60|32.82|-0.03572|0.10788|0.087796171852251|0.23933357817089|99.258698666664|312.19020171475|69.023566753147|0.545|0.364|0.27687|22|7|0.002501288590604|0.1007530738255|60.419998168945|2011-03-27|-0.51435|2011-09-25|0.61231|2009-09-27
2024-02-11 03:19:07|WEEKLY|07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|-32.898564430502|2|4.6511879273344||0|0|0.02351|20.35|0.01313|28|0.013125933970315|28|33.9|-0.13594|-0.05367|-0.10243729673257|-0.063372703421605|54.944759896979|74.119465664345|163.2406851504|0.5|0.4|0.32822|10|4|0.0046068529411765|0.10405732352941|45.970001220703|2023-11-26|-0.27701|2023-06-11|0.61039|2017-06-18
2024-02-11 03:19:08|WEEKLY|07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|-9.1829210679561|24|0.96597374018133|0.3063|-1|1|0.30633|6.68|0.00934|28|0.0093444222879311|28|34.42|-0.38391|-0.19833|-0.050786903564133|-0.10637606073215|64.519668724439|55.93031960533|121.67577608074|0.583|0.417|0.31188|12|5|0.0034139678899083|0.092453050458716|37.833999633789|2015-05-31|-0.29011|2015-07-05|0.61166|2015-04-05
2024-02-11 03:19:08|WEEKLY|07244|100906|/equities/veyong-bioche|SHANGHAICOMP|-18.167180233178|17|0.94091804571945||0|0|-0.05596|17.55|0.39554|87|0.39553825246051|87|40.72|-0.10796|0.00701|-0.059161897760278|0.042809098562922|41.163467144847|103.06949398664|275.07835301345|0.5|0.333|0.2354|18|5|0.0028384913217624|0.085145327102804|25.069999694824|2015-06-14|-0.2049|2015-07-05|0.21002|2019-09-15
2024-02-11 03:19:09|WEEKLY|07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|-5.9426932354735|4|0.64089779125208|0.2764|-1|1|0.27641|4.11|-0.16865|10|-0.13253011850429|6|29.75|-0.07877|0.00409|-0.037816998338232|-0.022460413346587|57.268295005547|78.664181081297|72.016826578822|0.5|0.35|0.24434|20|10|0.0016871404682274|0.085866170568562|12.170000076294|2015-06-21|-0.33451|2014-09-28|0.5196|2014-09-21
2024-02-11 03:19:11|WEEKLY|07246|100510|/equities/eerduosi|SHANGHAICOMP|8.759965957552|1|0.61636549794554||-1|0|0|10.5|0.43743|114|1.3819508552769|48|43.82|0.04777|0.14631|0.1988439463991|0.23821784770852|388.94173996333|288.82466718606|128.36185340184|0.647|0.412|0.27916|17|6|0.0024728187919463|0.090070067114094|32.55001449585|2021-09-19|-0.34573|2023-07-02|0.47807|2017-07-23
2024-02-11 03:19:12|WEEKLY|07247|101193|/equities/eerduosi-b|SHANGHAICOMP|-1.0209873389121|32|0.063162448370341||0|0|0.22909|0.848|-0.44444|22|-0.44444443775481|22|35.65|0.03662|0.12177|0.19618075753311|0.24423090470525|293.55633317568|215.58132975055|141.33332604832|0.6|0.4|0.16326|20|7|0.0014426209677419|0.059764704301075|2.2379999160767|2022-09-18|-0.33374|2023-07-02|0.16687|2023-10-15
2024-02-11 03:19:13|WEEKLY|07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|-108.49591277811|19|10.303772994201|0.125|-1|1|0.125|88.9|-0.02637|35|-0.026374871957237|35|35.67|0.02094|0.10951|0.054151553764138|0.054151553764138|110.47584884|110.47584884|57.005452558863|0.333|0.333|0.35155|6|2|0.00036715517241379|0.11705443965517|305|2020-02-23|-0.26277|2020-07-19|0.28659|2021-06-20
2024-02-11 03:19:13|WEEKLY|07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|-8.0753288900847|31|0.708442947467||0|0|0.37732|6.37|0.04567|76|0.045666390912873|76|27.5|-0.18833|-0.06805|0.2851628296981|0.48129325370272|263.23894687973|417.90285664154|100.02927004813|0.583|0.417|0.2167|12|3|0.0037645|0.097091527777778|24.703313827515|2017-04-02|-0.40763|2017-10-15|0.82093|2017-10-08
2024-02-11 03:19:14|WEEKLY|07250|100764|/equities/sh-jiabao|SHANGHAICOMP|2.2178304708899|3|0.37873985105165|-0.2136|1|1|-0.21359|2.43|-0.296|42|-0.29599997202555|42|33.17|-0.04507|0.08991|-0.084519021194282|-0.01201712154064|16.117696861448|55.942179632306|41.824442180539|0.565|0.391|0.27827|23|8|0.001232614379085|0.091589529411765|19.780000686646|2017-10-08|-0.39991|2017-10-15|0.69|2017-10-08
2024-02-11 03:19:16|WEEKLY|07251|101115|/equities/everbright|SHANGHAICOMP|-16.512764681006|8|1.1031268123347|-0.0568|-1|1|-0.0568|16|-0.11354|20|-0.11353653404586|20|33.32|-0.0321|0.07402|-0.0013931302687395|0.072047811880934|37.743076976436|88.885756666949|64.82982091635|0.591|0.455|0.25159|22|8|0.0012268378378378|0.077264108108108|38.319999694824|2015-04-26|-0.20713|2015-08-23|0.43955|2014-12-07
2024-02-11 03:19:17|WEEKLY|07252|100674|/equities/fangda|SHANGHAICOMP|-5.3012943365458|97|0.39788823420653|0.4349|-1|1|0.43493|4.95|0.01979|53|0.019790462546468|53|36.11|0.0781|0.31063|0.091124337658395|0.1725700005475|95.729960085856|169.83259061781|84.789310744853|0.556|0.444|0.29066|18|8|0.0027369705093834|0.090359745308311|30.549999237061|2017-10-08|-0.56298|2017-10-15|1.086|2017-10-08
2024-02-11 03:19:18|WEEKLY|07253|100669|/equities/fangda-steel|SHANGHAICOMP|-4.9254279141802|115|0.29026550306859||0|0|0.33037|4.52|-0.1602|13|-0.16019566607367|13|29.32|0.01431|0.12081|0.20657130592968|0.22345265558583|397.87865316391|263.84552850856|261.87717892797|0.545|0.409|0.28417|22|9|0.0034580632411067|0.086809011857707|15.369999885559|2015-06-21|-0.33825|2016-09-04|0.44461|2010-07-25
2024-02-11 03:19:19|WEEKLY|07254|100962|/equities/s-p-pharma|SHANGHAICOMP|-4.5798652140739|59|0.36745958234197||0|0|0.25097|3.88|-0.01894|23|-0.018939465434862|23|38.83|-0.01701|0.11236|-0.064472336906327|-0.048963495400356|34.904711063328|55.769974161558|99.359798793034|0.667|0.444|0.29515|18|10|0.0023062351387054|0.089991215323646|20.004999160767|2011-02-27|-0.51645|2011-07-24|0.40863|2009-02-08
2024-02-11 03:19:20|WEEKLY|07255|101109|/equities/fengfan-power|SHANGHAICOMP|-4.9216325458695|24|0.37221082637076||0|0|0.15778|3.95|-0.30097|24|0.059670772404552|20|27.5|-0.16044|0|-0.024290163304802|0.010294917864498|59.09710203589|84.541581957698|64.839133991085|0.409|0.364|0.29281|22|4|0.0023474681528662|0.088912436305732|18.590000152588|2015-05-31|-0.31436|2015-07-05|0.60927|2021-12-19
2024-02-11 03:19:22|WEEKLY|07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|-17.863207745653|26|1.6189623141591|0.1446|-1|1|0.1446|14.73|0.13825|25|0.13824691279286|25|40.44|-0.05743|0.05358|0.033707362126522|0.052350330238834|102.55260052588|130.2624180735|190.55626786404|0.722|0.5|0.24633|18|9|0.0025087516600266|0.083656640106242|42.240001678467|2015-06-07|-0.28361|2015-07-05|0.39979|2015-07-19
2024-02-11 03:19:22|WEEKLY|07257|101035|/equities/first-tractor|SHANGHAICOMP|11.998837653466|65|1.1661113157819|0.3008|1|2|0.22|14.64|-0.04987|32|0.038703956308232|53|34.93|-0.13812|-0.00502|-0.099270682539339|0.012304256405897|17.219087256234|100.26268995531|136.6946805899|0.733|0.333|0.29901|15|7|0.0033645578231293|0.10188894557823|21.979999542236|2015-06-21|-0.31092|2015-07-05|0.61084|2019-06-23
2024-02-11 03:19:23|WEEKLY|07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|-25.999346392295|21|2.5531154132356|0.3385|-1|1|0.33854|19.48|-0.10026|65|-0.1002631215607|65|29.38|-0.38058|-0.08207|0.49289165842223|0.49289165842223|263.49697415994|263.49697415994|676.38884611704|0.375|0.375|0.37175|8|2|0.012953607843137|0.12007756862745|60.180000305176|2021-09-05|-0.21786|2024-02-04|0.61111|2019-02-24
2024-02-11 03:19:24|WEEKLY|07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|5.3680456969394|8|0.60567771542285|0.0805|1|2|-0.00183|5.44|-0.21381|30|-0.1048331796939|10|28.62|-0.29207|-0.16638|-0.15840626396392|-0.14226012394832|21.19929491328|43.323189277722|81.000595478439|0.615|0.385|0.31119|13|5|0.0025223746701847|0.093149788918206|28.711999893188|2016-11-13|-0.20744|2017-04-02|0.61108|2016-09-04
2024-02-11 03:19:25|WEEKLY|07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|-10.408025567532|2|1.2043418304126||0|0|0.13049|6.73|-0.00877|28|-0.0087664666625913|28|56.5|-0.01156|0.1353|-0.11234463080354|-0.11234463080354|77.72036184|77.72036184|64.138847842893|0.333|0.333|0.22425|6|1|0.00079655882352941|0.084651147058823|18.600006103516|2017-06-04|-0.20746|2018-06-24|0.6113|2017-05-28
2024-02-11 03:19:27|WEEKLY|07261|100994|/equities/fortune-ng|SHANGHAICOMP|-5.848803702693|18|0.50626788659256||0|0|0.28311|4.33|-0.19153|41|-0.19152733025433|41|44.38|-0.07985|0.00147|0.068526465743327|0.079487427101059|131.11307085653|118.93936517046|100.69766817769|0.625|0.375|0.26323|16|8|0.0018369463548831|0.082578445667125|22.5|2015-06-21|-0.32906|2015-07-05|0.60963|2014-09-21
2024-02-11 03:19:28|WEEKLY|07262|101127|/equities/founder-securi|SHANGHAICOMP|-8.5186578617243|6|0.66288596344484||0|0|0.10533|6.88|0.05988|21|0.059882016290093|21|38.19|-0.02325|0.05889|0.052455635897244|0.11428662865318|120.80901046062|172.93301939991|113.34431498966|0.563|0.438|0.21079|16|5|0.0018386363636364|0.078110649350649|17.14999961853|2014-12-14|-0.17754|2018-10-14|0.43276|2014-12-07
2024-02-11 03:19:28|WEEKLY|07263|100741|/equities/founder-tech|SHANGHAICOMP|-3.0618694505855|5|0.29562314622151|0.1282|-1|1|0.12821|2.38|0.28709|87|0.2870890223585|87|62.5|0.09781|0.25915|0.18515260004218|0.32491902737272|135.24394375118|216.01358231433|65.045098839783|0.417|0.333|0.23764|12|2|0.0011020954907162|0.078376206896552|14.710000038147|2015-05-31|-0.31009|2015-07-05|0.43061|2015-07-19
2024-02-11 03:19:29|WEEKLY|07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|-13.820784326547|3|1.4402614421823||0|0|0.34429|9.18|-0.12436|28|-0.12436466269142|28|28.7|-0.50533|-0.27665|-0.19648520469044|-0.16465624842839|17.348032593539|44.379984333775|84.054903124384|0.7|0.4|0.3108|10|3|0.0035269896193772|0.093101453287197|57.728595733643|2018-07-15|-0.22563|2019-06-09|0.61175|2021-10-24
2024-02-11 03:19:30|WEEKLY|07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-101.67597199507|22|9.5586573316903|0.4172|-1|1|0.41722|76.56|0.21041|68|6.1686331815131|147|82|1.42412|1.54324|3.1895198819872|6.1686331815131|867.69814383|716.863|395.25035746784|0.5|0.25|0.24739|4|3|0.0063525214899713|0.096439541547278|283.98999023438|2021-02-21|-0.2897|2017-05-28|0.61074|2017-03-05
2024-02-11 03:19:32|WEEKLY|07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|-5.1680686261629|66|0.78268952457025||0|0|0.77093|2.9|-0.49116|15|-0.49115754523916|15|32.38|-0.08813|0.02881|0.081485601087864|0.081485601087864|101.09254111127|101.09254111127|41.022839673055|0.5|0.5|0.4128|8|3|0.0019127469135802|0.12042450617284|28.489999771118|2022-04-24|-0.31827|2024-02-04|0.61045|2017-10-15
2024-02-11 03:19:32|WEEKLY|07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|-51.036223860833|8|5.1237409817684||0|0|0.21261|39.33|0.64851|68|0.64851491817348|68|28|-0.08451|0.21635|0.17885173357045|0.30829186528543|193.55058362175|221.64969230062|191.94905349869|0.667|0.417|0.3186|12|5|0.006540612244898|0.10748886297376|91.428611755371|2019-04-14|-0.48836|2017-10-15|0.9596|2017-10-08
2024-02-11 03:19:33|WEEKLY|07268|100905|/equities/fujian-cement|SHANGHAICOMP|-4.8362559760358|17|0.50375201585378||0|0|0.36978|3.17|-0.07966|11|-0.07965638840562|11|28.58|-0.15941|-0.07735|-0.12404579109308|-0.091624756638035|4.5386904158905|25.261671148809|47.740965964383|0.769|0.462|0.27773|26|13|0.00089562582345191|0.088387509881423|15.85000038147|2015-06-21|-0.29361|2015-07-05|0.27623|2011-02-20
2024-02-11 03:19:34|WEEKLY|07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|-4.1268856345268|17|0.3322952130984||0|0|0.16138|3.17|-0.23944|43|-0.23943659336774|43|41.61|-0.01726|0.1068|0.021230971897117|0.049058105426902|91.573360060373|112.43267019675|47.669173395986|0.556|0.444|0.21858|18|7|0.0006698954248366|0.073962196078431|14.60000038147|2010-09-12|-0.51109|2011-07-24|0.31626|2022-04-17
2024-02-11 03:19:35|WEEKLY|07270|100301|/equities/fujian-express|SHANGHAICOMP|2.969707364156|123|0.16868917445128|0.1353|1|2|0.08803|3.09|-0.09653|8|-0.037968100968954|10|49.38|0.09306|0.15747|0.26224012653703|0.32305716141846|231.99236612511|178.49867502526|75.237399777987|0.385|0.231|0.13693|13|4|0.00025277486910995|0.048017643979058|7.960000038147|2015-06-21|-0.21034|2015-07-05|0.30952|2015-04-19
2024-02-11 03:19:37|WEEKLY|07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|-23.608783152099|2|2.9529275584207||0|0|0.04027|15.73|-0.33421|11|-0.33420972678785|11|28.88|-0.11657|-0.03288|-0.2031672601025|-0.18424190669181|31.029674951837|52.5590277125|23.303703025535|0.625|0.375|0.24477|8|3|-0.0041947844827586|0.092572456896552|95.209999084473|2019-08-18|-0.19931|2019-08-11|0.28889|2019-08-04
2024-02-11 03:19:37|WEEKLY|07272|100639|/equities/nanfang-textle|SHANGHAICOMP|-9.4724837087247|31|0.50953009677558||0|0|0|8.51|-0.33032|18|-0.33032490035432|18|35.85|-0.11169|0.04497|-0.032936009598091|0.023952853015514|52.738755824985|89.57237429114|225.13228289134|0.45|0.35|0.21972|20|5|0.0031542704149933|0.083536613119143|24.799999237061|2015-06-14|-0.30632|2015-07-05|0.6107|2013-11-10
2024-02-11 03:19:38|WEEKLY|07273|942796|/equities/furi-elec|SHANGHAICOMP|-7.1052904503736|2|0.9517635231943||0|0|0.17944|4.07|-0.13807|37|-0.13807410809291|37|32.82|-0.06625|0.03867|-0.1367471209317|-0.12111421818554|10.216159319246|32.241322643898|61.948250613701|0.545|0.318|0.27487|22|9|0.0018657261410788|0.095561977869986|25.770000457764|2015-06-07|-0.28744|2018-07-15|0.61133|2020-03-08
2024-02-11 03:19:39|WEEKLY|07274|100650|/equities/fynex-textile|SHANGHAICOMP|-7.0350564573321|2|0.78668550167195||0|0|0.19784|4.46|-0.10277|13|-0.10277477651731|13|34.91|-0.11016|0.00168|-0.053108481714461|0.025202388091024|28.390835100418|90.104748008272|203.83912760592|0.591|0.455|0.26943|22|8|0.0032053836150845|0.092092275682705|26.579999923706|2015-06-21|-0.34578|2015-07-05|0.52593|2015-07-26
2024-02-11 03:19:40|WEEKLY|07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|-6.2580166589155|17|0.56100553707725||0|0|0.21062|4.61|-0.07302|89|-0.073015876860365|89|28.25|-0.34221|-0.26076|-0.16845773228808|-0.19469841981114|24.940147174701|38.494774395808|54.171562979148|0.583|0.333|0.24065|12|5|0.00045408450704225|0.07120476056338|30|2017-03-19|-0.1859|2024-02-04|0.61123|2017-03-12
2024-02-11 03:19:42|WEEKLY|07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|-55.33206296825|4|4.2091188218104||0|0|-0.0436|52.18|-0.13806|6|-0.1380558411544|6|34.6|-0.21403|-0.12427|-0.028498741567167|0.21623309665577|70.607521454394|135.36940088|693.59900209418|0.4|0.2|0.22867|10|2|0.0079891690544413|0.08700888252149|74.199996948242|2022-04-10|-0.24151|2017-10-15|0.61043|2017-04-23
2024-02-11 03:19:43|WEEKLY|07277|100583|/equities/fj-longking|SHANGHAICOMP|-14.058097287627|23|1.2479291691219|0.224|-1|1|0.22397|11.85|0.43514|64|0.43514392339152|64|36.6|-0.00491|0.1214|0.088657989657276|0.21290656434529|101.90278262878|204.73496302556|116.46191802787|0.5|0.35|0.21595|20|7|0.0022938726790451|0.079430026525199|29.870000839233|2015-06-07|-0.58317|2010-04-11|0.35096|2015-07-19
2024-02-11 03:19:43|WEEKLY|07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|-10.177857192378|2|0.85095239745937||0|0|-0.02879|8.22|-0.25812|11|-0.25812447246848|11|32.07|-0.1381|-0.00384|-0.001401003691956|-0.0052895116623428|72.000174324675|81.108080476954|73.458450181168|0.714|0.5|0.27468|14|7|0.0015405555555556|0.085161777777778|45.319999694824|2015-06-28|-0.28615|2017-10-15|0.44196|2019-06-23
2024-02-11 03:19:44|WEEKLY|07279|102094|/equities/longxi-bearing|SHANGHAICOMP|-11.668945671487|4|1.4063152874073||0|0|0.18538|7.91|0.19141|45|0.1914111033907|45|53.86|0.12832|0.2461|0.16772879003092|0.27389405059971|228.33257614031|358.77519227111|141.50267677095|0.714|0.5|0.30044|14|7|0.0026095640686922|0.092658361955086|25.85000038147|2015-06-14|-0.34337|2017-05-07|0.23025|2015-06-14
2024-02-11 03:19:45|WEEKLY|07280|942811|/equities/oriental-s-star|SHANGHAICOMP|-9.5110921447412|2|1.2720306576933||0|0|0.23665|5.29|-0.40668|21|-0.40667811239117|21|33.85|-0.08679|0.01409|-0.14900639398696|-0.0464363516108|8.6684508654162|42.837181999765|77.33917900355|0.5|0.25|0.35605|20|8|0.0029795280235988|0.10731269911504|46.5|2021-07-11|-0.44825|2016-04-03|0.61072|2021-05-23
2024-02-11 03:19:47|WEEKLY|07281|100359|/equities/qingshan-paper|SHANGHAICOMP|-2.4316677938114|24|0.16888928049839|0.2062|-1|1|0.20623|2.04|-0.13333|29|-0.14150990290565|23|36.3|-0.03769|0.09139|-0.10726847701522|-0.1552794502997|34.06905754137|35.766366129645|63.949840917262|0.45|0.3|0.22383|20|8|0.00083483311081442|0.075592336448598|10.385000228882|2015-06-21|-0.30675|2015-07-05|0.24415|2015-07-19
2024-02-11 03:19:48|WEEKLY|07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|-13.616759453227|28|1.597253214654||0|0|0.49381|8.58|0.41486|29|0.41485821457514|29|25.83|-0.32772|-0.11041|-0.075179012671857|-0.052280358298672|53.719549178973|66.2934226537|52.552457057755|0.5|0.417|0.24864|12|2|0.0025615430267062|0.098111958456973|52.610000610352|2017-10-08|-0.47554|2017-10-15|0.95739|2017-10-08
2024-02-11 03:19:48|WEEKLY|07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|15.052193412713|13|1.4909793785356|-0.1214|1|2|-0.16803|15.3|0.12221|70|-0.031246377804724|8|38.67|-0.10828|-0.01786|0.0099051206702024|-0.13332374941526|92.316261671849|61.9780991975|180.15131251677|0.556|0.333|0.30618|9|3|0.0037267777777778|0.091582083333333|24.950010299683|2017-03-26|-0.22574|2023-02-05|0.46426|2017-01-29
2024-02-11 03:19:49|WEEKLY|07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|-24.859151915958|40|2.3113842262993||0|0|0.47005|19.29|-0.32518|36|-0.32517607614741|36|30.07|-0.18368|-0.0985|0.020245528954569|0.071781544179144|54.812792272773|74.95291125077|220.20548414974|0.786|0.5|0.32195|14|10|0.0042339565217391|0.10066436956522|89.800003051758|2021-08-01|-0.22261|2016-01-10|0.61073|2015-02-08
2024-02-11 03:19:50|WEEKLY|07285|100718|/equities/huiquan-brew|SHANGHAICOMP|-10.764069205055|18|0.90968978588084||0|0|0.13737|8.54|-0.2867|8|-0.28669521959477|8|41.89|-0.10801|0.03396|-0.15192761322743|-0.14741538944378|32.472910116292|48.288736649941|146.4837062369|0.333|0.222|0.2847|18|4|0.0022889234760052|0.086173463035019|21.85000038147|2015-06-21|-0.30236|2015-07-05|0.40983|2015-06-07
2024-02-11 03:19:52|WEEKLY|07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|35.347237535208|28|1.670921025048|0.1123|1|2|0.1008|41.17|-0.13368|7|-0.1109299008941|9|38.11|-0.00626|0.0575|0.030358634383022|0.1130762387068|96.498472991404|150.21746233945|460.51454252059|0.474|0.316|0.20749|19|7|0.0029757123834887|0.067513821571238|65.809997558594|2021-01-31|-0.15431|2021-02-28|0.18665|2021-01-24
2024-02-11 03:19:53|WEEKLY|07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP|-63.507323859153|25|6.2086972111516|0.2557|-1|1|0.25565|52|0.04551|37|0.70509297826355|28|30.17|-0.53749|-0.16266|0.16986717392087|0.70509297826355|135.30606822381|170.509|373.02727091309|0.5|0.167|0.38701|6|3|0.011774048780488|0.11820585365854|185.97999572754|2021-08-01|-0.19148|2020-03-29|0.61114|2020-02-23
2024-02-11 03:19:53|WEEKLY|07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|-266.19758845189|29|27.872531416743||0|0|0.52574|195.14|0.23399|34|0.23398509009843|34|41.88|0.0304|0.19014|-0.044622594961726|-0.044622594961726|81.56032842195|81.56032842195|207.39718034303|0.375|0.375|0.36662|8|2|0.0049340771349862|0.097714710743802|671.59997558594|2020-08-09|-0.22116|2020-10-25|0.61059|2017-01-15
2024-02-11 03:19:54|WEEKLY|07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|-50.317405106573|5|4.6858016258969||0|0|0.12133|40.12|0.14776|25|0.14775688412669|25|45|-0.10438|-0.02895|0.14775688412669|0.14775688412669|114.776|114.776|42.073391731079|0.25|0.25|0.29328|4|0|-0.0023672826086957|0.085639945652174|204.41436767578|2020-07-19|-0.14586|2021-01-31|0.61056|2020-07-12
2024-02-11 03:19:55|WEEKLY|07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP|-19.547635292919|43|1.2808784564042|0.1141|-1|1|0.11412|16.38|-0.04147|18|-0.041472322780722|18|26.75|-0.15056|-0.11026|-0.13219669462242|-0.06641004912637|35.158717122253|74.336547969018|92.542364150985|0.583|0.333|0.23052|12|8|0.0014039669421488|0.078538925619835|35.759998321533|2017-03-26|-0.17546|2021-10-24|0.46441|2017-01-08
2024-02-11 03:19:56|WEEKLY|07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|-5.8373475349485|18|0.71744919738966||0|0|0.31955|3.62|0.1509|21|0.15090252193838|21|38.38|-0.14262|-0.06073|-0.082836001581221|-0.058351018070828|57.009925073937|80.597694789711|79.560433710101|0.625|0.375|0.2312|8|3|0.0023297839506173|0.087603981481482|13.449999809265|2017-10-29|-0.29948|2022-05-01|0.61319|2017-10-15
2024-02-11 03:19:57|WEEKLY|07292|100694|/equities/gansu-mogao|SHANGHAICOMP|-5.5140660116005|44|0.44135531812666||0|0|0.16992|4.25|-0.33506|9|-0.33506228017387|9|35.5|-0.07958|0.02943|-0.097788980629789|-0.12735058289208|27.93968792567|33.997033867252|39.924845629296|0.5|0.35|0.28846|20|7|0.00069119521912351|0.086369415670651|25.430000305176|2015-06-21|-0.33115|2015-07-05|0.61244|2020-08-09
2024-02-11 03:19:58|WEEKLY|07293|100839|/equities/qilianshan|SHANGHAICOMP|-10.346365133187|10|0.77682672721178||0|0|0.06778|9.49|-0.01486|35|-0.0043982294726473|4|31.42|-0.09449|-0.02046|-0.036488695759418|0.051024783090973|30.849756201065|100.97619059002|128.97526538406|0.583|0.292|0.25924|24|12|0.0019534076015727|0.085958191349934|22.459999084473|2020-08-16|-0.25301|2015-07-05|0.22173|2015-10-18
2024-02-11 03:19:59|WEEKLY|07294|100364|/equities/yasheng-indust|SHANGHAICOMP|-2.8921426433419|17|0.16738088588233||0|0|0.14527|2.53|-0.09202|107|-0.092024525519602|107|37.2|-0.06161|0.01067|-0.083052674607383|-0.056007873287003|31.593320395401|64.55164836031|53.60169669175|0.6|0.35|0.21087|20|9|0.00052752631578947|0.077606236842105|14.569999694824|2015-06-14|-0.31267|2015-07-05|0.25987|2021-11-07
2024-02-11 03:19:59|WEEKLY|07295|100889|/equities/gd-power|SHANGHAICOMP|3.72428640299|10|0.23023793242721|0.1023|1|2|0.08068|4.42|-0.14888|15|0.11598742285963|64|32.35|-0.04363|0.01514|0.0049988599403782|0.039893920004292|87.253437918841|123.54688355758|150.08489563621|0.565|0.391|0.17273|23|8|0.0012813678618858|0.055632151394422|7.6900000572205|2015-06-21|-0.22105|2015-07-05|0.21721|2014-11-02
2024-02-11 03:20:01|WEEKLY|07296|101023|/equities/gem-year-ind|SHANGHAICOMP|-4.4116158673009|69|0.33720529704759||0|0|0.22799|3.42|-0.22822|27|-0.22822299564732|27|30.95|-0.03255|0.04607|0.019983597193262|0.033598157651318|57.566805469262|67.03343198472|42.222221175666|0.455|0.318|0.24641|22|7|0.00079526034712951|0.087591428571429|31.860000610352|2011-02-13|-0.3131|2015-07-05|0.32172|2014-11-02
2024-02-11 03:20:02|WEEKLY|07297|100580|/equities/gemdale|SHANGHAICOMP|-5.2332478634602|18|0.48108259413262||0|0|0.35566|4.04|-0.25887|10|-0.25886525382335|10|30.88|-0.15553|-0.05777|-0.026899823990541|-0.018390419601262|65.102300434293|78.857294251577|82.922819818299|0.417|0.292|0.26161|24|6|0.0014992744063325|0.086668060686016|17.770000457764|2020-07-12|-0.20101|2018-02-11|0.31871|2014-04-27
2024-02-11 03:20:03|WEEKLY|07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|-2.6837615782199|4|0.19458718479267|0.0429|-1|1|0.04292|2.23|-0.08611|39|-0.086105155851495|39|36.78|-0.05741|0.13211|0.020186513801756|0.060853071394814|65.940376330379|96.836493366428|57.982320450072|0.611|0.5|0.2725|18|7|0.001673954887218|0.094170105263158|16.768999099731|2015-06-14|-0.30457|2018-10-21|0.56839|2011-08-14
2024-02-11 03:20:04|WEEKLY|07299|1031221|/equities/getein-biotech|SHANGHAICOMP|-10.414937518803|24|0.76664583642212||0|0|0.24261|8.71|0.1513|43|0.15129790386507|43|26|-0.50535|0.13825|-0.12073173082447|-0.036155983176954|54.259291771721|86.739923540815|71.343887242078|0.333|0.25|0.34027|12|1|0.006857223880597|0.085047611940299|53.849998474121|2017-10-08|-0.71683|2017-10-15|2.84231|2017-10-08
2024-02-11 03:20:05|WEEKLY|07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|-86.22820102148|39|8.1194006965316|0.3182|-1|1|0.31825|68.53|0.15422|66|-0.082341737385038|15|21.71|-0.32453|0.0081|0.018701143736677|0.16286973314353|45.325794027487|148.87818150609|729.19770700076|0.643|0.429|0.37352|14|6|0.013400614035088|0.11605739766082|235.13000488281|2021-08-01|-0.63364|2017-10-15|1.74884|2017-10-08
2024-02-11 03:20:06|WEEKLY|07301|100413|/equities/s-giti-tire|SHANGHAICOMP|-14.760715732124|17|0.95357203786455||0|0|0.07928|12.31|-0.31266|3|0.006072373221756|18|27.69|-0.05589|0.03418|0.056610133144577|0.21914026942773|76.723334897726|308.95975987244|371.90334236923|0.654|0.346|0.22594|26|12|0.0033484510869565|0.072289850543478|40.25|2016-12-04|-0.2256|2018-10-14|0.27677|2017-09-17
2024-02-11 03:20:07|WEEKLY|07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|-14.076994565789|17|1.0910984479381||0|0|0.15515|11.98|-0.1537|46|-0.15370152589728|46|40.72|-0.02605|0.10393|0.14261189776674|0.20748852739325|178.74660296983|176.07781666144|268.0089508846|0.556|0.333|0.29331|18|6|0.0038850867823765|0.090289946595461|31.409999847412|2015-05-24|-0.44912|2011-07-24|0.6106|2009-06-07
2024-02-11 03:20:08|WEEKLY|07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|-17.640928002165|14|1.6236426737462|0.4108|-1|1|0.41078|13.34|-0.18707|13|-0.18707364166816|13|30.67|0.01532|0.12067|0.16899004207048|0.29301373629913|132.51030092174|316.07628021486|418.18181546402|0.625|0.458|0.28664|24|11|0.0040521495327103|0.094592323097463|32.869998931885|2022-03-20|-0.21578|2022-03-27|0.58127|2020-12-20
2024-02-11 03:20:09|WEEKLY|07304|1162041|/equities/gongniu-group|SHANGHAICOMP|-104.36538337882|35|5.0682040698672||0|0|0.00131|98.75|-0.35033|20|-0.35032852013103|20|42.75|-0.36468|-0.24782|-0.21447335406143|-0.21447335406143|59.85929446|59.85929446|104.86354669227|0.5|0.5|0.2118|4|1|0.0024544878048781|0.075068634146341|259.89999389648|2021-01-17|-0.36033|2023-06-11|0.6107|2020-02-16
2024-02-11 03:20:10|WEEKLY|07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|-7.6625359671493|2|0.80917861121162||0|0|0.13884|5.21|-0.26844|46|-0.26844016253285|46|58|-0.63581|-0.51809|-0.26844016253285|-0.26844016253285|73.156|73.156|81.661441139386|0.25|0.25|0.37127|4|1|0.002|0.091817768240343|25.200000762939|2019-09-22|-0.20456|2019-09-29|0.61052|2019-08-04
2024-02-11 03:20:11|WEEKLY|07306|100534|/equities/nanhai-develop|SHANGHAICOMP|-17.758501354924|23|1.0018953137588|0.0683|-1|1|0.06828|16.51|-0.11797|18|-0.11796917975275|18|26.29|-0.08527|-0.03989|-0.042320817810297|0.02195998840349|27.771333439301|97.8288096938|371.93060929238|0.679|0.429|0.19642|28|13|0.0028098416886544|0.068844340369393|31.10000038147|2020-09-06|-0.20826|2015-07-05|0.21992|2015-07-19
2024-02-11 03:20:12|WEEKLY|07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|-25.799587636935|47|1.8238762109719|0.1627|-1|1|0.1627|22.18|-0.23284|41|-0.23284098732721|41|36.31|0.20731|0.27119|0.27860779715023|0.48686322768756|439.76811567097|700.28739863569|534.07177840402|0.813|0.5|0.29928|16|12|0.0044644178628389|0.089374944178628|69.800003051758|2021-10-31|-0.23018|2021-02-28|0.24192|2022-05-15
2024-02-11 03:20:13|WEEKLY|07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP|-4.9909052098649|91|0.46696839216211||0|0|0.42574|3.48|-0.24907|25|-0.24907061066357|25|23.17|-0.75423|-0.14295|-0.34111143382626|-0.27828927183849|6.7951644222248|26.701608845448|75.159632457608|0.5|0.333|0.39562|12|4|0.0066742119565217|0.099539347826087|28.190000534058|2017-10-08|-0.6783|2017-10-15|2.18339|2017-10-08
2024-02-11 03:20:14|WEEKLY|07309|100342|/equities/greattown|SHANGHAICOMP|-3.1956234083678|19|0.22354114406989||0|0|0.14465|2.72|-0.06947|9|-0.06946501005775|9|43.29|0.06634|0.20225|0.18486525527707|0.2733701937648|189.17264028166|198.70861768902|40.779610157389|0.643|0.429|0.27433|14|4|0.00022770833333333|0.079021907051282|28.180000305176|2015-06-14|-0.24383|2015-09-06|0.24257|2019-03-03
2024-02-11 03:20:15|WEEKLY|07310|101197|/equities/greattown-b|SHANGHAICOMP|-0.25017337795981|20|0.015387715328281|-0.0218|-1|1|-0.02183|0.234|-0.10069|8|-0.10068873766171|8|33.61|0.02898|0.09508|0.093679958437511|0.13141633291727|94.997046427051|98.043431463132|69.850743745851|0.611|0.444|0.21453|18|9|0.00044522435897436|0.05827891025641|1.7380000352859|2015-06-07|-0.2149|2015-08-09|0.2471|2015-04-19
2024-02-11 03:20:17|WEEKLY|07311|100420|/equities/gree-real-esta|SHANGHAICOMP|-7.8708078036605|2|0.78026927742358||0|0|-0.09874|6.12|-0.27032|12|-0.27032489285156|12|33.95|0.11043|0.19738|0.27237538054719|0.35356401075068|319.09691334097|329.36855699532|86.075946141144|0.545|0.409|0.26981|22|8|0.0029854144385027|0.097455080213904|18.10000038147|2020-07-12|-0.65489|2011-09-11|0.61173|2022-12-18
2024-02-11 03:20:18|WEEKLY|07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|-2.5362042660223|19|0.19040143074944||0|0|0.24453|2.07|-0.1697|42|-0.16969695480949|42|37.22|0.10772|0.21714|0.30876950206868|0.38490064102032|721.86190029897|327.25467068236|37.459282024413|0.667|0.389|0.25787|18|7|0.00062170058139535|0.081279738372093|42.979999542236|2015-05-31|-0.31182|2015-07-05|0.44802|2014-03-23
2024-02-11 03:20:18|WEEKLY|07313|100437|/equities/grinm-material|SHANGHAICOMP|-12.116635913346|40|0.99221201562014|0.2378|-1|1|0.2378|10|-0.11312|29|0.42671756071109|98|49.64|0.07483|0.14815|0.07729907579598|0.18319962397337|154.19646432624|184.81119081736|185.52876155302|0.643|0.286|0.25354|14|6|0.0030451498637602|0.095144277929155|26.299999237061|2015-06-14|-0.31771|2015-07-05|0.41394|2013-06-23
2024-02-11 03:20:19|WEEKLY|07314|101007|/equities/guangan|SHANGHAICOMP|-3.5161153685575|2|0.26870511013686||0|0|0.0339|2.85|-0.0988|32|-0.098802374906086|32|41.33|-0.08444|0.04234|0.049805143703809|0.057578030396863|130.96033771405|120.68030334986|142.49999523163|0.5|0.333|0.22306|18|6|0.0020457852348993|0.077564563758389|13.130000114441|2015-06-21|-0.26454|2015-07-05|0.30496|2015-08-16
2024-02-11 03:20:20|WEEKLY|07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|-13.246910520518|2|1.3923034496188||0|0|0.08708|9.33|-0.21776|38|-0.21776059740222|38|30.8|-0.36608|-0.23006|-0.32355490986339|-0.20674773358729|17.530252991049|62.91321648|109.30539133167|0.4|0.2|0.27248|10|3|0.0032065048543689|0.096286213592233|21.321437835693|2018-06-03|-0.23721|2018-02-11|0.61172|2017-09-24
2024-02-11 03:20:22|WEEKLY|07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|-6.114848641827|2|0.73994959336994||0|0|0.23517|3.61|-0.36814|11|-0.36813923390076|11|28.08|-0.30048|-0.18462|-0.14448430365013|-0.15719381648391|30.281188972157|38.50713087783|88.036022502988|0.583|0.417|0.29103|12|5|0.0031018343195266|0.098294556213018|11.698231697083|2017-07-16|-0.23517|2024-02-11|0.61176|2021-12-12
2024-02-11 03:20:22|WEEKLY|07317|102967|/equities/ellington-elec|SHANGHAICOMP|-7.606606554571|4|0.6305354673277|0.1144|-1|1|0.11441|6.27|-0.06211|18|-0.19499999284744|10|24.4|-0.132|-0.0709|-0.14001506328058|-0.13731193186978|15.607875996166|29.600512440479|42.711170644294|0.6|0.4|0.21444|20|10|-0.00043446028513238|0.075944236252546|24.040000915527|2015-05-31|-0.22421|2015-06-21|0.26325|2019-09-08
2024-02-11 03:20:23|WEEKLY|07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP|-14.758976960032|2|1.8279922882214||0|0|0.2233|8.8|-0.10603|84|-0.0073426324893491|7|40.5|-0.25381|-0.19589|-0.04932348109772|-0.122468322348|74.826919669495|75.68139106|41.063929376657|0.625|0.25|0.28311|8|4|-9.0153846153848E-6|0.083306430769231|55.580001831055|2017-10-15|-0.32538|2018-02-11|0.61055|2017-10-15
2024-02-11 03:20:24|WEEKLY|07319|100614|/equities/guanhao|SHANGHAICOMP|-3.2889301992087|42|0.25631007276073|0.272|-1|1|0.272|2.73|-0.0458|40|-0.045801542926111|40|48.79|0.17024|0.3554|0.26080205120398|0.41480195502315|265.53584582708|413.03458102559|276.03639607786|0.714|0.5|0.27755|14|10|0.0036183977900553|0.090658135359116|24.75|2015-05-24|-0.32532|2015-07-05|0.38619|2015-08-23
2024-02-11 03:20:25|WEEKLY|07320|100796|/equities/dongyangguang|SHANGHAICOMP|6.059701682397|1|0.59622881152493||-1|0|0|7.88|0.05967|57|-0.038990841992685|26|34.19|-0.00069|0.0755|0.082028143909781|0.070655020186539|185.77043161412|128.92687492395|219.49861567794|0.619|0.381|0.29803|21|12|0.0037189693593315|0.09340278551532|13.39999961853|2022-08-21|-0.62102|2010-03-14|0.47853|2021-09-05
2024-02-11 03:20:27|WEEKLY|07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|-16.265628460397|33|1.4235426993337|0.0159|-1|1|0.01589|13.01|-0.15295|17|-0.15294640127533|17|20.29|-0.31891|-0.24919|-0.22001960559343|-0.20215504685045|9.953196213855|25.360298216455|114.5246533633|0.643|0.429|0.27915|14|8|0.0027912341772152|0.090274303797468|29.85000038147|2018-06-03|-0.18862|2017-12-24|0.61092|2017-12-10
2024-02-11 03:20:27|WEEKLY|07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|-21.552963328045|106|2.0676544744707|0.8546|-1|1|0.85462|16.68|-0.48077|7|0.073015848795573|68|31.75|-0.08851|-0.0325|-0.20387669641283|0.073015848795573|55.71441746|107.302|28.923185078507|0.5|0.25|0.40647|4|3|-0.0021540948275862|0.11445663793103|183|2021-10-31|-0.32036|2023-05-28|0.23686|2019-08-04
2024-02-11 03:20:28|WEEKLY|07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|-5.2631457553837|160|0.42271528994153||0|0|0.47403|4.05|-0.14444|24|-0.14444446563721|24|31.67|-0.342|-0.19079|0.032617788475659|0.032617788475659|103.49538208|103.49538208|84.088977156735|0.333|0.333|0.2544|6|2|0.0026454154727794|0.070238223495702|18.049999237061|2017-10-08|-0.41517|2017-10-15|0.96435|2017-10-08
2024-02-11 03:20:29|WEEKLY|07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|-29.572575486235|31|2.8095780839438||0|0|0.00275|28.98|0.05519|36|0.055188338638727|36|50.5|-0.34201|-0.26184|0.29812829894791|0.055188338638727|162.61216533|105.519|89.059615018043|0.5|0.25|0.275|4|1|0.0014578448275862|0.091143922413793|92.889999389648|2020-05-24|-0.15227|2019-08-11|0.4874|2019-08-04
2024-02-11 03:20:29|WEEKLY|07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|-2.4867109357261|17|0.13223696744916|0.1434|-1|1|0.14341|2.21|-0.16505|67|-0.16504854518754|67|36.55|-0.09534|0.03673|-0.04134317125331|-0.091914451095516|46.079950979201|43.055802549673|67.791412411413|0.55|0.35|0.25366|20|9|0.0013813922356091|0.077629598393574|10.840000152588|2015-08-23|-0.30851|2015-07-05|0.60971|2015-08-16
2024-02-11 03:20:31|WEEKLY|07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|-4.6119809812158|17|0.29399365404744|0.1335|-1|1|0.13348|3.83|0.04624|34|0.046244675944317|34|34.09|-0.10221|-0.00151|-0.055008910021716|-0.098607233370232|40.715223890996|44.346284044617|89.277388292836|0.455|0.318|0.23968|22|6|0.0015303524804178|0.080645718015666|18.889999389648|2015-06-14|-0.26662|2015-07-05|0.24129|2021-10-24
2024-02-11 03:20:32|WEEKLY|07327|100732|/equities/rongtai|SHANGHAICOMP|-4.6608218737116|8|0.60860727852153||0|0|-0.12198|3.02|0.04212|26|0.042118016876067|26|33.45|-0.13854|0.00692|-0.070658936982114|-0.037058499495202|36.342288710245|67.009509313935|78.645834594499|0.455|0.318|0.27769|22|6|0.0021192866756393|0.089057254374159|17.639999389648|2016-01-03|-0.29167|2023-12-24|0.40284|2020-08-23
2024-02-11 03:20:33|WEEKLY|07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|-6.5698265273146|4|0.81160884561712|0.425|-1|1|0.42496|3.87|-0.01752|56|-0.017518231712372|56|46.88|-0.3978|-0.2093|-0.1580652711304|-0.1580652711304|48.604572052348|48.604572052348|57.503712846822|0.5|0.5|0.32811|8|3|0.0011947619047619|0.093171560846561|27.770000457764|2015-08-09|-0.27642|2015-08-23|0.55275|2015-07-12
2024-02-11 03:20:34|WEEKLY|07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|-21.057703913166|24|2.2201534373654||0|0|0.22862|14.88|0.04554|86|0.045537083956898|86|40.4|-0.38845|-0.25744|-0.24471480460661|-0.20933924037779|2.76024882005|35.237895606937|112.78708629686|0.6|0.4|0.37837|10|3|0.0030288758782201|0.10082960187354|52.207000732422|2016-01-03|-0.35577|2015-08-23|0.51975|2015-03-29
2024-02-11 03:20:34|WEEKLY|07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|30.018186248104|81|4.5723032976795|3.0131|1|1|3.01313|36.68|-0.21421|20|-0.21420646572118|20|52.33|-0.04464|0.06601|-0.21420646572118|-0.21420646572118|78.579|78.579|255.96650733051|0.333|0.333|0.17736|3|2|0.0064638396624473|0.087645780590717|44.209999084473|2023-12-03|-0.18037|2020-06-28|0.61061|2019-06-30
2024-02-11 03:20:36|WEEKLY|07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|24.522418852646|18|4.5224030494468|-0.2412|1|1|-0.24115|27.66|1.11795|59|1.1179519801253|59|28|-0.44766|-0.02054|0.075899499676119|0.15478157250423|86.457000774444|113.70385572083|285.33112389935|0.385|0.308|0.35538|13|4|0.0086381627296588|0.11529304461942|74.949043273926|2017-04-02|-0.52654|2017-10-15|0.96034|2017-10-08
2024-02-11 03:20:37|WEEKLY|07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|-11.11372537045|2|1.3745751203045||0|0|0.17216|6.78|-0.36603|7|-0.10835508358221|29|40.5|-0.11046|-0.05252|-0.16950643986945|-0.14967028519979|45.15265277587|72.13456764|56.499979297328|0.5|0.25|0.24001|8|4|9.1415384615385E-5|0.084127753846154|25.571439743042|2017-09-24|-0.23243|2024-02-04|0.61071|2017-09-17
2024-02-11 03:20:37|WEEKLY|07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP|-36.325395211192|8|4.2184650449662||0|0|0.25|26.28|-0.00626|21|0.10376804653254|37|24|-0.22799|-0.1391|-0.077212073500612|-0.051254034321711|46.659674648107|65.029090092604|108.72983286591|0.583|0.417|0.4049|12|5|0.0040159661016949|0.12254030508475|99|2022-08-07|-0.20632|2020-03-01|0.38341|2018-07-15
2024-02-11 03:20:38|WEEKLY|07334|102090|/equities/guanghui-energ|SHANGHAICOMP|-7.8184986685324|58|0.54349614705341|0.255|-1|1|0.25497|6.75|-0.35566|21|1.1005847260204|34|35.15|0.01706|0.11514|0.028412859670201|0.11758563089378|78.117549687888|138.16916761834|305.42985898135|0.4|0.3|0.23737|20|6|0.0031541184210526|0.08184947368421|15.199999809265|2022-09-11|-0.18929|2021-10-17|0.28598|2021-09-05
2024-02-11 03:20:39|WEEKLY|07335|100743|/equities/xingye-resourc|SHANGHAICOMP|-8.0351701004229|2|0.71005670967769|-0.0442|-1|1|-0.04419|6.38|0.26334|39|0.26333701302296|39|26.62|-0.16848|-0.02383|-0.11448212039081|0.03231738560084|7.790411965708|108.91199872801|142.09355099482|0.538|0.308|0.24552|26|9|0.0033033910533911|0.087911630591631|13.430000305176|2015-06-07|-0.32181|2015-07-05|0.45197|2015-07-19
2024-02-11 03:20:41|WEEKLY|07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|-3.0692497745369|22|0.24663486911169||0|0|0.08418|2.72|0.33956|38|0.33956426066315|38|28.85|-0.00914|0.04398|0.062952006312313|0.05927566178401|182.9961686544|122.09821644959|69.922878027203|0.692|0.423|0.17596|26|11|0.00046854734111543|0.061471439688716|9.3800001144409|2015-06-14|-0.21039|2015-07-05|0.22562|2015-04-19
2024-02-11 03:20:41|WEEKLY|07337|101142|/equities/fenglin-wood|SHANGHAICOMP|-2.6524509153904|2|0.22081696861789||0|0|0.07207|2.06|-0.17472|21|-0.17472119651026|21|43.71|-0.03767|0.05251|-0.10032510666943|-0.051472999739278|33.263613569541|79.807594278107|31.498470256808|0.571|0.286|0.2639|14|7|-9.6900489396408E-6|0.08097955954323|8.704999923706|2015-06-21|-0.47793|2012-02-26|0.38654|2012-12-09
2024-02-11 03:20:42|WEEKLY|07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|-4.0339623747186|24|0.37965409152761||0|0|0.21762|3.02|0.13543|13|0.13543435258981|13|32.91|-0.06445|0.03926|0.064812391179417|0.13822754841914|71.66904687987|118.64177198222|24.903108905959|0.591|0.364|0.25972|22|8|0.00095635876840696|0.086727135207497|18.94700050354|2009-11-22|-0.75182|2010-07-11|0.35758|2023-05-28
2024-02-11 03:20:43|WEEKLY|07339|100459|/equities/guiguan-elec|SHANGHAICOMP|5.3532081993556|81|0.27910333490759|-0.1534|1|1|-0.15338|5.63|0.14894|63|0.14893623712971|63|29.3|-0.03362|0.02236|0.02507134442833|0.097404577008699|67.143871128276|117.81502935796|117.2916643901|0.652|0.391|0.19944|23|13|0.0012059549071618|0.062394045092838|10.64999961853|2015-06-14|-0.27963|2015-07-05|0.22867|2022-10-16
2024-02-11 03:20:44|WEEKLY|07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|-21.116654768792|8|1.5604964420818||0|0|0.06266|17.95|-0.07073|4|-0.070726419935287|4|33|-0.23686|0.01853|-0.14103505818003|-0.1677738295693|37.434142621528|37.710940927939|78.659075385573|0.429|0.357|0.24782|14|5|0.0022967590618337|0.07466447761194|71.430000305176|2015-05-31|-0.45846|2017-10-15|0.96|2017-10-08
2024-02-11 03:20:46|WEEKLY|07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|-5.2525980943498|69|0.40586600283969||0|0|0.21748|4.03|-0.18919|14|-0.12349910799552|21|37.4|-0.08992|-0.04241|-0.15231559963871|-0.12349910799552|51.550237611495|87.65|43.520519548572|0.4|0.1|0.13472|10|4|-0.00035457013574661|0.059582375565611|26.489999771118|2015-08-16|-0.27185|2015-07-05|0.61123|2015-06-21
2024-02-11 03:20:47|WEEKLY|07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|-3.5093180202737|6|0.34310600040007|0.309|-1|1|0.30899|2.46|0.09375|60|-0.16784870802495|16|62.67|0.04508|0.09757|-0.082762775335051|-0.15435303855006|69.117298791286|71.4933351|24.308301047091|0.667|0.333|0.18455|6|4|-0.0022269553805774|0.072339212598425|19.709999084473|2016-09-04|-0.15569|2024-02-04|0.60968|2016-08-28
2024-02-11 03:20:47|WEEKLY|07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|3.671464386767|9|0.29117381033737|-0.1291|1|1|-0.12911|3.71|-0.10837|13|-0.10837439985756|13|44.76|-0.09307|-0.00489|-0.0037862680840469|0.029452120465074|90.130162938784|106.17858807163|119.17764658416|0.412|0.176|0.20596|17|7|0.0014992717815345|0.073861339401821|8.3599996566772|2015-06-21|-0.26123|2015-07-05|0.22566|2015-06-07
2024-02-11 03:20:48|WEEKLY|07344|100472|/equities/zhongheng|SHANGHAICOMP|-2.674389649551|4|0.1881298982835||0|0|0.01293|2.29|-0.14576|21|-0.14576273213786|21|29.35|-0.00764|0.08971|0.0005261092341237|-0.02152576040842|87.696265665825|72.854118084654|166.78804944694|0.462|0.346|0.19887|26|9|0.0027836292428198|0.0746972845953|10.670000076294|2015-06-21|-0.63975|2010-07-11|0.39161|2021-07-04
2024-02-11 03:20:49|WEEKLY|07345|100880|/equities/topsun-tech|SHANGHAICOMP|-28.575230936814|29|2.5804122217142||0|0|0.19457|25.21|-0.23932|38|0.93440511606094|52|36|0.11025|0.20478|0.23673170519559|0.45247723691222|454.92051848919|772.94438018371|813.2258019363|0.6|0.35|0.29906|20|9|0.0055121122994652|0.097623676470588|54.040000915527|2021-07-25|-0.30021|2014-03-23|0.45403|2021-07-04
2024-02-11 03:20:51|WEEKLY|07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|-9.6289796685741|69|0.52142457574633||0|0|0.28854|8.63|-0.16735|17|-0.1673479744737|17|38.5|0.00253|0.20379|0.081020433448077|0.20270019694987|48.10992141566|119.55524371655|101.29107571323|0.643|0.5|0.23348|14|4|0.0015286326194399|0.07732294892916|26.809999465942|2017-10-08|-0.3007|2013-04-07|0.39843|2017-10-08
2024-02-11 03:20:52|WEEKLY|07347|100277|/equities/baiyun-airport|SHANGHAICOMP|-10.829211760211|24|0.7027931428267||0|0|0.13644|10.19|0.08917|31|-0.2146596721395|11|37.4|0.05644|0.11569|-0.01689820735218|-0.063268475250348|66.77958601284|52.659558324753|135.1458837127|0.55|0.35|0.19626|20|9|0.0014172503242542|0.064426990920882|23.690000534058|2019-10-13|-0.28399|2012-05-06|0.23333|2014-12-14
2024-02-11 03:20:53|WEEKLY|07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|-10.037648147582|2|1.0942160905199||0|0|0.03898|7.15|-0.25|26|-0.18936872778258|47|38.7|-0.24313|-0.17148|-0.26555054380691|-0.27332585642391|39.07560852|52.10081136|43.891956375228|0.3|0.2|0.27674|10|3|-1.778350515465E-6|0.088373917525773|46.799999237061|2016-09-04|-0.17556|2019-01-20|0.6108|2016-04-03
2024-02-11 03:20:53|WEEKLY|07349|100542|/equities/baiyunshan|SHANGHAICOMP|-30.888962679251|17|1.4691478977937||0|0|-0.01607|29.08|-0.02818|40|-0.068799987792969|37|29.25|-0.07369|0.00043|-0.063820997476855|0.076481250350781|25.606264650838|155.80260487628|385.67639351233|0.667|0.292|0.23238|24|14|0.0033713370473538|0.078206058495822|48.459999084473|2015-06-07|-0.19042|2015-06-21|0.39241|2009-11-22
2024-02-11 03:20:54|WEEKLY|07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|-5.9104890845949|115|0.29963123282267||0|0|0.16183|5.49|-0.02214|10|-0.022143049472607|10|36.39|0.01193|0.10062|0.078976923934477|0.13207817440719|160.30257475564|181.04682696774|105.37427506566|0.611|0.389|0.17973|18|5|0.00121633289987|0.06534577373212|20.25|2015-06-14|-0.26685|2015-07-05|0.33229|2015-06-07
2024-02-11 03:20:56|WEEKLY|07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|-41.979984621893|4|5.7366613880432||0|0|0.3646|26.28|-0.26809|12|-0.2680880274469|12|28.63|-0.22314|-0.1189|-0.18095045808036|-0.16997731022339|54.147611051793|67.93076283|26.367012310063|0.375|0.25|0.32248|8|1|-0.0028589224137931|0.11342047413793|141.94999694824|2019-08-11|-0.23254|2024-02-04|0.33238|2022-07-24
2024-02-11 03:20:57|WEEKLY|07352|100984|/equities/guangri-stock|SHANGHAICOMP|-7.9038064210892|2|0.55793546733858||0|0|-0.04448|6.81|-0.07779|48|-0.07779351872429|48|47.44|-0.01491|0.09866|0.028592564249977|0.079512751552553|112.51590766619|130.35601113782|176.8831197784|0.563|0.313|0.21947|16|7|0.0020764078947368|0.074265342105263|31.120000839233|2015-06-21|-0.26529|2015-07-05|0.25703|2009-06-28
2024-02-11 03:20:58|WEEKLY|07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|-10.574347019719|41|1.0181156001248||0|0|0.26373|7.51|-0.07188|37|-0.071883528508267|37|28.71|-0.18969|-0.06738|-0.047133275199284|-0.052871065533339|61.056878524403|65.035714535259|79.978700258751|0.571|0.429|0.23904|14|6|0.001317036199095|0.079658619909502|45.830001831055|2015-06-14|-0.40934|2015-09-20|0.3896|2015-03-08
2024-02-11 03:20:58|WEEKLY|07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|-17.180457158512|2|1.4934857830824||0|0|0.00944|13.64|-0.24663|9|-0.2466258627549|9|33.1|-0.06363|0.01456|-0.03661921324311|0.01862368187084|52.554254804019|72.590746897271|68.059206932375|0.6|0.4|0.27595|10|5|0.0009039156626506|0.08903093373494|38.310333251953|2020-10-18|-0.23193|2017-10-15|0.4505|2017-10-08
2024-02-11 03:20:59|WEEKLY|07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|-66.485308511681|29|5.9510200886539|0.1427|-1|1|0.14274|61.08|-0.09635|26|-0.0963501613747|26|49.83|-0.03193|0.36022|0.95358261995717|1.1799681865439|432.68112205452|339.50952351602|612.02409451582|0.667|0.5|0.3108|6|2|0.0086098470948012|0.10149195718654|178.88000488281|2021-01-31|-0.1777|2022-01-09|0.61132|2017-09-24
2024-02-11 03:21:01|WEEKLY|07356|100799|/equities/pearl-river|SHANGHAICOMP|-3.9966194399641|18|0.43220646409346|0.2674|-1|1|0.26741|2.63|0.08043|9|0.080434423206955|9|36.8|-0.06487|0.08571|0.064987505795663|0.12924180055672|98.12937699005|159.50549729369|106.95404620259|0.4|0.35|0.25271|20|6|0.00216401062417|0.091037025232404|17.469999313354|2015-06-14|-0.30247|2015-07-05|0.47964|2012-12-30
2024-02-11 03:21:02|WEEKLY|07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|-3.3961061695615|17|0.17744866768895|-0.0228|-1|1|-0.0228|3.14|-0.11014|23|-0.11014495918516|23|33.4|-0.15637|-0.0999|-0.030274391501284|-0.11682850658839|80.00415065128|60.796199409761|78.696744295716|0.5|0.4|0.21669|10|5|0.00050254285714286|0.057057742857143|11.619999885559|2017-05-07|-0.12737|2018-07-08|0.61017|2017-04-16
2024-02-11 03:21:02|WEEKLY|07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|-21.598968875102|22|1.4986905252014|0.241|-1|1|0.24098|18.52|-0.01414|84|-0.014141429554333|84|52.67|-0.02046|0.06286|0.055627817853744|0.055627817853744|115.89545590951|115.89545590951|102.60384162059|0.5|0.5|0.18574|6|3|0.0011929080118694|0.073929109792285|33.97144317627|2020-08-16|-0.21178|2018-02-11|0.16569|2020-08-02
2024-02-11 03:21:03|WEEKLY|07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|-9.4712839550758|12|1.1720945976504||0|0|0.44811|5.85|0.16484|77|0.16483515792532|77|50.75|0.09024|0.15752|0.0067142188773349|0.0067142188773349|98.84715756|98.84715756|27.542372729153|0.5|0.5|0.26748|4|1|-0.0041153738317757|0.085645280373832|24.280000686646|2019-12-29|-0.17866|2024-02-04|0.30435|2023-11-05
2024-02-11 03:21:04|WEEKLY|07360|100588|/equities/donghua|SHANGHAICOMP|-0.82725745860639|8|0.14241915088197|0.7218|-1|1|0.7218|0.37|-0.24859|19|-0.24858753827831|19|34.15|-0.06247|0.06456|0.096283799629917|0.028628486038315|154.8396354984|97.039164949764|9.3198992972777|0.4|0.3|0.31313|20|6|-0.00048831884057971|0.10000363768116|13.5|2009-12-13|-0.48004|2012-02-12|0.36066|2021-04-18
2024-02-11 03:21:06|WEEKLY|07361|942828|/equities/guilin-fuda|SHANGHAICOMP|-6.404779621435|4|0.61325985473818|0.2855|-1|1|0.28549|4.58|-0.07101|14|-0.071014527707659|14|38.92|-0.20701|-0.12189|-0.011981244837525|-0.078298749571792|71.196402967861|63.215523207526|59.791122910445|0.75|0.417|0.27885|12|9|0.0018939361702128|0.09622114893617|44.560001373291|2015-06-14|-0.29735|2015-06-21|0.61152|2014-12-14
2024-02-11 03:21:06|WEEKLY|07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|-9.1699574786349|37|0.92665253738311||0|0|0.28109|7.11|0.79818|97|0.79818188060414|97|81.75|0.44128|0.51757|0.44121420829567|0.44121420829567|194.9676665|194.9676665|37.839275077624|0.5|0.5|0.24437|4|1|-0.00077548209366391|0.09145870523416|21.729999542236|2017-01-08|-0.18985|2022-04-24|0.3173|2022-02-27
2024-02-11 03:21:07|WEEKLY|07363|100455|/equities/chitianhua|SHANGHAICOMP|-2.4608373353317|115|0.24694576890717|0.4677|-1|1|0.46774|1.65|-0.03617|25|-0.036167163168503|25|42.64|0.03212|0.15733|0.19411071165899|0.33676588574981|138.69373925839|234.09850414585|47.413792158468|0.643|0.357|0.25309|14|6|0.00082129395218002|0.08043552742616|15.699999809265|2015-06-28|-0.35236|2015-07-05|0.60916|2014-12-28
2024-02-11 03:21:08|WEEKLY|07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|-8.2763000419692|5|0.58043339818569||0|0|0.06516|7.03|-0.10165|21|-0.10164571137365|21|26.25|-0.31304|-0.23347|-0.077530943033547|-0.095973515030393|45.116216810706|44.463492737322|232.12252522209|0.5|0.417|0.34356|12|6|0.0056990595611285|0.091631159874608|26.778581619263|2018-03-11|-0.16401|2017-12-10|0.61144|2017-11-26
2024-02-11 03:21:09|WEEKLY|07365|100676|/equities/guihang-auto|SHANGHAICOMP|-12.769326843027|5|1.3064422333253||0|0|0.23884|9.72|-0.13644|6|-0.13643902602816|6|37.95|-0.03843|0.06653|0.035516146095586|0.015313565899993|99.273882863083|83.57910792834|80.264248906641|0.5|0.35|0.27588|20|6|0.00203250327654|0.097530668414155|32.880001068115|2010-11-07|-0.35085|2015-07-05|0.2886|2013-01-27
2024-02-11 03:21:10|WEEKLY|07366|100589|/equities/panjiang-coal|SHANGHAICOMP|-6.8028909049781|66|0.44089845696285||0|0|0.10984|6.24|-0.25584|27|-0.2558386229186|27|38.72|-0.0156|0.07672|0.030168970202815|0.036702792529168|99.908545303102|104.98771353112|70.428894050977|0.556|0.278|0.25667|18|7|0.0013308530183727|0.086911496062992|26.732999801636|2011-03-13|-0.27817|2015-08-23|0.23212|2009-05-10
2024-02-11 03:21:11|WEEKLY|07367|100567|/equities/redstar|SHANGHAICOMP|-11.736295892654|4|1.1420987294311||0|0|0.2342|9.09|-0.19704|43|-0.15625|18|38.4|-0.08697|0.03293|-0.014586162947901|-0.036938130429769|63.907830634722|61.331789051779|184.75609779736|0.5|0.35|0.279|20|6|0.0032188715953307|0.10164901426719|28.930000305176|2022-07-24|-0.28861|2015-07-05|0.37473|2010-09-05
2024-02-11 03:21:12|WEEKLY|07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|-18.829003419706|2|1.7396677620639||0|0|-0.10821|15.26|-0.00883|62|-0.0088318790190749|62|32|-0.24235|-0.12782|-0.025168975346477|-0.08864473117126|82.38021084196|74.7332728302|119.21875001164|0.833|0.5|0.34468|6|3|0.0049096373056995|0.11190238341969|44.099998474121|2020-07-12|-0.22889|2020-12-13|0.60974|2020-05-17
2024-02-11 03:21:13|WEEKLY|07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|-7.9267705647342|93|0.65225684537467||0|0|0.45107|6.17|-0.06429|20|-0.064287543920643|20|24|-0.06105|0.12384|-0.11408244992252|-0.072486612338158|61.248806356076|86.02075601|29.880594268621|0.4|0.2|0.19898|10|3|6.8012048192768E-5|0.064591385542169|56.889999389648|2017-10-08|-0.57219|2017-10-15|1.45093|2017-10-08
2024-02-11 03:21:14|WEEKLY|07370|101018|/equities/guizhou-rope|SHANGHAICOMP|-15.605733355159|69|1.6319111056706||0|0|0.45312|11.14|-0.14991|23|-0.14991375015027|23|50.21|0.11257|0.25654|-0.078690556925869|-0.1201046837082|56.055811348342|59.459510402354|225.96350367576|0.429|0.286|0.2408|14|3|0.003262140077821|0.091552905317769|38.799999237061|2022-09-11|-0.3004|2022-09-18|0.34136|2022-09-04
2024-02-11 03:21:16|WEEKLY|07371|100735|/equities/yibai|SHANGHAICOMP|-5.3091507323316|4|0.40471694097688|0.1673|-1|1|0.1673|4.38|-0.13487|8|-0.13486837255162|8|34.36|-0.03265|0.07507|-0.032087315829385|-0.056743495612249|59.575058844278|56.251038708658|61.344540565052|0.5|0.364|0.21021|22|7|0.00098113306982872|0.078944519104084|37.669998168945|2015-06-21|-0.48923|2010-05-09|0.1899|2015-07-19
2024-02-11 03:21:16|WEEKLY|07372|100486|/equities/guodian-nj|SHANGHAICOMP|-6.9973120971438|66|0.56243738478808|0.2031|-1|1|0.20306|5.73|0.87998|50|0.8799833778091|50|34.3|-0.07053|0.10993|0.0922907768598|0.19269932199251|83.265381214386|211.57026560264|99.877985541287|0.6|0.35|0.29686|20|8|0.0029205059920107|0.09587982689747|19.319999694824|2015-06-21|-0.52136|2017-06-25|0.81898|2021-05-02
2024-02-11 03:21:17|WEEKLY|07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP|-16.352073222026|44|1.1773578424007||0|0|0.3303|13.99|-0.38737|21|-0.026113373120154|24|26.58|-0.34441|0.07762|-0.11063229572621|-0.00081548812001742|51.013534998938|99.527556928757|97.136921110698|0.417|0.25|0.28848|12|5|0.0042008563535912|0.071664668508287|50.799999237061|2017-10-08|-0.63191|2017-10-15|1.74616|2017-10-08
2024-02-11 03:21:18|WEEKLY|07374|100449|/equities/hainan-airline|SHANGHAICOMP|-1.5262517745474|22|0.082094748653935||0|0|0.0473|1.41|-0.06329|50|-0.063291152611195|50|44|0.05611|0.12464|0.038522031965714|0.082085363325276|84.462766688221|124.08938688598|50.537633903225|0.75|0.5|0.22626|16|11|0.00025346206896552|0.068632744827586|7.0100002288818|2015-06-21|-0.20034|2015-07-05|0.35092|2015-04-19
2024-02-11 03:21:19|WEEKLY|07375|101758|/equities/hainan-airline-b|SHANGHAICOMP|-0.19758079743216|37|0.012410169981895||0|0|0.17273|0.182|0.01031|49|0.01030922212866|49|50.43|0.11485|0.18951|0.25781413432039|0.25781413432039|222.37815719393|222.37815719393|112.34567640049|0.286|0.286|0.2061|14|3|0.0012475067385445|0.06591179245283|0.9990000128746|2015-05-31|-0.21399|2020-05-17|0.33051|2015-04-19
2024-02-11 03:21:21|WEEKLY|07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP|-19.705824050332|2|1.9136079659148|0.0113|-1|1|0.01125|14.94|1.04311|6|1.0431061125004|6|38.3|0.12433|0.36229|0.82781612607107|0.93741700493448|575.04268823503|413.87544946058|203.81991454141|0.5|0.4|0.33513|10|3|0.0067263020833333|0.11588651041667|68.220001220703|2020-08-16|-0.28623|2017-04-23|0.61119|2016-07-24
2024-02-11 03:21:22|WEEKLY|07377|100671|/equities/hn-island-cons|SHANGHAICOMP|-4.0257835898859|24|0.25401040483685|0.0207|-1|1|0.02067|3.79|0.36887|47|0.38461538461539|50|37.5|-0.0353|0.05288|0.076515740059297|0.062082945728941|135.1487393442|118.22623420422|96.930943188147|0.444|0.278|0.29971|18|8|0.0023072779369628|0.091004484240688|20.579999923706|2015-12-27|-0.4086|2018-08-19|0.39367|2020-07-12
2024-02-11 03:21:23|WEEKLY|07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP|-6.9793898960949|118|0.5447966224949|0.593|-1|1|0.59303|5.84|1.20092|27|1.2009203103449|27|34.4|0.08632|0.12345|0.15487596737904|0.22371559035002|146.28684265551|159.13208188506|29.465187903676|0.6|0.4|0.29589|10|6|-0.00038409978308026|0.093961561822126|33.630001068115|2015-05-31|-0.27071|2015-07-05|0.31753|2021-08-08
2024-02-11 03:21:23|WEEKLY|07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP|-9.9295114692778|8|0.52223126952505|0.0237|-1|1|0.02371|9.06|-0.04247|32|-0.042470344945708|32|34.68|-0.05901|-0.00862|0.0043747726143|0.018053402283885|56.712300614174|76.360649943363|97.52422450828|0.591|0.364|0.23283|22|10|0.0012008311688312|0.067991805194805|31.659999847412|2015-04-26|-0.19507|2015-08-23|0.24315|2009-12-06
2024-02-11 03:21:24|WEEKLY|07380|100647|/equities/hangxiao-steel|SHANGHAICOMP|-3.4769530749211|42|0.25898434241247||0|0|0.32414|2.94|-0.01106|40|-0.011058490661114|40|36.2|-0.07344|0.04773|-0.0017821369140701|0.098105051891979|37.577683727249|176.5707977342|71.567677682209|0.7|0.4|0.25464|20|9|0.0019341960784314|0.090255333333333|9.3589725494385|2017-09-10|-0.28306|2015-07-05|0.47387|2015-04-19
2024-02-11 03:21:26|WEEKLY|07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP|-5.295002528531|2|0.46666747613175||0|0|-0.00239|4.2|-0.1014|11|-0.10140462995175|11|34.27|-0.05397|0.07648|-0.057346644367893|-0.032976591346482|34.729113976066|55.391500525228|102.18977306149|0.545|0.409|0.23076|22|6|0.0020116556291391|0.080651298013245|12.069999694824|2015-06-21|-0.30025|2015-07-05|0.53422|2015-09-13
2024-02-11 03:21:27|WEEKLY|07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP|20.869269813727|67|2.0864526936769|0.7259|1|1|0.7259|27.39|-0.00507|62|0.56504981935609|57|42.43|0.03192|0.09972|0.092398747262928|0.12488716067186|127.17171312773|127.81975930742|157.93239708314|0.571|0.429|0.20415|7|3|0.002492258953168|0.076317493112948|29.14999961853|2024-02-11|-0.15421|2017-04-02|0.20483|2017-02-26
2024-02-11 03:21:27|WEEKLY|07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP|-9.8009316164996|24|0.94531048797056||0|0|0.16885|7.63|-0.01595|22|-0.015951734777083|22|47|0.03056|0.0974|0.051259970228408|0.2003250937181|108.87110165939|198.32632420597|50.098492079932|0.714|0.357|0.22857|14|7|0.00032923641703377|0.076672540381791|19.340000152588|2015-06-14|-0.29111|2015-07-05|0.22099|2018-11-18
2024-02-11 03:21:28|WEEKLY|07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP|-5.6488628084193|2|0.53462091070844||0|0|0.07812|4.13|-0.22356|22|-0.22356496142877|22|28.44|-0.30211|-0.16607|-0.24885824071296|-0.17568170270845|2.8222288218861|23.868065199915|73.881932051986|0.625|0.438|0.31268|16|7|0.0017540789473684|0.090979473684211|19.209999084473|2016-04-10|-0.32496|2015-07-05|0.46504|2015-07-19
2024-02-11 03:21:29|WEEKLY|07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP|-23.87333278187|31|2.801110997226|0.5825|-1|1|0.5825|15.36|0.56958|22|0.56957665376329|22|42.88|-0.03558|0.07047|0.28134812317386|0.30565109303831|224.60853568197|159.62654101101|56.449835257225|0.75|0.5|0.33987|8|3|0.0017035656836461|0.097697801608579|88.879997253418|2016-11-27|-0.23686|2019-06-30|0.61036|2016-11-13
2024-02-11 03:21:31|WEEKLY|07386|942835|/equities/hz-first|SHANGHAICOMP|-28.502373400096|92|2.6066679194482||0|0|0.61856|23.6|1.65265|97|1.6526452377872|97|32.42|0.0356|0.16729|0.28955743758091|0.45746719076205|158.33181273059|256.23351361112|78.379275666159|0.417|0.333|0.24154|12|2|0.0020450416666667|0.096330041666667|119.34290313721|2021-09-05|-0.39085|2016-09-25|0.35868|2014-09-14
2024-02-11 03:21:31|WEEKLY|07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP|-13.070146070033|4|1.1267153376041||0|0|0.1985|10.7|0.08185|51|0.081847667454852|51|39.38|-0.417|-0.33195|-0.21281024169455|-0.21281024169455|32.906290604408|32.906290604408|113.36203952519|0.5|0.5|0.32202|8|4|0.0032382075471698|0.099006855345912|30.580881118774|2017-09-03|-0.23041|2022-03-20|0.61081|2017-08-20
2024-02-11 03:21:32|WEEKLY|07388|100915|/equities/hz-jiebai|SHANGHAICOMP|-7.8350891803476|18|0.82336305693697||0|0|0.22611|5.75|0.09015|43|0.090150774130792|43|40.44|-0.1008|0.01241|-0.04019106126154|0.010490217301148|62.898392383509|101.48041515538|119.29460156052|0.5|0.333|0.22111|18|4|0.0018002013422819|0.07644522147651|20.559999465942|2015-06-07|-0.2846|2016-01-17|0.4193|2020-07-12
2024-02-11 03:21:33|WEEKLY|07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP|-9.4597967439847|92|0.75159894009287|0.2817|-1|1|0.28173|7.98|-0.1124|21|-0.11239888256953|21|23.75|-0.12609|-0.07405|-0.13443863868451|-0.076537228391312|63.841496581632|85.1492432|71.441360470618|0.75|0.5|0.27095|4|2|-0.00050290322580645|0.076863279569892|17.770000457764|2022-01-09|-0.1476|2024-02-04|0.33124|2020-06-28
2024-02-11 03:21:34|WEEKLY|07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP|-13.044225364219|2|1.2314084865289||0|0|0.12661|9.52|-0.18881|13|-0.1888104540488|13|42.5|-0.04659|0.09933|0.032185371379728|-0.11057196085245|103.43473623132|78.49642273|59.500017046933|0.375|0.25|0.19552|8|1|0.00075049853372434|0.081090469208211|37.689647674561|2017-03-12|-0.1996|2023-01-01|0.61078|2017-03-05
2024-02-11 03:21:35|WEEKLY|07391|100619|/equities/silan-microele|SHANGHAICOMP|-22.763270616479|94|1.831090052905||0|0|0.56279|18.66|3.06001|160|3.0600107735868|160|53.42|0.34816|0.53635|0.7094400548701|1.0665225667511|953.03590460815|1048.6990896242|830.81030363126|0.5|0.333|0.2743|12|2|0.005301416893733|0.099905313351499|74.779998779297|2021-08-01|-0.24043|2015-07-05|0.34104|2017-09-24
2024-02-11 03:21:36|WEEKLY|07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP|-25.728391567291|3|2.6277971000874||0|0|0.04278|19.69|-0.14399|33|-0.14398672047247|33|29.67|-0.22192|-0.08055|-0.098243901040362|-0.055510212287092|36.343542302359|68.324855998214|166.12477376205|0.75|0.5|0.28456|12|6|0.0054901396648045|0.088439944134078|68.300003051758|2017-10-08|-0.50951|2017-10-15|1.19764|2017-10-08
2024-02-11 03:21:37|WEEKLY|07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP|-11.52443947968|45|1.1158319430862|0.3163|-1|1|0.31632|10.18|-0.02953|16|-0.029533881686094|16|33.08|-0.28906|-0.20826|-0.062178777799421|-0.071429961768234|61.037741903034|70.143913660853|178.91037263273|0.5|0.333|0.31337|12|5|0.0037928571428571|0.0959|20.420000076294|2016-01-10|-0.27096|2015-09-06|0.6116|2015-06-07
2024-02-11 03:21:38|WEEKLY|07394|100573|/equities/hualing-xingma|SHANGHAICOMP|-5.7159498866077|23|0.81698330030427|0.5306|-1|1|0.53055|3.15|-0.20309|27|-0.20308788867608|27|37.89|-0.06928|0.09475|0.065877323703257|0.039841010706479|138.13062149714|110.67005960689|40.909093160978|0.444|0.389|0.26544|18|6|0.0014716619318182|0.091897230113637|28.700000762939|2010-11-07|-0.36018|2015-07-05|0.60973|2009-12-06
2024-02-11 03:21:39|WEEKLY|07395|100576|/equities/tianyi-science|SHANGHAICOMP|23.280626346532|1|3.3339322326524||-1|0|0|33.59|0.13673|40|2.3485370250105|209|49|0.1055|0.15293|0.1494781790958|0.33177700429511|95.066862062322|189.55034263739|881.62731383357|0.667|0.4|0.31498|15|10|0.0054499727891156|0.098927238095238|54.599998474121|2023-02-19|-0.28805|2016-01-17|0.4681|2015-07-19
2024-02-11 03:21:41|WEEKLY|07396|100436|/equities/harbin-air-con|SHANGHAICOMP|-5.7188592895814|2|0.62461975365707||0|0|0.18478|3.75|0.13869|142|0.13869015703031|142|46.94|-0.02691|0.16767|0.060028561644271|0.060028561644271|87.607248988123|87.607248988123|39.164491641779|0.438|0.438|0.27644|16|3|0.00073957446808511|0.088795359042553|24.180000305176|2010-03-07|-0.2713|2015-10-04|0.35025|2021-04-18
2024-02-11 03:21:41|WEEKLY|07397|100410|/equities/dongan-auto|SHANGHAICOMP|-15.267349215588|5|2.1441163130074||0|0|0.32908|8.42|-0.13873|14|0.30873779539946|20|31.96|-0.02521|0.09454|0.099172469839342|0.16214572837847|117.89119818028|166.44489974499|185.4625583049|0.458|0.333|0.28119|24|8|0.00352|0.097622204928664|20.229999542236|2023-12-10|-0.32253|2015-07-05|0.61034|2020-07-26
2024-02-11 03:21:42|WEEKLY|07398|942817|/equities/harbin-hatou|SHANGHAICOMP|-6.8601116937219|1|0.63885070777098||1|0|0|5.37|-0.04383|27|-0.043834542277668|27|51.57|0.00334|0.0857|0.14331745370911|0.21032245236961|168.81599408355|213.29841547659|62.009237646393|0.571|0.357|0.25847|14|5|0.0013191274238227|0.086235706371191|26.200000762939|2015-05-31|-0.26571|2015-07-05|0.38038|2018-11-18
2024-02-11 03:21:43|WEEKLY|07399|100791|/equities/harbin-pharm|SHANGHAICOMP|-3.3918109570724|4|0.26060364758911|0.0939|-1|1|0.09385|2.8|-0.0602|29|-0.026058607637023|50|45.88|0.0507|0.14446|0.13016696634163|0.077803594111969|235.18777383206|131.85901715061|29.282575526974|0.563|0.375|0.19221|16|8|-0.00038483039348711|0.071160447761194|21.231000900269|2010-11-14|-0.23597|2020-02-16|0.4963|2020-02-09
2024-02-11 03:21:44|WEEKLY|07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP|-4.8047120333492|4|0.68990400634802||0|0|0.3775|2.49|-0.22364|7|-0.22364355904974|7|31.29|-0.28678|-0.15652|-0.016516157334194|-0.10247866138513|74.309385365293|49.398094982436|58.231992427701|0.571|0.429|0.27175|14|3|0.0020959863945578|0.10105553287982|20.132999420166|2016-06-12|-0.27391|2015-07-05|0.6106|2015-06-14
2024-02-11 03:21:46|WEEKLY|07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP|-19.381534148915|24|2.1688447163049|0.3787|-1|1|0.37874|13.09|-0.20008|53|-0.20007594636426|53|34.83|-0.1085|-0.06712|-0.23672842945164|-0.25069475309166|33.759921372607|41.928935967072|20.138461773212|0.667|0.5|0.31113|6|4|-0.0046493534482759|0.095293318965517|104.5|2019-08-11|-0.2349|2024-02-04|0.33077|2019-08-04
2024-02-11 03:21:46|WEEKLY|07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP|11.49508838316|36|1.9872763108785|1.1311|1|2|1.09103|15.16|-0.28467|17|-0.22469638069983|4|27.08|-0.24692|-0.14917|-0.068636158583298|-0.22103141039912|63.03128431604|60.6773039|95.04702212351|0.308|0.154|0.2751|13|4|0.0026543410852713|0.086129302325581|49.729999542236|2016-07-24|-0.34403|2017-06-25|0.61129|2016-07-10
2024-02-11 03:21:47|WEEKLY|07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP|-11.370397998307|10|1.00179932959||0|0|0.08875|8.83|-0.15|19|-0.15000000836556|19|45.63|0.08699|0.14759|0.062222652796019|0.08992447972917|126.12803311564|132.56819608127|61.133512459016|0.625|0.5|0.27184|8|4|0.00078804812834224|0.090107459893048|37.653858184814|2021-02-21|-0.17801|2021-07-25|0.61041|2016-10-23
2024-02-11 03:21:48|WEEKLY|07404|100705|/equities/hs-laobaigan|SHANGHAICOMP|-22.529354181856|39|1.8531181305549|0.3985|-1|1|0.39853|18.05|0.09127|21|0.091272735595703|21|30.36|-0.00086|0.12506|0.15131463603426|0.27344424556067|211.86507392137|457.05538082513|160.58718509444|0.545|0.409|0.29567|22|5|0.0035885694050991|0.098466883852691|47.669998168945|2010-11-28|-0.55434|2011-07-24|0.40451|2014-12-07
2024-02-11 03:21:49|WEEKLY|07405|100830|/equities/jinniu-chem|SHANGHAICOMP|-4.6624511546911|2|0.43748371028307||0|0|0.06434|3.49|-0.29356|4|-0.29356063051958|4|33.95|-0.08517|0.01215|-0.030307402657027|-0.0067372025363743|46.522711238771|77.971113936465|144.81327324658|0.636|0.409|0.26136|22|11|0.0026823663101604|0.094008422459893|14.60000038147|2017-01-15|-0.21969|2016-01-17|0.46527|2016-12-18
2024-02-11 03:21:51|WEEKLY|07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP|19.855328597208|1|1.7015571469796||0|0|0|25.43|0.03557|48|0.035565841631916|48|33.89|-0.04218|0.01607|-0.040292777055142|-0.068876836557667|74.343775643223|73.327192017699|62.206277099622|0.667|0.444|0.22668|9|5|-0.00033937704918033|0.071237540983607|44.458332061768|2018-06-03|-0.13902|2019-09-01|0.19158|2020-09-06
2024-02-11 03:21:51|WEEKLY|07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP|-17.782586036671|3|2.3191952501897||0|0|0.28469|10.98|-0.17694|15|-0.17694366244285|15|35|-0.05514|0.00334|-0.0644249401253|-0.03353059917724|59.942539504193|84.327011105492|46.723402307389|0.6|0.3|0.25572|10|5|8.684659090909E-5|0.081549147727273|44.680000305176|2017-04-09|-0.23656|2023-11-05|0.61064|2017-04-02
2024-02-11 03:21:52|WEEKLY|07408|942823|/equities/hf-meta-mach|SHANGHAICOMP|-7.1113858287012|2|0.75212860320924||0|0|0.00755|5.26|-0.32996|9|-0.3299620362864|9|28.31|-0.39656|-0.19027|-0.17409703744757|-0.15060079979262|15.863542022704|28.723074663889|171.89543553076|0.563|0.438|0.28103|16|6|0.0046241189427313|0.096239449339207|18.770000457764|2014-12-07|-0.29589|2015-09-27|0.6146|2014-11-23
2024-02-11 03:21:53|WEEKLY|07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP|-15.158355680439|2|1.8294518680484||0|0|0.08156|9.91|-0.21068|51|-0.21068032906857|51|35|-0.15465|-0.10475|-0.175793507236|-0.20411251392495|25.266228312766|40.048662474486|46.246628318987|0.7|0.4|0.24722|10|7|-0.00040746438746439|0.082357378917379|38.39799118042|2017-04-09|-0.1788|2024-01-28|0.61048|2017-04-02
2024-02-11 03:21:53|WEEKLY|07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH|-12.872195544513|17|0.63877855073337||0|0|0.02844|12.3|-0.22236|69|-0.22235876453021|69|46.75|-0.02252|0.07175|-0.022690374760312|0.055293359026872|54.560326072002|100.48846271281|98.795183768447|0.625|0.375|0.22464|16|9|0.0015118717277487|0.077725170157068|26.709999084473|2015-05-31|-0.30979|2015-07-05|0.21035|2013-09-29
2024-02-11 03:21:55|WEEKLY|07411|100422|/equities/interchina-wat|SHANGHAICOMP|-2.7370275408204|2|0.18900919457857||0|0|-0.00881|2.29|-0.36123|34|-0.14015155654363|5|36.35|-0.0993|0.00166|-0.11024764862795|-0.043097183317927|17.142510653908|60.778695657605|79.513884404743|0.65|0.4|0.24571|20|7|0.0016747664835165|0.08770282967033|11.369999885559|2015-06-07|-0.22922|2015-07-05|0.53913|2023-01-01
2024-02-11 03:21:56|WEEKLY|07412|101054|/equities/htdc|SHANGHAICOMP|-4.9448258806387|2|0.65547630093101||0|0|0.06567|3.13|-0.00258|46|-0.0025800697519777|46|50.71|0.0386|0.13508|0.13135196666445|0.17826753299771|153.53297549924|171.20663659494|72.119815769466|0.429|0.357|0.18945|14|3|0.00067835443037975|0.068355147679325|9.9499998092651|2015-06-21|-0.25788|2015-07-05|0.32028|2010-03-28
2024-02-11 03:21:57|WEEKLY|07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP|-13.118750459763|24|1.0971251150408||0|0|0.09406|10.98|-0.12491|38|-0.12490977965786|38|42.5|-0.15039|-0.10163|-0.051220932894258|-0.095442919220765|60.336876473135|56.144136166646|64.626248912031|0.6|0.4|0.27946|10|6|0.00053111607142857|0.071936450892857|60.154998779297|2015-05-31|-0.21926|2015-08-23|0.4641|2015-05-03
2024-02-11 03:21:58|WEEKLY|07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP|-4.7312529459804|2|0.51208429784278||0|0|0.0452|3.38|-0.32827|2|-0.32827324958915|2|41.78|-0.12948|0.04377|-0.1331980285357|-0.098204858132387|44.072048726859|60.63597915174|113.42282190628|0.278|0.222|0.31374|18|2|0.0029265604249668|0.096390504648074|17.299999237061|2015-12-27|-0.3176|2015-07-05|0.61139|2015-11-01
2024-02-11 03:21:58|WEEKLY|07415|100596|/equities/dayou-energy|SHANGHAICOMP|-4.1386394854438|89|0.34287982371288||0|0|0.27489|3.35|0.02122|12|0.021222582288358|12|37.67|-0.05211|0.04612|0.094586162161913|0.13271331795601|154.91712699943|168.3210946789|125.468157637|0.5|0.389|0.2842|18|6|0.0022041775456919|0.088405417754569|19.459999084473|2011-04-17|-0.20415|2015-06-21|0.3956|2015-11-15
2024-02-11 03:22:00|WEEKLY|07416|100405|/equities/whirlwind|SHANGHAICOMP|-3.4815991460144|68|0.35553302165068||0|0|0.65693|2.7|1.29343|74|1.2934298156215|74|34.65|-0.07458|0.14788|0.16711849867159|0.20596263629386|114.12596300157|127.48512974784|102.93557544367|0.4|0.35|0.30112|20|4|0.0028615789473684|0.099171065789474|17.094999313354|2015-06-21|-0.49221|2012-04-01|0.48524|2015-05-31
2024-02-11 03:22:01|WEEKLY|07417|100502|/equities/henan-lingrui|SHANGHAICOMP|14.587986093235|66|1.2951724543619|0.3252|1|1|0.32523|19.07|0.2454|48|0.24539883821402|48|29.65|-0.11037|0.00698|0.02185297797347|0.074453976336648|88.302115930011|146.91553961469|556.4633627107|0.391|0.348|0.22146|23|5|0.0037286613119143|0.078842141900937|19.85000038147|2024-02-11|-0.19662|2015-07-05|0.31329|2014-06-29
2024-02-11 03:22:02|WEEKLY|07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP|-12.25664089859|92|1.0009922943725||0|0|0.54637|10.09|2.01798|89|2.0179757569172|89|54.1|0.18221|0.32939|0.43742963749843|0.56274608271162|463.96430412267|343.59290109339|58.357429834064|0.6|0.4|0.23436|10|3|0.00081056962025316|0.085337832278481|34.107158660889|2022-02-27|-0.30158|2017-03-05|0.41041|2014-06-15
2024-02-11 03:22:03|WEEKLY|07419|100525|/equities/pinggao-elec|SHANGHAICOMP|10.719125870674|49|1.077951462765|0.47|1|2|0.34518|13.25|0.02147|37|0.021472372223183|37|32.48|-0.08705|-0.00135|-0.0017749234937748|0.053456114972604|63.542391877358|137.02185280256|117.05980841249|0.524|0.333|0.25292|21|7|0.0017144657534247|0.08192597260274|28.299999237061|2015-06-07|-0.21186|2010-07-04|0.30064|2020-03-08
2024-02-11 03:22:04|WEEKLY|07420|100628|/equities/rebecca|SHANGHAICOMP|-2.7889162628045|2|0.26963874791033||0|0|0.06849|2.04|-0.10189|65|-0.11340515885432|23|31.96|-0.10373|0.00659|-0.089041464403895|-0.028656148003596|20.578719540929|66.273320159687|38.187943821406|0.5|0.375|0.21978|24|6|0.00028759114583333|0.07615953125|11.99199962616|2010-12-19|-0.309|2015-07-05|0.31279|2015-07-19
2024-02-11 03:22:06|WEEKLY|07421|100451|/equities/taloph-pharm|SHANGHAICOMP|-6.1116091360619|2|0.63553640411862||0|0|0.10403|4.22|-0.22533|14|-0.22532893137341|14|34.32|-0.04822|0.0528|0.045504126566288|0.14247180141739|113.56780942761|205.17912144328|145.51722935916|0.545|0.318|0.26224|22|8|0.0023891931216931|0.088535608465608|17.989999771118|2015-06-14|-0.26987|2015-07-05|0.43659|2020-02-09
2024-02-11 03:22:07|WEEKLY|07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP|-15.445854822299|24|1.2552849979869||0|0|0.14487|12.75|0.3747|90|-0.26400188870644|13|46.75|0.0636|0.11585|0.055347787365203|-0.26400188870644|101.17792|73.6|23.984198714441|0.25|0.125|0.22543|8|2|-0.0013994710327456|0.077020453400504|137.89999389648|2016-01-17|-0.29769|2016-09-04|0.61048|2016-01-10
2024-02-11 03:22:07|WEEKLY|07423|100687|/equities/yuguang|SHANGHAICOMP|-6.424352869898|17|0.49645097570616||0|0|0.11401|5.44|0.02848|55|0.028475725673098|55|37.55|-0.04327|0.0845|0.10800929604845|0.15154103026062|168.92872547384|226.97514152875|78.806318316958|0.65|0.4|0.26535|20|9|0.0025124771838331|0.09228963494133|36.990001678467|2011-04-17|-0.67801|2011-07-24|0.40697|2010-10-17
2024-02-11 03:22:08|WEEKLY|07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP|3.3588488236543|60|0.24974516318978||0|0|0.13029|3.47|-0.10514|12|-0.10513846235684|12|37.42|0.02917|0.10864|0.017044641949655|-0.029654423490162|101.65463294809|81.28858968773|134.28792105467|0.316|0.263|0.16627|19|4|0.001288961038961|0.057711948051948|10.60000038147|2015-06-21|-0.2058|2015-07-05|0.35067|2015-04-19
2024-02-11 03:22:09|WEEKLY|07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP|-18.717690803612|18|1.9971439458983|-0.0084|-1|1|-0.0084|14.4|-0.0543|36|-0.054304677336619|36|30.6|-0.15022|-0.1027|-0.16456777972572|-0.13448822798312|32.788048412529|47.86366788685|82.352904602471|0.6|0.5|0.27813|10|6|0.0017321362229102|0.095011547987616|33.828586578369|2017-10-29|-0.20862|2020-01-26|0.61029|2017-10-22
2024-02-11 03:22:11|WEEKLY|07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP|-12.426574937435|40|1.0671916776009||0|0|0.28632|10.12|-0.03758|43|-0.037576437572365|43|38.88|-0.01823|0.03291|-0.033919134373098|0.001797522427151|82.599506850039|100.33831810843|69.95871932875|0.625|0.5|0.23361|8|4|0.00042422857142857|0.078433228571429|23.298999786377|2017-04-16|-0.1866|2024-02-04|0.33107|2017-04-09
2024-02-11 03:22:12|WEEKLY|07427|942797|/equities/dalian-rubber|SHANGHAICOMP|-14.0458679451|147|0.81936093799166||0|0|0.56577|12.38|0.77475|34|0.77474574901311|34|34.19|-0.01979|0.1453|0.1656100870415|0.20738375805266|175.5549889537|179.13668409059|204.29043286034|0.563|0.438|0.26871|16|7|0.0032553246753247|0.091419422799423|49.799999237061|2021-02-21|-0.58497|2010-05-09|0.29002|2015-11-22
2024-02-11 03:22:13|WEEKLY|07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP|-10.217073055299|66|0.79735774867797||0|0|0.60973|8.18|3.11906|137|3.1190597324439|137|62.17|0.1988|0.44416|0.81747671993847|0.96015223576531|433.46802797404|311.97094387998|100.61500848747|0.667|0.5|0.30909|6|2|0.0023775342465753|0.091016894977169|28.5|2022-08-14|-0.31281|2015-08-23|0.43754|2015-08-02
2024-02-11 03:22:13|WEEKLY|07429|100648|/equities/ht-opticelectr|SHANGHAICOMP|-13.020133765254|58|0.79882744767893|0.1658|-1|1|0.16584|11.72|0.04984|26|0.049835027593064|26|37.89|0.00854|0.13978|0.16434593512886|0.19335166691339|160.83636650447|181.76407706424|106.47769873284|0.556|0.389|0.28515|18|6|0.0026093910690122|0.08585949932341|33.478584289551|2017-11-26|-0.66975|2010-07-18|0.46384|2015-05-31
2024-02-11 03:22:14|WEEKLY|07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP|27.206016706296|90|2.5949230687727|1.3911|1|2|1.32293|32.01|-0.20983|1|-0.12730960363044|29|31.33|-0.14157|-0.02755|-0.15245139436898|-0.12376052800615|60.667983199797|76.77839351|111.17548805714|0.333|0.222|0.17319|9|1|0.0020009973045822|0.070403530997305|53.07693862915|2016-11-27|-0.22546|2017-10-15|0.61047|2016-11-20
2024-02-11 03:22:16|WEEKLY|07431|100311|/equities/hisense-elect|SHANGHAICOMP|19.836123124022|81|1.8732900799705|0.8622|1|1|0.8622|24.19|-0.12079|17|-0.23397223629062|7|27.52|-0.03449|0.05213|0.10185197666211|0.17380550737666|189.93488281338|237.81524821494|773.09047402323|0.48|0.32|0.2381|25|11|0.0043272005208333|0.0832009375|37|2015-05-31|-0.21762|2015-07-05|0.27649|2015-02-15
2024-02-11 03:22:17|WEEKLY|07432|100592|/equities/heilan-home|SHANGHAICOMP|6.6221997678592|61|0.40593338210337|0.6519|1|2|0.59639|7.95|0.17138|42|-0.11729753469217|75|46.07|0.03917|0.19109|0.30731595059536|0.40625373766411|258.63567849986|259.87583832892|230.43477389523|0.533|0.4|0.2018|15|4|0.0022846737683089|0.07068241011984|21.059999465942|2015-06-21|-0.13887|2015-06-28|0.60968|2013-09-08
2024-02-11 03:22:18|WEEKLY|07433|942830|/equities/hmt-new-tech|SHANGHAICOMP|-24.79606062026|40|2.7736867462633||0|0|0.42642|18.32|-0.08894|26|-0.088939306603273|26|31.29|-0.02134|0.08929|0.17833154939199|0.24886168197839|204.60623321781|218.92899544951|205.38116074138|0.571|0.429|0.26516|14|4|0.00370035639413|0.090144612159329|54.5|2021-08-15|-0.22085|2015-07-05|0.34057|2015-05-31
2024-02-11 03:22:19|WEEKLY|07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP|-2.9130368067243|4|0.23434558952576|0.0165|-1|1|0.01646|2.39|-0.0791|47|-0.079096380623469|47|33.2|-0.15584|-0.00703|-0.046216309023333|-0.082182534324209|40.433692257272|37.844091318279|36.656443433985|0.55|0.4|0.31179|20|7|0.0014530884557721|0.10056811094453|19.200000762939|2015-06-21|-0.35484|2013-06-09|0.60677|2013-09-01
2024-02-11 03:22:19|WEEKLY|07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP|-12.732044493529|39|1.1881020140158||0|0|0.26786|8.61|-0.15152|14|-0.15151511398369|14|28.42|-0.30779|-0.20518|-0.10314602521292|-0.10547831665957|44.172335535739|61.537486861185|42.581602121968|0.583|0.333|0.32055|12|7|0.00056065963060686|0.08121654353562|84.459999084473|2016-07-24|-0.49964|2016-09-04|0.61057|2016-07-17
2024-02-11 03:22:21|WEEKLY|07436|100541|/equities/hongda|SHANGHAICOMP|4.4699198808342|50|0.54298091400829|0.5873|1|2|0.52174|5.25|0.34599|31|0.3459916503194|31|46.33|-0.00298|0.08177|0.11791568264654|0.083092133789439|177.49058569228|123.40222950604|55.147056171815|0.533|0.4|0.31528|15|6|0.0017684811827957|0.098132123655914|24.979999542236|2009-08-09|-0.27027|2015-07-12|0.38839|2015-06-07
2024-02-11 03:22:22|WEEKLY|07437|100976|/equities/hongfa-tech|SHANGHAICOMP|-28.446088741887|16|2.5618268819656|0.1381|-1|1|0.13814|26.08|-0.13912|11|-0.13911809629359|11|26.46|-0.16872|-0.06585|-0.16563428691935|-0.10628309479199|2.940149473852|22.210920432608|339.14173900712|0.607|0.393|0.2703|28|15|0.0034755555555556|0.089984153439153|58.028594970703|2021-11-14|-0.3256|2013-04-07|0.27649|2011-10-23
2024-02-11 03:22:23|WEEKLY|07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP|-8.2008255168918|5|0.49489052350967||0|0|-0.00279|7.2|-0.18223|22|-0.18223234092185|22|38.5|-0.33653|-0.30635|-0.050351793315783|-0.098716507693211|76.476412856073|69.858060229893|161.29995886179|0.667|0.5|0.27076|6|4|0.0045988510638298|0.083872382978723|24.989736557007|2020-03-08|-0.13987|2022-05-01|0.61044|2019-07-14
2024-02-11 03:22:24|WEEKLY|07439|100520|/equities/hongxing-steel|SHANGHAICOMP|-1.5842946014696|18|0.089764867951247|0.1097|-1|1|0.10968|1.38|0.26694|34|0.26693589781985|34|37.4|-0.04241|0.07151|0.022936086186161|0.077333090345888|70.236273927443|118.6745024261|49.37388041368|0.65|0.45|0.24383|20|9|0.00076440522875817|0.077301032679739|9.7799997329712|2015-06-14|-0.29815|2015-07-05|0.3844|2015-07-19
2024-02-11 03:22:24|WEEKLY|07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP|-55.826467391276|62|3.9702024015327|0.4836|-1|1|0.48359|47.06|-0.13543|11|-0.13542908124236|11|43.17|0.57141|0.68575|-0.13542908124236|-0.13542908124236|86.457|86.457|160.10686079447|0.167|0.167|0.3239|6|1|0.0048390625|0.10177825|259.79998779297|2021-09-19|-0.26416|2017-11-26|0.61094|2017-11-12
2024-02-11 03:22:26|WEEKLY|07441|100929|/equities/sanjing-pharm|SHANGHAICOMP|-7.785813911886|2|0.77527129124635||0|0|0.05473|5.7|-0.11003|62|-0.11002711482895|62|36.75|-0.04937|0.03564|-0.075600672035425|-0.11130466851908|38.625925262738|48.920236547061|53.839613363295|0.55|0.3|0.25188|20|8|0.00090108695652174|0.080354320652174|29|2015-06-21|-0.30979|2015-07-05|0.38235|2020-02-09
2024-02-11 03:22:27|WEEKLY|07442|100286|/equities/hua-xia-bank|SHANGHAICOMP|-6.1241077388617|33|0.24138466400647||0|0|-0.10967|5.97|-0.0932|12|-0.09319528004589|12|29.96|-0.06547|-0.00621|-0.005309675279115|-0.0081554846450585|76.664350382497|78.123621184449|78.315619528617|0.583|0.375|0.16167|24|11|0.00041190412782956|0.049739533954727|12.590000152588|2015-06-14|-0.30496|2010-05-09|0.16343|2014-11-30
2024-02-11 03:22:28|WEEKLY|07443|100857|/equities/huayuan-proper|SHANGHAICOMP|-1.7049810887746|13|0.18666036928269|0.3067|-1|1|0.30675|1.13|-0.1641|15|-0.16410258698824|15|37.8|-0.00914|0.0634|0.11549306794209|0.14474015138918|213.11553539083|148.18624053173|44.593529240525|0.55|0.3|0.24739|20|10|0.0006046484375|0.079956627604167|9.9119997024536|2015-06-28|-0.32336|2015-07-05|0.30015|2015-10-25
2024-02-11 03:22:29|WEEKLY|07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP|-5.2196069473246|23|0.33633453257434|0.0548|-1|1|0.05477|4.66|-0.00805|44|-0.0080482824027418|44|86|0.19894|0.23569|0.064910528869314|-0.0080482824027418|112.87101465|99.195|41.831927282589|0.5|0.25|0.23374|4|3|-0.0012342896174863|0.067572868852459|13.949695587158|2016-12-18|-0.13663|2018-10-14|0.20941|2018-10-28
2024-02-11 03:22:29|WEEKLY|07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP|-25.022566796665|2|2.1808557514764||0|0|-0.11297|20|-0.02526|13|-0.025263677835473|13|25.64|-0.2096|0.06286|0.048462242785175|0.19709030360245|72.30074179154|158.68307622689|111.11547934668|0.5|0.357|0.28687|14|3|0.0047912222222222|0.083044916666667|45.580001831055|2017-10-08|-0.61854|2017-10-15|1.744|2017-10-08
2024-02-11 03:22:31|WEEKLY|07446|101194|/equities/huadian-ener-b|SHANGHAICOMP|-0.14100206005439|22|0.0084167359504983||0|0|0.06338|0.133|-0.16471|12|-0.16470586379096|12|53.14|0.09392|0.19609|0.17297794662637|0.22398691608942|163.38400509731|177.99179141907|57.826086477654|0.429|0.357|0.18591|14|2|0.00025133333333333|0.057341699346405|0.93300002813339|2015-06-28|-0.21186|2019-05-12|0.25362|2020-07-12
2024-02-11 03:22:32|WEEKLY|07447|100841|/equities/huadian-energy|SHANGHAICOMP|-2.3532600438954|30|0.15442001940018|0.248|-1|1|0.248|1.88|-0.14676|4|-0.14675769862118|4|46.06|0.06556|0.1429|0.025648780414225|-0.069358714451975|91.245775256479|57.182645286039|69.62962822332|0.438|0.375|0.25581|16|4|0.0012178590078329|0.078157480417754|16.10000038147|2015-06-28|-0.37549|2015-07-05|0.375|2015-06-28
2024-02-11 03:22:33|WEEKLY|07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP|5.4615512302892|4|0.78108310612395||0|0|-0.20373|5.98|-0.0127|50|-0.012698475892249|50|42.27|-0.13718|-0.05571|0.05116984014372|-0.071882593111188|114.53403332805|65.384457016796|56.628785809182|0.636|0.455|0.29335|11|4|0.00054373931623932|0.07956438034188|25.04700088501|2015-05-31|-0.27612|2015-06-21|0.53153|2014-12-21
2024-02-11 03:22:34|WEEKLY|07449|100296|/equities/huadian-power|SHANGHAICOMP|-6.0741293489173|23|0.38246607194955||0|0|-0.20281|5.99|-0.38133|7|0.038781193621185|31|36.55|-0.04931|0.01398|-0.011072671902897|0.0075183415010129|58.936245842005|91.13518762667|125.31379724266|0.65|0.45|0.23037|20|9|0.0014846613545817|0.070586666666667|11.659999847412|2015-07-05|-0.21339|2015-07-05|0.24011|2021-09-05
2024-02-11 03:22:34|WEEKLY|07450|100535|/equities/huafa-ind|SHANGHAICOMP|-8.4932991818424|31|0.7652468180128|0.2123|-1|1|0.21228|7.31|0.47374|73|0.47373711474162|73|33.68|-0.06764|0.03023|-0.019714658150201|0.024688699808586|52.178564030881|102.08751129153|68.574109262808|0.455|0.273|0.23993|22|7|0.0013045265888457|0.081925745784695|25.809999465942|2009-07-12|-0.45716|2012-04-01|0.26998|2014-11-23
2024-02-11 03:22:36|WEEKLY|07451|100631|/equities/huafang-co|SHANGHAICOMP|-3.3450558593019|2|0.37001863486713||0|0|0.20301|2.12|-0.18154|11|-0.18153843512902|11|41.89|-0.06754|0.02878|0.026900976047751|0.14306394883448|63.783270595009|131.21890311013|77.090904929421|0.5|0.222|0.27662|18|7|0.0017583311258278|0.086661629139073|13.916661262512|2015-06-28|-0.33943|2015-07-05|0.52484|2018-07-01
2024-02-11 03:22:37|WEEKLY|07452|101013|/equities/leimingkehua|SHANGHAICOMP|14.7013419106|19|1.1012194012802||0|0|0.31183|18.3|-0.08984|38|-0.11564571978294|38|37.21|-0.15036|-0.01001|-0.037679547230054|-0.042147109294488|47.657829747412|51.647644232366|340.46510208485|0.632|0.474|0.24478|19|9|0.0034402620689655|0.084551324137931|21.700000762939|2015-06-14|-0.39442|2010-05-02|0.21568|2009-03-08
2024-02-11 03:22:38|WEEKLY|07453|100719|/equities/wuhu-port|SHANGHAICOMP|-2.6997716220098|14|0.16270948885146|0.02|-1|1|0.02|2.45|-0.06716|13|-0.06716420234086|13|38.44|-0.02502|0.12277|-0.10889912387815|-0.097711207674208|39.258091051945|48.300410994162|280.00000544957|0.444|0.389|0.22841|18|5|0.0032265531914894|0.078404056737589|7.4499998092651|2015-12-06|-0.28782|2018-10-21|0.46743|2022-02-27
2024-02-11 03:22:39|WEEKLY|07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP|-15.244364169618|2|2.1481214057673||0|0|0.1498|8.4|0.12785|34|0.12785386487393|34|36|-0.3028|0.12942|-0.11874215579856|-0.12303270998806|40.678979730206|55.508868317048|47.011158910802|0.6|0.4|0.36907|10|6|0.0027558725761773|0.087117783933518|47.799999237061|2017-10-08|-0.62825|2017-10-15|1.744|2017-10-08
2024-02-11 03:22:39|WEEKLY|07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP|7.8339910837434|39|0.36694529589879||0|0|0.17795|8.87|||0.12785386487393|34|39.43|0.04154|0.08024|0|0|100|100|284.29487855477|0|0|0.18902|7|0|0.0046608598726115|0.060858503184713|9.0900001525879|2024-02-11|-0.16775|2021-10-17|0.61218|2017-12-24
2024-02-11 03:22:41|WEEKLY|07456|100284|/equities/huaneng-power|SHANGHAICOMP|-9.1350835304328|18|0.62209483103681||0|0|-0.14248|8.74|-0.09533|91|-0.095330133431353|91|46.81|-0.01474|0.06054|0.014596029377982|0.082844265705989|72.374971278773|145.78435958352|108.97754703564|0.688|0.438|0.21923|16|7|0.001402819843342|0.071614281984334|14.760000228882|2015-06-28|-0.19258|2015-07-05|0.35769|2021-09-05
2024-02-11 03:22:42|WEEKLY|07457|100324|/equities/huangshan-tour|SHANGHAICOMP|-12.388937394057|17|0.88357301432219||0|0|0.02095|10.75|-0.07591|44|-0.07590803679906|44|47.19|-0.04453|0.02738|0.0014204187092486|-0.0035788114320131|75.218555674277|85.151875295218|81.749051801124|0.688|0.5|0.21306|16|8|0.00074127107652399|0.065250881971466|24.340000152588|2010-05-02|-0.31304|2011-07-24|0.29925|2015-07-19
2024-02-11 03:22:43|WEEKLY|07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP|-0.77736831062348|32|0.029508656449331|0.0093|-1|1|0.00933|0.743|-0.02077|28|-0.020768628882906|28|36.95|0.02457|0.05807|0.068832697744551|0.060486976055841|212.71514315019|152.12455061918|81.380063636609|0.75|0.45|0.12505|20|11|0.00030415584415584|0.044355402597403|1.6699999570847|2010-11-14|-0.33333|2011-10-16|0.21303|2015-07-19
2024-02-11 03:22:44|WEEKLY|07459|101107|/equities/huatai-securit|SHANGHAICOMP|-15.666575146367|11|0.88527778459982|0.018|-1|1|0.01797|14.21|0.04326|33|0.043258859871688|33|35.2|0.05166|0.09934|-0.014712956499023|-0.072157047155581|75.130179073472|57.042500372705|67.473886032747|0.6|0.35|0.22378|20|12|0.00091463585434174|0.073238823529412|34.310001373291|2015-05-31|-0.19917|2015-08-23|0.47181|2014-12-07
2024-02-11 03:22:44|WEEKLY|07460|100904|/equities/huaxin-cement|SHANGHAICOMP|11.035725866408|1|0.93309139057966||-1|0|0|14.47|-0.15391|7|-0.13695800465863|13|35.81|0.07845|0.14032|0.20044563925843|0.29414492899527|404.26049862565|280.89483450191|195.22396002442|0.667|0.381|0.26568|21|13|0.0029539228723404|0.092237513297872|29.14999961853|2020-05-17|-0.26879|2014-03-30|0.29953|2015-08-09
2024-02-11 03:22:46|WEEKLY|07461|101191|/equities/hua-xin-cement|SHANGHAICOMP|-1.9303786680747|37|0.068720662710782||0|0|0.00895|1.883|-0.02813|50|-0.028133025856707|50|44.57|0.2411|0.29794|0.36587674388653|0.45667367105111|753.7378136351|525.41414962136|302.73313178913|0.714|0.5|0.20507|14|8|0.0028493636363636|0.066224712121212|2.6760001182556|2020-08-30|-0.29496|2014-03-30|0.25358|2019-04-07
2024-02-11 03:22:47|WEEKLY|07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH|-18.528771000712|10|0.91686249873634||0|0|-0.01086|16.76|-0.11626|18|-0.11625902188236|18|31.29|-0.04947|0.02079|0.038197540551947|0.11063869091136|108.6275942765|197.41682787851|480.22923160698|0.625|0.417|0.2386|24|10|0.0033347894736842|0.075992171052632|35.880001068115|2020-11-08|-0.18944|2015-08-23|0.33154|2009-01-25
2024-02-11 03:22:48|WEEKLY|07463|100302|/equities/chutian-exp|SHANGHAICOMP|-4.2930229440282|23|0.23934096544817|-0.0054|-1|1|-0.00538|3.74|0.21028|100|0.21028424304457|100|50.36|0.10347|0.18038|0.15285294301908|0.20574772703079|200.56811468733|199.30186816959|100.45661992262|0.714|0.5|0.17772|14|9|0.0011810729023384|0.061408266850069|10.470000267029|2015-04-19|-0.17021|2015-06-21|0.46309|2015-04-12
2024-02-11 03:22:49|WEEKLY|07464|100711|/equities/hongcheng-mach|SHANGHAICOMP|27.44200517261|12|2.5095164586337|0.1335|1|2|0.07801|34.27|-0.09222|40|-0.09222044228945|40|38.21|0.03311|0.07974|-0.068939811811659|0.040350622662172|30.4124759828|108.1181279953|657.14284669306|0.632|0.368|0.25283|19|9|0.0042068656716418|0.082547028493894|54.970001220703|2018-06-03|-0.23987|2011-12-25|0.6135|2013-08-11
2024-02-11 03:22:50|WEEKLY|07465|100481|/equities/kaile|SHANGHAICOMP|-1.2374711843689|10|0.24249039300149||0|0|0.75648|0.47|-0.32167|20|-0.32167344644826|20|28.58|-0.08728|0.02214|0.029133002590543|0.069227107174928|51.364670691451|81.562941872916|13.662790435756|0.75|0.417|0.31983|24|13|0.00010412949640288|0.098874762589928|32.130001068115|2017-10-08|-0.40979|2021-08-01|0.40087|2017-10-08
2024-02-11 03:22:52|WEEKLY|07466|100356|/equities/mailyard|SHANGHAICOMP|-5.8712751680292|2|0.71209171790803||0|0|0.23179|3.48|-0.29767|9|-0.29767436530755|9|31.79|-0.17786|-0.02772|-0.07768022115295|-0.10793950156481|22.231554321627|25.566033093928|36.593059256768|0.5|0.375|0.31603|24|8|0.0011254188481675|0.095998219895288|23.219999313354|2015-06-21|-0.31893|2015-07-05|0.4059|2015-07-26
2024-02-11 03:22:52|WEEKLY|07467|100509|/equities/sanxia-materia|SHANGHAICOMP|-3.5158108330986|1|0.33027028564683||1|0|0|2.66|-0.03273|33|-0.032727241516113|33|41.22|0.06043|0.16096|0.0058143939657981|0.065856109725874|51.444090349011|99.328636473149|81.59509489608|0.556|0.278|0.28397|18|7|0.0024527493261455|0.094686805929919|19|2010-03-07|-0.30489|2015-07-05|0.61101|2015-05-24
2024-02-11 03:22:53|WEEKLY|07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP|-14.930559401924|41|1.5801864482346|0.4656|-1|1|0.46562|11.27|0.01948|47|0.65226345294498|43|27.92|-0.26112|-0.16861|-0.089638831565146|-0.08170308507189|35.055518341759|49.161278597119|95.386210588909|0.583|0.333|0.36629|12|7|0.0040099466666667|0.10953472|48.671447753906|2021-12-05|-0.37378|2017-04-02|0.61064|2016-10-23
2024-02-11 03:22:54|WEEKLY|07469|100386|/equities/xingfa-chem|SHANGHAICOMP|-20.44902999707|67|1.6222089991209||0|0|0.4326|17.51|-0.23435|26|2.4472172697191|70|30.95|-0.03838|0.06395|0.096082398674595|0.27345615709518|83.065146062464|239.39094604597|138.79201002961|0.636|0.364|0.27695|22|10|0.0024788353413655|0.090605568942436|58.380001068115|2021-09-26|-0.22601|2015-07-05|0.33802|2021-09-19
2024-02-11 03:22:55|WEEKLY|07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP|-9.8455378792872|66|0.74851265821821|0.4093|-1|1|0.40935|8.34|-0.17553|10|-0.17553157614462|10|31.1|-0.36403|-0.03043|-0.19504896905581|-0.19504896905581|52.127724522159|52.127724522159|168.34589557062|0.3|0.3|0.32416|10|2|0.0054781914893617|0.093767021276596|23.979999542236|2022-08-21|-0.47852|2017-10-15|0.96|2017-10-08
2024-02-11 03:22:57|WEEKLY|07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP|-7.2518452614033|33|0.71894841093101||0|0|0.33832|4.87|-0.08332|18|-0.083320436384302|18|31.8|-0.09155|0.01421|-0.071893603626114|-0.071893603626114|86.12483604|86.12483604|27.383209804357|0.2|0.2|0.21528|10|0|-0.001594|0.0755924|29.630777359009|2017-04-23|-0.23454|2024-02-04|0.61073|2017-04-16
2024-02-11 03:22:57|WEEKLY|07472|100330|/equities/humanwell|SHANGHAICOMP|-25.512120121304|2|2.2206360440207||0|0|-0.16684|21.89|-0.07129|75|-0.071287152458902|75|42.11|-0.04079|0.07505|0.043411585647807|0.082274022009355|97.36032832126|130.0833022546|307.87621629521|0.722|0.5|0.25181|18|10|0.003146231884058|0.084249169960474|39.540000915527|2020-08-16|-0.5235|2010-05-16|0.27741|2020-04-12
2024-02-11 03:22:58|WEEKLY|07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP|-20.319397856193|99|1.7714659139175||0|0|0.50867|15.86|0.04466|44|0.044660167566444|44|43.63|-0.15821|-0.08384|0.067066186257535|0.067066186257535|121.44188443601|121.44188443601|103.53831977127|0.375|0.375|0.21658|8|2|0.0025184563758389|0.085809731543624|56.923000335693|2015-06-07|-0.23986|2015-08-23|0.61131|2015-05-24
2024-02-11 03:22:59|WEEKLY|07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP|-8.2717667024554|23|1.0772555802008||0|0|0.47192|4.89|-0.19478|9|-0.19478258879288|9|26.57|-0.30661|-0.16508|-0.13284478737687|-0.09775009714815|36.755917511447|53.140061171997|59.222476499441|0.429|0.357|0.3375|14|3|0.0020244670050761|0.10832941624365|34|2016-07-10|-0.31818|2016-09-18|0.61075|2016-05-29
2024-02-11 03:23:00|WEEKLY|07475|100997|/equities/hunan-chendian|SHANGHAICOMP|-6.2282743654193|42|0.52109146785543|0.329|-1|1|0.32899|4.63|-0.0296|80|-0.029600804075192|80|52.14|0.11027|0.20606|0.29593207244339|0.27891313500453|472.77166075423|258.4250541638|112.92683468625|0.643|0.5|0.21019|14|5|0.0016498573281453|0.07594962386511|21.5|2011-05-22|-0.29106|2015-07-05|0.2907|2009-02-22
2024-02-11 03:23:02|WEEKLY|07476|100646|/equities/copote-tech|SHANGHAICOMP|-19.688249829831|2|2.3844166608063|0.144|-1|1|0.14397|12.13|-0.23653|11|-0.23653014633455|11|42.67|-0.06233|0.05958|0.0012886929582142|0.023313865180627|69.105772020481|97.996439856727|151.62500143051|0.556|0.222|0.33501|18|10|0.0030435760728218|0.10566762028609|48.049999237061|2015-06-14|-0.30781|2015-07-05|0.39461|2015-09-13
2024-02-11 03:23:02|WEEKLY|07477|100634|/equities/corun-new-ener|SHANGHAICOMP|-4.8679206452907|42|0.48597355955645||0|0|0.5|3.8|0.07662|42|0.076618960995516|42|31|-0.17851|-0.04323|-0.10821004645598|-0.13030442636627|12.364871694749|20.205955475039|30.18987832337|0.636|0.455|0.29106|22|9|0.0010924757952974|0.097371798063624|18.409999847412|2015-05-31|-0.45978|2011-12-04|0.33114|2015-10-18
2024-02-11 03:23:03|WEEKLY|07478|942836|/equities/fangsheng-phara|SHANGHAICOMP|-11.97120322442|28|1.2504011447428||0|0|0.11286|9.04|0.65422|115|0.65422075207749|115|42.6|-0.09214|-0.0213|0.094304699282093|0.11257579475437|106.69756864905|127.31897099758|164.96350237936|0.7|0.5|0.32943|10|5|0.00397|0.098641721854305|21.700000762939|2015-05-31|-0.27097|2015-07-05|0.61131|2014-12-14
2024-02-11 03:23:04|WEEKLY|07479|100844|/equities/hunan-haili|SHANGHAICOMP|-6.4390683746713|33|0.50968942961353||0|0|0.29867|5.26|-0.12791|46|-0.12790701542757|46|61.17|0.05464|0.1502|0.150349503218|0.31866752587707|192.99341550543|304.31933359791|156.54763074723|0.667|0.417|0.27921|12|6|0.0023052219321149|0.086717415143603|18.329999923706|2015-06-14|-0.29547|2015-07-05|0.24092|2015-05-17
2024-02-11 03:23:05|WEEKLY|07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP|-25.989262247587|5|3.5414206665437||0|0|0.35808|15.22|0.25281|26|0.25281298813687|26|48|0.13626|0.29884|0.24212111605099|0.24212111605099|154.27478183|154.27478183|51.83650583312|0.5|0.5|0.25082|4|0|-0.00080005102040816|0.098523163265306|65.73078918457|2020-08-16|-0.26721|2023-12-10|0.41439|2023-10-22
2024-02-11 03:23:06|WEEKLY|07481|100392|/equities/huasheng|SHANGHAICOMP|-5.8050946784149|2|0.70836491028898|0.1366|-1|1|0.13659|3.54|-0.17775|7|-0.17774945288396|7|38.3|-0.11594|0.01554|-0.013100447140466|0.045248505974074|52.140685739064|85.668185596796|124.21052913366|0.45|0.35|0.30818|20|7|0.0028692046936115|0.097466114732725|18|2015-06-21|-0.34341|2016-01-17|0.3552|2015-07-26
2024-02-11 03:23:07|WEEKLY|07482|101001|/equities/new-wellful|SHANGHAICOMP|8.7880221432703|10|1.29047167467|-0.1864|1|2|-0.25162|9.25|0|22|0|22|35.48|-0.09816|0.07519|-0.018294898380714|0.16467199543972|6.9173942570458|149.92551162198|183.31351551738|0.619|0.381|0.3166|21|10|0.0036017108753316|0.097328793103448|16.5|2019-04-28|-0.52185|2011-07-24|0.42611|2019-02-17
2024-02-11 03:23:08|WEEKLY|07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP|-16.478308405534|3|1.522769519374|0.1586|-1|1|0.15858|13|-0.14876|82|-0.14876032319629|82|36.6|-0.37797|-0.03109|-0.041496614806878|0.018672579927361|56.788303072674|79.111075146865|129.78597078259|0.5|0.4|0.37412|10|5|0.0054004891304348|0.090578396739131|39.049999237061|2017-10-08|-0.57312|2017-10-15|1.36782|2017-10-08
2024-02-11 03:23:09|WEEKLY|07484|100715|/equities/hundsun-tech|SHANGHAICOMP|-27.796694473273|38|2.5338979415914||0|0|0.49158|21.75|0.18718|28|0.18718388448436|28|39.22|0.12761|0.38819|-0.033341689932251|-0.0086018141405738|50.581433495769|70.172274424431|236.95391910901|0.5|0.389|0.31836|18|5|0.005419663526245|0.096256043068641|138.30999755859|2015-06-14|-0.65583|2017-10-15|2.0758|2017-10-08
2024-02-11 03:23:10|WEEKLY|07485|100582|/equities/zj-haiyue|SHANGHAICOMP|-6.045179179539|2|0.46839310435113|0.0762|-1|1|0.07617|4.73|-0.14809|7|-0.14808657394816|7|28.04|-0.08644|-0.01292|-0.071136976755976|-0.10964551536401|22.963149154914|24.178022895509|55.798040428275|0.577|0.385|0.2674|26|14|0.0010167123287671|0.086935506849315|28.360000610352|2015-06-07|-0.34415|2015-07-05|0.24799|2021-12-26
2024-02-11 03:23:12|WEEKLY|07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP|-12.652358940427|4|1.7224530151104||0|0|0.32483|7.15|0.27401|90|0.00094944418914622|9|31.3|-0.1395|0.0169|0.065077717707232|-0.0045653889009281|117.25009455412|92.032318862583|39.17806633599|0.4|0.3|0.27248|10|3|0.00038636075949367|0.1101914556962|38.889999389648|2020-06-21|-0.2867|2017-10-15|0.40039|2017-10-08
2024-02-11 03:23:12|WEEKLY|07487|1056000|/equities/ikd-a|SHANGHAICOMP|-24.246238588805|40|2.0773716567503||0|0|-0.12233|21.01|-0.11481|17|-0.11480758236405|17|27.9|-0.0634|0.00048|-0.092306388352535|-0.066202668861007|59.76700844353|74.403705362426|132.5552033011|0.5|0.4|0.29363|10|4|0.0029648113207547|0.095988522012579|26.420000076294|2023-02-12|-0.17167|2020-03-22|0.24669|2017-11-26
2024-02-11 03:23:13|WEEKLY|07488|101082|/equities/industrial-sec|SHANGHAICOMP|-6.1468508922097|11|0.33209468845308|0.0754|-1|1|0.07541|5.64|-0.06497|43|-0.064966948275235|43|41.88|0.04654|0.12092|0.23951969527322|0.34184083283235|274.92158672656|286.19135878153|62.701500147213|0.438|0.313|0.2436|16|5|0.00098335294117647|0.078071235294118|18.299999237061|2015-04-26|-0.18933|2020-07-19|0.33293|2021-05-30
2024-02-11 03:23:14|WEEKLY|07489|100742|/equities/inesa-electron|SHANGHAICOMP|-13.156899593459|8|1.5339665089004||0|0|0.19271|9.3|0.60954|53|0.60954430788106|53|35.7|-0.1112|-0.00623|0.12070674241352|0.14880216838877|126.77643676928|143.60340128382|244.09449686107|0.45|0.35|0.26393|20|6|0.0032076837725381|0.089210887656033|17.790000915527|2023-06-25|-0.25853|2015-09-06|0.3727|2009-06-14
2024-02-11 03:23:15|WEEKLY|07490|101759|/equities/inesa-electron-b|SHANGHAICOMP|-0.59851849644754|39|0.040263001192191||0|0|0.02687|0.507|-0.18318|10|-0.18318314931966|10|31.5|-0.01907|0.04961|0.095159687669752|0.1604772349898|186.49007723592|220.74468876216|222.36843369385|0.5|0.318|0.16309|22|7|0.0019728727770178|0.058135677154583|0.93599998950958|2016-01-03|-0.17377|2009-03-01|0.27817|2009-06-14
2024-02-11 03:23:17|WEEKLY|07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP|-21.544245316984|2|3.0814150420832||0|0|0.1781|11.86|0.27025|12|0.27024654412679|12|22.72|-0.34223|-0.12206|-0.13690645490926|-0.11458882292603|21.694162946313|45.549426027103|189.00397571998|0.444|0.278|0.37411|18|7|0.0070377804878049|0.12314690243902|38.049999237061|2015-12-06|-0.37094|2022-01-30|0.61116|2015-06-07
2024-02-11 03:23:17|WEEKLY|07492|942801|/equities/beisheng-pharm|SHANGHAICOMP|-5.826905396938|25|0.57730174970617|0.3333|-1|1|0.33333|4.54|-0.0786|13|-0.078598564810521|13|38.08|0.49316|0.62315|0.86162901116591|1.3156583827314|192.8297399481|386.01461334047|107.07547657852|0.333|0.25|0.36876|12|4|0.0036212681912682|0.10675758835759|36.979999542236|2015-06-14|-0.23819|2015-06-21|0.46544|2014-08-03
2024-02-11 03:23:18|WEEKLY|07493|100283|/equities/baotou-steel|SHANGHAICOMP|-1.6127480138339|20|0.087887756463534||0|0|0.13143|1.52|-0.05179|32|1.0125455305724|36|36.45|0.04699|0.17992|0.20812718351441|0.38115934943374|620.79445082528|494.76173843992|41.530053149753|0.65|0.3|0.24295|20|10|0.00090370320855615|0.079591671122995|6.0900001525879|2009-08-09|-0.51724|2010-01-10|0.36383|2015-07-12
2024-02-11 03:23:19|WEEKLY|07494|100996|/equities/beifang-chuang|SHANGHAICOMP|-8.6962894003988|17|0.60619814459265|0.097|-1|1|0.09696|7.73|-0.07659|35|-0.076591154593994|35|32|-0.09731|-0.0047|0.010630168204784|0.066834642444683|49.857997360752|83.670947730171|261.32522527453|0.545|0.409|0.22447|22|9|0.0026086666666667|0.077875819444444|25.059999465942|2015-11-22|-0.20676|2016-01-10|0.2993|2015-11-22
2024-02-11 03:23:20|WEEKLY|07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP|1.4757822071732|10|0.13526533498702|0.2351|1|1|0.23506|1.881|1.07878|85|1.0787781775697|85|40|0.03365|0.10999|0.12631775240046|0.22373120074139|248.37060417532|320.32848722642|283.28314963163|0.737|0.421|0.19849|19|12|0.0024787126137841|0.064969674902471|3.8499999046326|2010-11-14|-0.19159|2011-06-12|0.2421|2024-01-28
2024-02-11 03:23:22|WEEKLY|07496|100901|/equities/insigma|SHANGHAICOMP|-6.2437553089119|37|0.58125176963728||0|0|0.22936|5.04|-0.04665|16|-0.04664725443634|16|39.44|0.00017|0.10109|0.14290754486195|0.12946432340729|173.27271144139|120.16360047068|146.93877153822|0.611|0.5|0.27261|18|9|0.0029060589812332|0.092115013404826|28.549999237061|2015-06-21|-0.2709|2015-09-06|0.61092|2015-06-14
2024-02-11 03:23:23|WEEKLY|07497|100868|/equities/inspur-soft|SHANGHAICOMP|-12.932737775423|25|1.1792459314989|0.2867|-1|1|0.28671|10.25|-0.03681|10|-0.036806637068295|10|44.13|-0.13624|0.03721|-0.1093765272463|0.1330537137857|5.4788711474111|139.31663188207|101.68650870616|0.563|0.313|0.29514|16|6|0.0026577945205479|0.099689260273973|56.450000762939|2016-01-03|-0.25966|2015-09-06|0.61053|2019-03-10
2024-02-11 03:23:24|WEEKLY|07498|100953|/equities/silver-plaza|SHANGHAICOMP|-5.38315308467|7|0.50105099007636|0.2368|-1|1|0.23684|4.06|0.03846|65|0.2036359184053|30|46.56|-0.0157|0.05102|0.041565014428145|0.077621430704254|114.61848815466|121.98775949657|48.523964672902|0.5|0.313|0.22207|16|7|0.00025206391478029|0.074896284953395|17.870000839233|2015-06-14|-0.18507|2022-05-01|0.29022|2020-07-12
2024-02-11 03:23:25|WEEKLY|07499|1052666|/equities/ireader-tech|SHANGHAICOMP|-20.341658537282|4|2.3605529284124|0.1955|-1|1|0.19545|14.16|-0.29741|8|-0.29740515299373|8|23|-0.28655|-0.01266|0.22707364594855|0.30685741769765|209.934737746|253.498445627|220.90483907155|0.429|0.357|0.32538|14|4|0.0074481846153846|0.11690086153846|73.790000915527|2017-11-19|-0.20665|2017-11-19|0.61154|2017-10-01
2024-02-11 03:23:25|WEEKLY|07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP|-22.640936440231|2|1.3812809664014|-0.0799|-1|1|-0.07991|20|-0.14259|5|-0.14259258654219|5|22.5|-0.1559|-0.01048|-0.10128638706167|-0.084628300384336|34.158005633074|52.838226114244|152.90342708519|0.563|0.375|0.24064|16|9|0.0041440166204986|0.081126869806094|47.360000610352|2017-10-08|-0.54031|2017-10-15|1.14464|2017-10-08
2024-02-11 03:23:27|WEEKLY|07501|101126|/equities/jangho-curtain|SHANGHAICOMP|-7.3800864327732|19|0.66169548394889||0|0|0.23735|5.88|-0.10116|15|-0.10116463704386|15|43.93|0.02692|0.12269|0.025164022036178|0.051148941842431|104.71502861592|120.4917160435|45.973417763709|0.643|0.429|0.2518|14|7|0.00083093206951027|0.084504834123223|22.020000457764|2015-06-21|-0.2834|2015-07-05|0.52593|2015-07-19
2024-02-11 03:23:28|WEEKLY|07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-40.808160153016|38|3.0161064301384||0|0|-0.06148|37.81|-0.22227|22|-0.22227075272391|22|28.17|-0.24184|0.00835|-0.093694538769927|-0.093694538769927|57.972568168994|57.972568168994|149.06781340868|0.333|0.333|0.25678|12|3|0.00373496|0.083561626666667|70.153869628906|2021-02-14|-0.43427|2017-10-15|0.82035|2017-10-08
2024-02-11 03:23:29|WEEKLY|07503|100726|/equities/changjiang-ele|SHANGHAICOMP|-29.780649998273|41|2.5151950414435|0.1296|-1|1|0.12958|23.98|0.04199|13|0.041994573191198|13|48.29|0.26956|0.43111|0.42532096503428|0.77352662222894|342.22973588879|680.95190602982|542.28855528259|0.571|0.357|0.28409|14|6|0.0046609776536313|0.096666913407821|53.430000305176|2020-07-19|-0.26839|2016-05-15|0.39765|2020-07-12
2024-02-11 03:23:29|WEEKLY|07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP|32.349838700186|195|2.8317202043894|3.3778|1|1|3.37783|40.67|-0.14409|48|-0.079365060485877|10|49|0.05006|0.06478|0.0064818721757501|-0.095960300941594|95.237985073332|81.70038872|192.56627155713|0.8|0.4|0.19526|5|4|0.0028485876993166|0.081004578587699|44.439998626709|2024-02-11|-0.24699|2015-08-23|0.19484|2021-09-12
2024-02-11 03:23:30|WEEKLY|07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP|-7.9288966086773|4|0.73796556483599|0.1646|-1|1|0.16463|6.14|-0.22222|48|-0.22222221661567|48|33.29|-0.24302|-0.15054|-0.18933612364285|-0.17427851912463|15.774495001447|27.426521622015|73.269687143617|0.571|0.429|0.3585|14|8|0.0029322814498934|0.10164671641791|39.220001220703|2015-05-31|-0.45702|2016-03-27|0.61098|2014-11-23
2024-02-11 03:23:32|WEEKLY|07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP|-12.415309736531|2|1.0701032709417||0|0|0.01917|9.72|-0.21687|10|-0.21687409152198|10|45.63|0.04679|0.17169|0.22084026963659|0.22084026963659|140.31421514557|140.31421514557|62.841584029608|0.375|0.375|0.18311|8|1|0.00056379781420765|0.079555655737705|49.369998931885|2020-07-05|-0.24135|2017-10-15|0.54629|2016-12-25
2024-02-11 03:23:33|WEEKLY|07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP|-7.7949773594457|39|0.61999247222205||0|0|0.21888|6.5|0.14463|38|0.14462615343597|38|32.7|-0.13053|0.09481|-0.055390151788933|-0.0046866299973902|72.321892481237|96.941484384104|40.637924907643|0.5|0.3|0.19852|10|5|0.0002053698630137|0.073330575342466|24.540000915527|2017-10-08|-0.49229|2017-10-15|0.9608|2017-10-08
2024-02-11 03:23:33|WEEKLY|07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP|-33.120403259525|37|3.2234678167533||0|0|0.50117|25.54|-0.04201|24|-0.042012518445665|24|32.2|-0.05256|0.22851|0.58307895786544|0.74307180556452|394.49928077779|357.62784949487|92.846727191967|0.4|0.3|0.27033|10|2|0.0036427653631285|0.10593120111732|121.5384979248|2020-08-23|-0.38395|2017-10-15|0.68966|2017-10-08
2024-02-11 03:23:34|WEEKLY|07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP|6.0600039901125|1|0.34166534934483||0|0|0|7.22|-0.03478|84|-0.034783331735815|84|41.67|-0.22685|-0.16709|-0.078889053741567|-0.070719633879092|70.692798014177|78.845413801224|117.20779170514|0.444|0.333|0.24424|9|3|0.0018268|0.06886968|15.800000190735|2017-05-14|-0.2054|2020-11-01|0.61201|2016-10-16
2024-02-11 03:23:35|WEEKLY|07510|100949|/equities/js-chunlan|SHANGHAICOMP|-4.9174361357517|2|0.43914537063662||0|0|0.12129|3.55|-0.2334|10|-0.23339658890421|10|40.39|-0.09824|0.04136|-0.032043653223637|-0.077608004013865|60.291591860183|50.287117111333|36.597938372385|0.5|0.389|0.23295|18|4|0.00022291208791209|0.079370782967033|14|2015-06-21|-0.28436|2015-07-05|0.33764|2021-12-05
2024-02-11 03:23:36|WEEKLY|07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP|-11.743290936918|63|1.1694302678012||0|0|0.80596|8.73|0.14503|20|0.14503037322003|20|39|-0.14422|0.16441|0.27794237614771|0.27794237614771|172.56489221153|172.56489221153|36.991522886122|0.5|0.5|0.27829|6|0|5.9391891891894E-5|0.10614847972973|73|2022-07-31|-0.44458|2023-06-11|0.61102|2018-04-29
2024-02-11 03:23:37|WEEKLY|07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP|-6.9930480811771|24|0.80934938105533||0|0|0.52459|4.35|-0.29992|39|-0.29992350174624|39|21.86|-0.27925|-0.21997|-0.17624768568493|-0.17161946443948|30.367699325507|46.082104739156|32.566817299825|0.429|0.286|0.26405|14|4|-0.00030595744680851|0.074822978723404|39.459999084473|2017-10-08|-0.45825|2017-10-15|0.96099|2017-10-08
2024-02-11 03:23:38|WEEKLY|07513|100354|/equities/jiang-su-etern|SHANGHAICOMP|-5.3867532127945|17|0.56058442969616||0|0|0.24444|4.08|0|54|0.15404043627228|31|46.19|0.17708|0.3989|-0.087692416912805|0.066492380440208|58.3226167461|112.97359176|152.75177528562|0.25|0.125|0.28246|16|3|0.0034552847682119|0.098460940397351|18.440000534058|2010-11-28|-0.47586|2011-07-24|0.46144|2015-05-31
2024-02-11 03:23:39|WEEKLY|07514|100575|/equities/jiangsu-exp|SHANGHAICOMP|10.21456577521|62|0.53847804949879|0.5126|1|1|0.51259|12.01|-0.12821|11|-0.12820511253001|11|37.37|-0.04562|0.00265|-0.082792205285065|-0.089769092692572|58.102639827765|67.910919286875|212.56637214447|0.316|0.211|0.13871|19|7|0.0014172892347601|0.044503190661479|12.210000038147|2024-02-11|-0.13663|2011-06-12|0.18914|2014-04-13
2024-02-11 03:23:40|WEEKLY|07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP|-14.862095701693|2|1.8856984337165||0|0|0.15246|8.95|-0.14976|39|-0.047333335876465|29|45.5|0.01846|0.12792|-0.00013254017990224|0.074678738681702|96.931667511395|114.00506623|32.721480872374|0.5|0.333|0.23202|6|2|-0.0023320437956204|0.080100875912409|29.757154464722|2020-07-12|-0.35727|2024-02-04|0.22795|2024-01-28
2024-02-11 03:23:41|WEEKLY|07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP|-5.2449502602745|32|0.32694329139044||0|0|-0.17433|4.85|-0.23941|33|-0.23941063627905|33|34|-0.07702|-0.00726|-0.11778447175374|-0.15787772206144|52.453483972914|59.276338352471|48.989899914285|0.625|0.375|0.14498|8|3|-0.0012758415841584|0.055344323432343|12.819999694824|2018-03-18|-0.32955|2023-07-02|0.1873|2018-04-15
2024-02-11 03:23:42|WEEKLY|07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP|3.7238123881238|4|0.34946359388209|0.0336|1|1|0.03363|4.61|-0.19892|16|-0.058227852227081|57|41.44|-0.32436|-0.20396|-0.27730563313402|-0.30343260010651|24.554912227904|30.652259734239|44.455160890929|0.444|0.333|0.27855|9|4|-0.00077662234042553|0.071585930851064|31.579999923706|2016-11-13|-0.20457|2017-05-07|0.40148|2016-11-13
2024-02-11 03:23:43|WEEKLY|07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP|-15.769311443564|39|1.5114372622957||0|0|0.26718|12.37|-0.17363|44|-0.17363017086515|44|50|0.05521|0.25144|0.37475743124528|0.37475743124528|158.92334655|158.92334655|116.22814072126|0.5|0.5|0.28492|4|0|0.0033788235294118|0.10002932773109|35.714298248291|2021-08-15|-0.13037|2020-02-09|0.61007|2019-06-23
2024-02-11 03:23:44|WEEKLY|07519|101043|/equities/hengli-cylinde|SHANGHAICOMP|-61.545222496001|17|4.2500671073817||0|0|0.02539|54.5|-0.09075|47|-0.090753236609276|47|43.29|0.37481|0.56951|1.0796098628296|1.6071018228609|917.03867090212|888.34074625294|343.78351779078|0.429|0.286|0.28661|14|4|0.0046269774919614|0.090476302250804|137.66000366211|2021-01-10|-0.51127|2017-10-15|1.07314|2017-10-08
2024-02-11 03:23:44|WEEKLY|07520|100519|/equities/hengshun-vineg|SHANGHAICOMP|-9.2947735233054|25|0.55393210181431|0.2013|-1|1|0.2013|8.57|-0.14665|26|-0.14664755322466|26|33.95|-0.06638|-0.00433|-0.13247078589191|0.024815023040498|15.247742947981|99.842283692239|240.39269445359|0.455|0.273|0.24924|22|10|0.0032314915693904|0.081030246433204|27.579999923706|2020-08-23|-0.50464|2011-07-24|0.68036|2015-07-19
2024-02-11 03:23:46|WEEKLY|07521|101009|/equities/high-hope|SHANGHAICOMP|-3.1266506490905|4|0.31221686395668||0|0|0.19188|2.19|-0.14079|6|-0.14078608981371|6|40.78|-0.00176|0.16783|0.2261403513019|0.2799205004954|174.63559764994|155.82149150875|59.189189972888|0.444|0.333|0.24637|18|5|0.0014685210312076|0.085750027137042|25.950000762939|2015-06-21|-0.40928|2015-07-05|0.61123|2015-02-01
2024-02-11 03:23:47|WEEKLY|07522|100376|/equities/jiangsu-holly|SHANGHAICOMP|-9.4196472709605|6|1.0848824363692||0|0|0.34973|6.08|0.04309|5|0.043085211271399|5|47.63|-0.0966|0.09307|-0.058381335691028|-0.0019897765976054|55.246591912703|90.325019873611|48.215702531654|0.438|0.25|0.25343|16|3|0.0011548239895698|0.088643937418514|30.120000839233|2015-06-14|-0.30994|2015-07-05|0.61285|2018-11-11
2024-02-11 03:23:48|WEEKLY|07523|100594|/equities/hongdou-ind|SHANGHAICOMP|-3.1142705503292|58|0.25642350723965||0|0|0.3679|2.56|0.10354|31|0.10354226336274|31|38.56|-0.11725|0.13295|0.042112927764798|0.13681351122265|68.660171375332|121.03478162873|92.452144940584|0.667|0.389|0.23943|18|8|0.0022043541944075|0.083782010652463|8.25|2015-11-29|-0.52876|2011-07-24|0.43726|2013-09-15
2024-02-11 03:23:49|WEEKLY|07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP|-3.4136756739353|4|0.23329320340995||0|0|-0.05137|3.07|-0.16809|5|-0.16809114409469|5|35.58|-0.28878|-0.10777|-0.059687677445088|-0.063932912838202|67.563076763467|70.265487409226|41.837012922495|0.5|0.417|0.21772|12|3|0.00046523255813954|0.065315139534884|54.307998657227|2015-06-07|-0.27897|2015-07-05|0.61136|2015-05-24
2024-02-11 03:23:50|WEEKLY|07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP|-1.9016853625997|189|0.11889511530347||0|0|0.34818|1.61|-0.13876|7|-0.13875597862943|7|24.25|-0.15925|-0.05144|-0.073107245693517|-0.038711749232305|18.614971937615|58.238639686792|80.500000715255|0.667|0.375|0.25299|24|10|0.001466025974026|0.079470805194805|9.5869998931885|2015-06-07|-0.33712|2013-02-10|0.38589|2020-04-12
2024-02-11 03:23:51|WEEKLY|07526|101055|/equities/jiangnan-water|SHANGHAICOMP|-5.4499027241753|29|0.42496755088323|0.3003|-1|1|0.30031|4.45|0.29715|83|0.29714874798999|83|52.33|0.06165|0.13521|0.083517022981396|0.13879114126379|131.83479768325|147.52953241223|22.890944892049|0.583|0.417|0.21073|12|6|0.00013609756097561|0.071963978658537|20.389999389648|2011-03-27|-0.7607|2011-07-24|0.28449|2015-06-07
2024-02-11 03:23:52|WEEKLY|07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP|-9.3437167240013|18|0.5962389652209||0|0|0.07483|8.16|0.21655|165|0.21655168204472|165|62.17|-0.33276|-0.19639|0.19875621376582|0.21655168204472|152.94607032449|121.655|153.67231516656|0.5|0.167|0.28528|6|3|0.0035748974358974|0.088452717948718|24.840000152588|2016-11-27|-0.18601|2016-01-31|0.6117|2016-01-17
2024-02-11 03:23:53|WEEKLY|07528|100703|/equities/kanion|SHANGHAICOMP|-22.226688791349|30|2.3380066183311||0|0|0.14161|17.7|0.23066|66|-0.20332847525277|18|40.11|0.04506|0.10168|0.062642416590618|0.20248263507532|98.711344612901|135.05380611399|186.88629807303|0.389|0.167|0.24133|18|7|0.0023585486018642|0.081680226364847|34.319999694824|2015-06-14|-0.1869|2011-07-24|0.2438|2022-11-20
2024-02-11 03:23:54|WEEKLY|07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH|-52.845108755492|10|3.8354792449644||0|0|-0.00647|51.35|0.02697|49|0.026972627704438|49|40.17|-0.10603|-0.00216|0.016615812092301|0.09462121580819|92.412040028487|153.2887059617|478.56477786409|0.667|0.5|0.2689|12|6|0.0048949083503055|0.088230386965377|67.980003356934|2021-01-10|-0.22003|2021-08-01|0.25484|2015-05-31
2024-02-11 03:23:55|WEEKLY|07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP|-29.214554246424|3|4.0715182410871||0|0|0.25381|17.61|-0.2051|10|-0.2113230306071|12|32.38|-0.12181|0.00589|-0.10251127454345|-0.2113230306071|69.518723939748|78.868|63.688945984391|0.375|0.125|0.27945|8|2|0.0010193486590038|0.1020838697318|40.919998168945|2023-11-19|-0.20551|2024-02-04|0.37697|2023-06-04
2024-02-11 03:23:56|WEEKLY|07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP|-10.545811026348|4|1.0702704088733||0|0|0.23448|7.77|-0.18494|10|-0.13005783878476|62|38|-0.04859|0.10669|0.027212970485701|0.18190968673632|66.841096480152|282.67985950484|190.86219090212|0.6|0.4|0.23576|20|8|0.0033217431192661|0.088046605504587|24.75|2015-06-14|-0.31291|2015-07-05|0.61199|2020-02-09
2024-02-11 03:23:57|WEEKLY|07532|101028|/equities/lianyungang-po|SHANGHAICOMP|-4.2150830755198|8|0.27002770137666|0.1155|-1|1|0.11548|3.6|-0.00245|92|-0.0024509196646227|92|42.44|0.00977|0.13862|0.16888053033399|0.18641752759729|306.48742064368|292.97539540749|108.07564718546|0.444|0.389|0.22925|18|6|0.0018364072632944|0.083086977950713|15|2015-06-21|-0.31548|2015-07-05|0.31536|2012-05-20
2024-02-11 03:23:58|WEEKLY|07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP|-14.274774973753|17|0.96492495310397|0.046|-1|1|0.04595|12.25|-0.21048|23|-0.069255922937103|64|30|-0.3485|-0.14599|-0.11764645419135|0.066886473315615|32.482998814497|97.589407067451|158.20741252381|0.357|0.214|0.29369|14|4|0.0039333486238532|0.093944931192661|28.135999679565|2015-05-31|-0.4012|2017-10-15|0.68067|2017-10-08
2024-02-11 03:23:59|WEEKLY|07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP|-11.234761800362|2|1.2115872191037||0|0|0.17909|7.38|-0.48569|5|-0.21192587806432|7|39.88|-0.13375|-0.00619|-0.14970123899108|-0.038623666483766|37.975560999891|86.557507557629|48.584597223897|0.625|0.375|0.21944|8|3|8.1250000000001E-5|0.08668271875|35.5|2017-11-19|-0.21935|2017-11-26|0.61027|2017-11-12
2024-02-11 03:24:00|WEEKLY|07535|101057|/equities/linyang-electr|SHANGHAICOMP|-6.7603408565775|24|0.47210223885343|0.1246|-1|1|0.12463|5.97|-0.30123|37|-0.30122950699534|37|34|-0.10271|0.00182|0.0054857349905599|0.17680101412984|68.815685210939|186.53497018378|132.25520316601|0.444|0.278|0.2727|18|5|0.0025382204724409|0.090892976377953|15.710000038147|2015-06-07|-0.29419|2021-02-07|0.40928|2015-07-19
2024-02-11 03:24:01|WEEKLY|07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP|-11.524918356191|106|1.2233061918453||0|0|0.74703|8.73|0.43578|53|0.43577940081142|53|40.67|-0.01851|0.34766|0.45012484155553|0.94626883806937|161.49696490428|352.73668728|87.647844797252|0.5|0.333|0.30605|6|2|0.0038486819484241|0.10535257879656|71.040000915527|2021-10-31|-0.47977|2017-10-15|1.01707|2017-10-08
2024-02-11 03:24:02|WEEKLY|07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP|-14.471701022643|24|1.5455669948319|0.2887|-1|1|0.28867|9.98|0.0425|12|0.042499108836603|12|24.92|-0.17056|-0.11397|-0.14724952128566|-0.11620243275531|31.214699883323|51.964651484188|72.005770486642|0.583|0.417|0.22646|12|6|0.0012814285714286|0.087645931677019|29.729999542236|2017-11-05|-0.22546|2024-02-04|0.61183|2017-10-29
2024-02-11 03:24:03|WEEKLY|07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP|-11.63579946401|2|1.0185997672951||0|0|0.11491|8.55|-0.23455|13|-0.23454834112432|13|35|-0.14768|-0.07166|-0.13562991197227|-0.11643076372871|40.674367777501|59.643957241872|58.504374389364|0.6|0.4|0.16647|10|6|6.4102564102556E-6|0.067268945868946|31.34287071228|2017-04-16|-0.25247|2017-10-15|0.4|2017-10-08
2024-02-11 03:24:03|WEEKLY|07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP|-4.7078817749582|43|0.38262727739288|0.3798|-1|1|0.37982|3.38|-0.16686|17|-0.16685764950659|17|34|-0.27903|0.12687|0.014445867180048|0.014445867180048|94.743368754465|94.743368754465|39.051803053549|0.375|0.375|0.24741|8|2|0.0029951592356688|0.089444522292994|26.790000915527|2017-10-08|-0.58191|2017-10-15|1.85823|2017-10-08
2024-02-11 03:24:04|WEEKLY|07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP|-11.97815407993|15|0.87771793763377||0|0|0.13316|9.96|-0.18104|22|-0.1810406279541|22|45|-0.00387|0.08273|0.029554342262222|0.029554342262222|102.96137186772|102.96137186772|75.017359381468|0.5|0.5|0.26848|6|2|0.0016303169014085|0.093787429577465|27.669239044189|2018-07-22|-0.18447|2022-01-09|0.61124|2018-07-15
2024-02-11 03:24:06|WEEKLY|07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP|-95.53013545483|39|9.2785409874011||0|0|0.28529|74.58|3.87051|97|3.8705102000554|97|31.21|-0.01776|0.10376|0.45078832295877|1.2780805493312|215.86536304461|468.30704487822|1204.8465450991|0.5|0.214|0.33718|14|4|0.0090214736842105|0.11345107368421|167.75999450684|2022-08-21|-0.32477|2015-07-05|0.61184|2014-11-16
2024-02-11 03:24:06|WEEKLY|07542|100837|/equities/phoenix-proper|SHANGHAICOMP|-4.1046500152519|19|0.44616410882082||0|0|0.24728|2.77|-0.0514|53|-0.1085702436426|11|33.77|-0.07809|0.00171|0.019434132890717|0.034716153889848|99.664309920195|107.88729119667|50.639855341374|0.455|0.318|0.26287|22|8|0.00087638633377135|0.082270105124836|18|2015-06-21|-0.2916|2015-07-05|0.40365|2015-07-19
2024-02-11 03:24:07|WEEKLY|07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP|-11.394106464414|31|0.93998782868101||0|0|0.07207|10.3|0.23168|16|0.23167818082787|16|36.38|-0.01363|0.0691|-0.090715948640539|-0.013330855680487|33.146436694462|88.476498075882|97.815768774275|0.625|0.375|0.21706|16|8|0.0014151797385621|0.072831862745098|26.479999542236|2015-06-21|-0.3096|2015-07-05|0.42843|2015-07-19
2024-02-11 03:24:08|WEEKLY|07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP|-10.812846044147|69|0.68641837641575||0|0|0.13565|9.94|-0.08293|45|-0.082934606460665|45|68.75|0.10267|0.19466|-0.082934606460665|-0.082934606460665|91.707|91.707|70.113924208163|0.25|0.25|0.2459|4|1|0.00024020408163265|0.077129212827988|17.270000457764|2022-05-22|-0.20049|2018-10-21|0.20062|2020-02-16
2024-02-11 03:24:09|WEEKLY|07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP|-23.708944831108|8|3.2379814895706||0|0|0.46948|13.21|0.0305|5|0.030500201243677|5|27.33|-0.19007|-0.08891|-0.1413194205206|-0.11811662982003|36.695948335416|49.410839720759|86.907896078359|0.5|0.417|0.25402|12|4|0.0023514328358209|0.090501671641791|47.680000305176|2018-02-04|-0.33984|2018-02-11|0.61053|2017-07-09
2024-02-11 03:24:10|WEEKLY|07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP|-13.535761620085|4|1.480253863825|0.2856|-1|1|0.2856|9.08|0.03082|12|0.030819149780392|12|36.3|-0.2835|-0.18714|-0.034076141724215|-0.034076141724215|89.720756536393|89.720756536393|92.18273677215|0.3|0.3|0.34561|10|3|0.002561174863388|0.091341775956284|57.200000762939|2017-03-05|-0.31601|2017-03-05|0.61097|2016-12-25
2024-02-11 03:24:11|WEEKLY|07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP|-10.026836896358|10|1.3206122797124||0|0|0.42451|5.87|-0.02974|51|0.080321303983018|18|48.63|-0.16613|-0.03481|0.12419791084322|0.17551046377662|155.82929950834|160.60571342561|87.091989390161|0.5|0.375|0.31495|8|2|0.0020902261306533|0.094161256281407|29.615394592285|2016-11-27|-0.21598|2024-02-04|0.61297|2016-04-17
2024-02-11 03:24:12|WEEKLY|07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP|-6.4861373725914|2|0.79704578132706||0|0|0.20868|3.83|-0.12477|71|-0.12477396583035|71|38.3|-0.06786|0.01715|-0.033304691765606|0.0033630073468607|38.471192720098|77.303613902524|98.711335328347|0.7|0.45|0.27498|20|12|0.0018855671447197|0.087924485006519|22.260000228882|2015-06-21|-0.31454|2015-07-05|0.37195|2009-04-05
2024-02-11 03:24:13|WEEKLY|07549|100570|/equities/sanfangxiang|SHANGHAICOMP|-2.2613915993566|37|0.18379720693808||0|0|0.37319|1.73|-0.13289|28|0.0032679708007368|11|40.17|-0.08724|0.0778|0.049255950551247|0.085685220172112|116.28485777722|134.10623539946|54.746834559617|0.333|0.278|0.23684|18|4|0.0014296706192358|0.082722437417655|8.8000001907349|2015-06-21|-0.59887|2011-07-24|0.45633|2009-05-10
2024-02-11 03:24:14|WEEKLY|07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP|-12.566805893231|2|1.3939353803953||0|0|0.15368|8.04|0.07734|51|0.077344105278137|51|42.63|-0.24056|-0.05112|-0.15970613097688|-0.15970613097688|54.706877338989|54.706877338989|57.619322467026|0.375|0.375|0.2224|8|1|0.0014966374269006|0.08145298245614|40.635669708252|2017-06-11|-0.56972|2018-03-25|0.6114|2017-05-28
2024-02-11 03:24:15|WEEKLY|07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP|-22.592991158955|2|2.3943304371811||0|0|-0.06773|17.34|0.17304|81|0.17304089444331|81|38.17|-0.40966|-0.21265|-0.085538950532481|-0.085538950532481|76.93734752|76.93734752|138.38787328111|0.333|0.333|0.3344|6|1|0.0052428260869565|0.10808252173913|36.849998474121|2020-05-17|-0.20945|2020-05-31|0.61133|2019-08-18
2024-02-11 03:24:16|WEEKLY|07552|101056|/equities/jixin-energy-t|SHANGHAICOMP|-3.4547211320051|58|0.29824039640852||0|0|0.32642|2.6|-0.28651|22|-0.28650646876778|22|37|-0.02741|0.03596|-0.10306409324115|-0.019625086804568|22.164057717221|64.656521607391|28.643825061011|0.625|0.438|0.29574|16|10|9.3682588597856E-6|0.083145377503852|16.520000457764|2015-06-21|-0.31109|2015-07-05|0.5|2021-11-07
2024-02-11 03:24:17|WEEKLY|07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP|-6.9417005941617|116|0.5889001344756|0.6211|-1|1|0.62108|5.68|0.77817|39|0.77817309946178|39|32|-0.0809|0.01458|0.074492890459931|0.14861176624857|139.92488515876|209.27480855135|162.75071096898|0.65|0.4|0.32641|20|10|0.0029194039735099|0.098435112582781|25.620000839233|2021-09-05|-0.33651|2015-07-05|0.35729|2018-09-30
2024-02-11 03:24:18|WEEKLY|07554|100448|/equities/js-sunshine|SHANGHAICOMP|-2.1244330106215|86|0.17814432574762|0.3926|-1|1|0.39259|1.64|0.15611|37|0.15610807655003|37|38|0.04691|0.10957|0.19672123669048|0.19266539541992|269.49766158387|144.79721305834|36.444444126553|0.667|0.444|0.27418|18|11|0.0002974122236671|0.079845851755527|13.670000076294|2015-06-21|-0.2935|2015-07-05|0.31387|2022-03-13
2024-02-11 03:24:19|WEEKLY|07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP|-21.542923904372|29|2.0432897306908|0.2953|-1|1|0.29533|17.37|0.31748|96|0.31747732895333|96|29.6|-0.16941|-0.08638|-0.1244914446358|-0.060378149803479|33.142263193954|65.857609387545|106.50464389369|0.7|0.5|0.25836|10|5|0.0024632098765432|0.097373395061728|33.490001678467|2023-04-16|-0.18939|2018-02-11|0.61038|2017-10-15
2024-02-11 03:24:20|WEEKLY|07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP|-3.1321049140789|41|0.20070164756306||0|0|0.20625|2.54|0.05611|14|0.056105636270345|14|39.8|-0.13195|-0.07731|0.038227693311663|-0.13151635201021|95.651123890197|51.853854676258|28.443447648942|0.6|0.4|0.32602|10|5|-0.001148196347032|0.079282123287671|27.860000610352|2015-08-09|-0.22867|2022-05-15|0.31803|2015-07-12
2024-02-11 03:24:21|WEEKLY|07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP|-4.5240445659493|66|0.21498244105646||0|0|0.02908|4.34|-0.06347|61|-0.063465385305945|61|50.33|0.00626|0.04272|-0.077930650735588|-0.075601346194473|78.37973597343|85.43588578|47.411748514639|0.5|0.333|0.16684|6|1|-0.0011252316076294|0.060172207084469|15.580426216125|2017-05-14|-0.16158|2017-11-26|0.35141|2016-12-11
2024-02-11 03:24:22|WEEKLY|07558|100434|/equities/wuzhong|SHANGHAICOMP|7.5627661394913|89|1.0812995519652|0.063|1|2|-0.05371|8.28|-0.28299|28|0.27074510791903|6|38.18|0.02444|0.17758|0.025757166616475|0.1757280452287|52.323379304865|166.69954491283|201.95121769675|0.588|0.353|0.30323|17|6|0.0035365535956581|0.095135983717775|42.470001220703|2015-06-07|-0.268|2015-09-06|0.51384|2022-05-15
2024-02-11 03:24:23|WEEKLY|07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP|-52.232518000114|2|4.5732553847753|-0.1555|-1|1|-0.15554|47.1|0.24597|76|0.24597082200301|76|58.67|-0.63616|0.14433|0.75071058440407|0.75071058440407|281.02230365|281.02230365|552.49619842281|0.333|0.333|0.33101|6|2|0.0099399150141643|0.10982674220963|56.669998168945|2023-08-13|-0.56072|2017-10-15|1.36652|2017-10-08
2024-02-11 03:24:23|WEEKLY|07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP|-11.59629417079|35|1.180431368011||0|0|0.50542|8.21|0.06003|48|0.060025577472337|48|31.2|-0.1403|-0.01045|0.14057149695995|0.11412980645003|156.87761265763|125.87063935814|85.077723965728|0.5|0.4|0.37217|10|5|0.0032247398843931|0.10461286127168|39.919998168945|2020-11-29|-0.28628|2018-06-24|0.61033|2017-05-14
2024-02-11 03:24:25|WEEKLY|07561|100641|/equities/yangnong-chem|SHANGHAICOMP|-62.858663706016|75|5.4945988142583||0|0|0.49755|54.39|0.98588|65|0.98588077689886|65|37.67|-0.01598|0.09637|0.18171626089758|0.26800705517651|286.19618228648|375.66540693229|311.85138144162|0.5|0.389|0.2506|18|5|0.0031289760638298|0.083199268617021|169.67999267578|2021-02-21|-0.26094|2010-05-02|0.23229|2015-07-19
2024-02-11 03:24:26|WEEKLY|07562|100908|/equities/yueda-invest|SHANGHAICOMP|-5.2142932591075|2|0.59476439745011||0|0|0.04278|3.58|-0.2093|25|-0.20930232675362|25|46.88|0.00371|0.08651|-0.0079715147404617|0.083135197195178|68.313405754222|145.92056930903|94.658906988892|0.625|0.438|0.24978|16|8|0.0013885885486019|0.078767296937417|24.780000686646|2015-06-07|-0.20256|2024-02-04|0.28779|2015-06-07
2024-02-11 03:24:27|WEEKLY|07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP|-26.113419778319|29|2.3394731704302||0|0|0.30619|20.62|-0.03352|54|-0.033522098253739|54|36.38|0.07166|0.13541|-0.012175143830639|0.0092620291221988|90.692454944009|99.52321614528|37.260572429307|0.625|0.375|0.30842|8|4|-0.00072112852664577|0.10281244514107|65|2017-11-19|-0.18978|2018-02-04|0.29713|2021-09-19
2024-02-11 03:24:28|WEEKLY|07564|100683|/equities/zhongtian-tech|SHANGHAICOMP|-14.160722090192|63|1.0170568403183|0.3592|-1|1|0.35923|12.04|0.94537|53|0.94536812926843|53|37.56|0.03099|0.12945|0.20844982082081|0.27722569419967|239.11714773155|249.57939049493|141.09926136901|0.5|0.333|0.24623|18|6|0.0027596341463415|0.083908387533875|27.60000038147|2022-07-24|-0.61386|2011-07-24|0.60989|2015-05-31
2024-02-11 03:24:29|WEEKLY|07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP|-2.7927650580513|18|0.14299151182332|0.0189|-1|1|0.01887|2.6|-0.03959|10|-0.039586162790538|10|40.5|-0.26926|-0.23156|-0.1121320623219|-0.24474750048181|47.992983288695|37.328000317875|52.313883589366|0.667|0.5|0.30309|6|4|-0.00085511538461538|0.058920846153846|11.800000190735|2019-03-10|-0.15631|2019-03-17|0.47284|2019-01-13
2024-02-11 03:24:30|WEEKLY|07566|100885|/equities/zongyi|SHANGHAICOMP|-4.3455461914599|42|0.41851538602709||0|0|0.43551|3.37|0.0049|138|0.004899232791008|138|34.85|-0.10994|0.00119|-0.026001771635593|-0.034407992796782|63.070294000556|67.546466080906|50.852572193665|0.5|0.35|0.2985|20|8|0.001155081300813|0.092672046070461|32.5|2015-06-14|-0.3338|2015-07-05|0.34362|2015-07-19
2024-02-11 03:24:31|WEEKLY|07567|100707|/equities/changyun|SHANGHAICOMP|-6.4731091313942|2|0.85103643117293||0|0|0.24319|3.61|-0.19697|17|-0.19696970791637|17|34.32|-0.14227|-0.04494|-0.043054844504106|-0.09030091409491|38.283220816095|42.930055477212|59.86732619385|0.636|0.364|0.24505|22|9|0.00064969576719577|0.073490793650794|20.690000534058|2015-04-12|-0.25235|2024-02-04|0.30846|2009-04-19
2024-02-11 03:24:32|WEEKLY|07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP|-19.15372654223|17|0.98386729176823|-0.023|-1|1|-0.02297|18.26|-0.03618|38|-0.036177109056878|38|41.17|-0.00924|0.08623|0.068534262736664|0.0099988867294743|173.41226836632|101.70585187891|75.361124943697|0.556|0.333|0.20681|18|9|0.0010559048877147|0.077554478203435|51.080001831055|2009-08-09|-0.22963|2015-07-05|0.31271|2016-11-13
2024-02-11 03:24:32|WEEKLY|07569|100487|/equities/ganyue-express|SHANGHAICOMP|3.7262780886227|20|0.24372838265093|0.0147|1|2|-0.0073|4.08|-0.02222|16|-0.022222201618148|16|35.76|0.05718|0.08857|0.10855903226904|0.13380927720671|253.46913155291|208.52936419154|99.633702875357|0.667|0.429|0.12706|21|11|0.00062071428571429|0.047816545454545|9.9499998092651|2015-06-14|-0.15939|2015-06-21|0.18414|2009-08-09
2024-02-11 03:24:33|WEEKLY|07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP|8.5245932036938|9|1.0334898412671||0|0|-0.05696|8.94|-0.16088|13|-0.16088329894691|13|26.69|-0.44462|-0.26|-0.14219291744429|-0.15448193701422|20.705404134015|34.014560668952|188.615545487|0.615|0.462|0.28733|13|5|0.0047441126760563|0.089701915492958|21.275526046753|2016-12-11|-0.34236|2017-05-28|0.61096|2016-11-27
2024-02-11 03:24:35|WEEKLY|07571|100625|/equities/hongcheng-ww|SHANGHAICOMP|8.1654706062603|40|0.54620146269203|0.189|1|2|0.13141|9.04|-0.12828|37|-0.12828438185799|37|41.41|-0.07031|0.03952|-0.063191517606302|-0.018303731881554|57.78712406042|81.119536280894|232.21166768993|0.353|0.294|0.16446|17|6|0.0022451144010767|0.063271413189771|13.572999954224|2011-02-20|-0.46264|2011-07-24|0.25161|2015-10-18
2024-02-11 03:24:36|WEEKLY|07572|100527|/equities/hongdu-avia|SHANGHAICOMP|-20.472715867379|103|1.8823147811946||0|0|0.44201|17.08|-0.32592|25|-0.32591938530702|25|41.56|0.10407|0.27906|0.10343263272663|0.2137973876944|62.185327986704|197.16703312733|178.73587651813|0.625|0.438|0.28895|16|6|0.0031673402868318|0.099073089960887|63.180000305176|2021-01-10|-0.30417|2015-07-05|0.37901|2014-09-07
2024-02-11 03:24:37|WEEKLY|07573|100564|/equities/lianchuang|SHANGHAICOMP|-35.177495622614|4|3.508248801225||0|0|0.02205|27.5|0.07953|77|0.079532629441411|77|41.33|0.03688|0.10636|-0.050787951599866|0.10294321769696|25.627984626162|96.034008814948|679.01231370091|0.556|0.278|0.31503|18|9|0.0050217269076305|0.097620923694779|40.099998474121|2021-08-15|-0.29556|2015-07-05|0.52087|2015-07-26
2024-02-11 03:24:38|WEEKLY|07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP|-26.784896544812|10|4.0866321498148||0|0|0.41747|15.67|0.02049|14|0.020485546118184|14|28.08|-0.31678|0.28618|0.19513990632028|0.2520284409555|206.27939301026|226.50641595504|173.73013547752|0.5|0.417|0.40293|12|4|0.012487687861272|0.10811971098266|54.919998168945|2023-11-12|-0.75118|2017-10-15|3.31013|2017-10-08
2024-02-11 03:24:39|WEEKLY|07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP|-14.415243961177|37|1.3717480824265||0|0|0.3544|11.44|-0.28659|60|-0.28659050470374|60|39.13|-0.72223|0.37129|-0.17475655490613|-0.18149102144528|43.613478296458|65.89126101|89.74538356683|0.5|0.25|0.44685|8|4|0.0089601432664756|0.10552421203438|78.580001831055|2017-10-08|-0.75102|2017-10-15|3.00823|2017-10-08
2024-02-11 03:24:40|WEEKLY|07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP|-22.961063879147|31|1.756853638198|-0.1725|-1|1|-0.1725|22.77|0.27595|46|0.27595267645058|46|33.05|-0.05275|0.02171|-0.025757412836866|0.066164668040511|42.561909369148|102.95266119407|168.41715744683|0.545|0.318|0.19571|22|11|0.002253751651255|0.075026552179657|43.729999542236|2010-11-14|-0.32211|2013-04-14|0.34828|2021-07-04
2024-02-11 03:24:41|WEEKLY|07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP|-66.693187388373|3|6.706456277547||0|0|-0.06379|55.03|0.00242|63|0.0024227456376231|63|29.5|-0.05927|0.05768|0.12014773463651|0.14434372263581|248.31024574736|261.38835717369|1048.190452939|0.538|0.462|0.24082|26|9|0.0048445383615085|0.090906723016905|86.779998779297|2022-01-09|-0.23334|2015-07-05|0.23905|2009-12-06
2024-02-11 03:24:42|WEEKLY|07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP|15.641875336541|1|1.594374951398||0|0|0|21.8|-0.03805|12|-0.038052842862587|12|34|-0.17281|0.01209|-0.042820603171939|-0.042820603171939|91.61707995|91.61707995|135.59687237403|0.222|0.222|0.24001|9|0|0.0030497712418301|0.087732712418301|30.319999694824|2023-03-19|-0.33066|2023-06-25|0.27865|2018-04-15
2024-02-11 03:24:43|WEEKLY|07579|101111|/equities/jihua-group|SHANGHAICOMP|-3.0394316575609|17|0.17715188449509|0.0175|-1|1|0.01748|2.81|-0.03714|106|-0.037135683035078|106|67.2|0.37592|0.47931|0.56682594660041|0.77591223319332|483.56579693506|366.51019440266|49.298246259798|0.6|0.4|0.22688|10|5|0.00050811046511628|0.071665305232558|27.700000762939|2015-08-23|-0.19529|2016-01-10|0.55776|2015-08-16
2024-02-11 03:24:44|WEEKLY|07580|101086|/equities/jlec|SHANGHAICOMP|-2.8217954448473|32|0.23393181335963||0|0|0.07143|2.21|0.00873|27|0.0087336162705987|27|48.07|0.06134|0.16978|-0.076354021543835|-0.12684870232815|58.687742218688|49.89945092226|51.395347444607|0.429|0.357|0.16031|14|6|0.00022338068181818|0.063565127840909|10.680000305176|2015-06-21|-0.30418|2015-07-05|0.34419|2010-03-28
2024-02-11 03:24:46|WEEKLY|07581|100424|/equities/jilin-forest|SHANGHAICOMP|-10.599384882377|3|1.2031282909469||0|0|0.09914|7.36|0.19889|25|0.19889009055497|25|50.57|0.11606|0.20606|0.2377233768426|0.30000152523943|506.0571128591|271.07572558829|120.06525279136|0.786|0.429|0.27108|14|8|0.0023663098591549|0.092449169014084|18.569999694824|2021-01-17|-0.25054|2015-07-05|0.46315|2021-01-03
2024-02-11 03:24:47|WEEKLY|07582|100561|/equities/microelect|SHANGHAICOMP|-7.2870825034425|2|0.68736086626997||0|0|-0.10467|5.91|-0.29233|20|-0.29232804958652|20|29.54|-0.21381|-0.0597|-0.099800947656873|-0.093380038242048|16.589204570679|22.426467069816|192.07019935808|0.538|0.462|0.27719|26|7|0.0029114304291287|0.092669167750325|13.520000457764|2015-06-21|-0.27293|2015-07-05|0.33829|2015-07-19
2024-02-11 03:24:47|WEEKLY|07583|100974|/equities/jilin-yatai|SHANGHAICOMP|-1.9118156676672|22|0.16727190034861|0.3365|-1|1|0.33649|1.4|-0.19403|29|-0.19402983879613|29|28.54|-0.06518|0.01018|-0.098460441559052|-0.1500812432307|19.855122216802|22.414328882397|30.701754248373|0.538|0.346|0.20555|26|10|-0.00028141546526868|0.072100956749672|16.430000305176|2015-06-07|-0.21965|2015-07-05|0.31847|2021-10-17
2024-02-11 03:24:48|WEEKLY|07584|100910|/equities/tyan-home|SHANGHAICOMP|-3.521662450018|2|0.39722080236755||0|0|0.15299|2.27|-0.082|10|-0.081999416367585|10|30.82|-0.02378|0.1268|0.1998147684166|0.29425025489502|284.42026445162|289.69163276171|92.276420557961|0.409|0.273|0.29858|22|5|0.0031861855670103|0.10549129602356|33.549999237061|2015-06-07|-0.27922|2010-03-14|0.47208|2022-01-16
2024-02-11 03:24:49|WEEKLY|07585|101138|/equities/jinduicheng|SHANGHAICOMP|-10.644639494624|44|0.75262102133099||0|0|0.09201|9.77|0.37568|41|0.37567604402531|41|35.5|-0.02273|0.06958|0.032379323856614|0.020173928474645|105.1784155983|91.232640498834|72.060781370051|0.7|0.45|0.23434|20|9|0.00099934926958831|0.080218738379814|34.299999237061|2010-11-14|-0.25785|2015-07-05|0.3001|2010-10-17
2024-02-11 03:24:51|WEEKLY|07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP|-23.290488565099|18|1.9906466496383||0|0|0.20825|19.96|0.66393|127|0.66392968091962|127|107|0.34541|0.47665|0.66392968091962|0.66392968091962|166.393|166.393|97.740427174948|0.5|0.5|0.19368|2|0|0.0014434632034632|0.084757575757576|36.650001525879|2022-08-14|-0.15776|2022-04-17|0.22977|2021-07-18
2024-02-11 03:24:52|WEEKLY|07587|942833|/equities/vgrass-fashion|SHANGHAICOMP|-12.141502663558|2|1.1688341448922|-0.0295|-1|1|-0.02951|9.42|0.12264|27|0.12263569541696|27|24.72|0.00938|0.11911|0.06538987170826|0.17697095962416|79.02769944483|141.29221564833|37.816138635073|0.5|0.333|0.24261|18|7|0.00059390134529148|0.088000156950673|33.159999847412|2014-12-14|-0.26715|2017-10-15|0.61067|2021-05-02
2024-02-11 03:24:53|WEEKLY|07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP|-13.84255417534|17|1.5991847791549||0|0|0.36611|9.09|-0.18983|14|-0.18983053477527|14|33.13|-0.09678|-0.05656|-0.10948593434459|-0.14766821843156|52.926385757962|50.732703652047|32.697829712528|0.625|0.5|0.26673|8|4|-0.0018220996441281|0.088293985765125|44.271446228027|2018-09-02|-0.20391|2022-05-01|0.45118|2018-08-12
2024-02-11 03:24:53|WEEKLY|07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP|-25.445768493042|9|2.0877303533629|0.1278|-1|1|0.12777|20.89|-0.15281|49|-0.15281215510691|49|39.2|-0.1|-0.0055|0.10785770844698|0.10960771548898|115.69523029025|105.26264913453|203.71654611867|0.6|0.5|0.29819|10|5|0.004231325|0.089444725|56.169998168945|2020-11-22|-0.16126|2020-12-27|0.61108|2016-03-20
2024-02-11 03:24:54|WEEKLY|07590|100375|/equities/jinjian-cereal|SHANGHAICOMP|-7.01876248892|22|0.4979208773237|0.249|-1|1|0.24905|5.91|-0.00127|7|-0.001269064560483|7|41.06|0.00851|0.07001|0.15051986989882|0.17810895740074|293.26683322711|241.23249037821|119.63562305579|0.611|0.389|0.24172|18|10|0.0021434078947368|0.083160855263158|16.379999160767|2020-08-23|-0.22841|2015-09-06|0.61011|2020-04-05
2024-02-11 03:24:56|WEEKLY|07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP|-3.840943356708|24|0.28828300844291||0|0|0.13636|3.23|-0.38284|32|-0.38283827642722|32|41.75|-0.03645|0.0686|-0.14924260377096|-0.14924260377096|66.9217446|66.9217446|38.590203861846|0.5|0.5|0.24484|4|1|-0.0028817894736842|0.086122052631579|11.199999809265|2021-09-05|-0.18162|2023-08-27|0.20575|2021-09-05
2024-02-11 03:24:56|WEEKLY|07592|101027|/equities/jinling-hotel|SHANGHAICOMP|-8.5040633197503|18|0.85968778914467||0|0|0.19314|6.35|0.2788|87|0.27879695984939|87|53.86|0.01651|0.16311|0.028056077571403|0.0022513620616555|107.58819062672|92.982499590967|132.56784875163|0.429|0.357|0.23327|14|3|0.0019358625162127|0.075833047989624|36.75|2015-06-21|-0.35515|2015-07-05|0.35556|2022-01-16
2024-02-11 03:24:57|WEEKLY|07593|101022|/equities/datong-coal|SHANGHAICOMP|11.042817893212|22|1.1227843060917|0.2132|1|2|0.16896|12.73|-0.12636|43|-0.12636170420833|43|34.71|-0.02957|0.08715|0.010539756839977|0.17555649186934|55.042136837777|291.82340140462|159.92461659837|0.667|0.381|0.27373|21|9|0.0027177066666667|0.090467293333333|27.540000915527|2010-10-31|-0.23693|2015-07-05|0.35921|2021-09-05
2024-02-11 03:24:58|WEEKLY|07594|1031312|/equities/jinneng-science|SHANGHAICOMP|-8.0682579554537|144|0.60941931530565|0.5669|-1|1|0.56689|6.96|0.44911|43|0.44910854626156|43|50.5|0.13214|0.20964|0.44910854626156|0.44910854626156|144.911|144.911|32.861189508322|0.25|0.25|0.2815|4|1|-0.0012887246376812|0.083413594202899|32.5|2017-05-21|-0.1977|2021-04-18|0.3848|2017-05-21
2024-02-11 03:24:58|WEEKLY|07595|100651|/equities/jinxi-axle|SHANGHAICOMP|-4.1683184869547|18|0.31443948770428|0.1097|-1|1|0.10966|3.41|-0.38462|5|-0.13110539247037|18|36.6|-0.05336|0.01807|0.0086455011410278|-0.0014774868836364|51.374728739416|54.305745726098|51.309060078326|0.65|0.45|0.26113|20|11|0.0011436448598131|0.085689465954606|17.989999771118|2015-06-14|-0.47731|2010-05-09|0.318|2015-07-26
2024-02-11 03:25:00|WEEKLY|07596|100435|/equities/jinyu-group|SHANGHAICOMP|-10.396200414093|3|0.84836006033159||0|0|0.04091|8.44|-0.13283|8|-0.13282966442382|8|47.06|0.05152|0.244|0.18777105228929|0.16197789804903|190.97365772352|120.56107307323|94.725024971069|0.625|0.5|0.22061|16|7|0.002088821192053|0.07860217218543|33.400001525879|2017-10-08|-0.49386|2011-10-16|0.81782|2017-10-08
2024-02-11 03:25:01|WEEKLY|07597|101160|/equities/dragon-molybde|SHANGHAICOMP|-9.2595089735178|66|1.1631696641971||0|0|0.57567|6|0.08035|52|0.080351685012021|52|48.1|0.11616|0.31663|0.23430557933806|0.23430557933806|149.9806691|149.9806691|58.17335587114|0.2|0.2|0.30579|10|1|0.0018043406593407|0.10814419413919|29.5|2022-07-03|-0.25771|2015-07-05|0.40923|2022-03-27
2024-02-11 03:25:02|WEEKLY|07598|100425|/equities/jinzhou-port|SHANGHAICOMP|-2.9031977927885|34|0.21773259759617|0.232|-1|1|0.23203|2.35|-0.18217|14|-0.18216925299593|14|36.85|-0.0679|0.03018|-0.013806856151759|0.0079798919458465|62.961299416613|91.090773387967|71.385172088311|0.8|0.45|0.20697|20|13|0.0011245324675325|0.071440220779221|11.810000419617|2015-06-07|-0.2573|2022-03-20|0.61076|2022-03-06
2024-02-11 03:25:03|WEEKLY|07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP|-0.19857741802469|69|0.011399311741361||0|0|0.2902|0.181|0.24348|59|-0.10458140473536|19|70.1|0.19213|0.23179|0.17183848106535|0.1538276885251|227.53989549554|143.66291461713|67.537309615428|0.6|0.3|0.15955|10|3|3.8842652795841E-5|0.047517607282185|1.0240000486374|2015-05-31|-0.15768|2015-07-05|0.18087|2015-04-19
2024-02-11 03:25:04|WEEKLY|07600|101136|/equities/jishi-media|SHANGHAICOMP|-2.0068027726086|4|0.18226757815389||0|0|0.12209|1.51|-0.22581|25|0.056122394364761|47|43.5|0.019|0.10393|-0.1064199474713|-0.076573327638251|54.258360873191|70.084037346376|25.187656702056|0.357|0.286|0.22033|14|5|-0.00066635620915033|0.07585410130719|11.560000419617|2015-06-21|-0.35754|2022-01-30|0.55652|2022-01-23
2024-02-11 03:25:06|WEEKLY|07601|101090|/equities/joeone|SHANGHAICOMP|-11.760308652125|1|1.1834362046592||1|0|0|8.39|-0.03341|63|-0.033410132679385|63|35.94|0.01347|0.08257|0.058145826543805|0.028047300681469|140.64054655395|92.543523126827|39.242285653214|0.667|0.444|0.21674|18|10|0.00015690880989181|0.072794544049459|40.090000152588|2015-06-07|-0.31766|2016-01-17|0.39066|2015-07-19
2024-02-11 03:25:13|WEEKLY|07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH|-13.041059844446|26|0.93631793044553|-0.0497|-1|1|-0.04974|12.03|0.80634|84|0.8063367238142|84|46.25|0.13038|0.24562|0.16623878682986|0.19835865956827|210.407275203|198.39946212202|322.00212891961|0.438|0.313|0.26112|16|5|0.0033778823529412|0.083036196078431|27.239999771118|2015-05-24|-0.29019|2015-07-05|0.36603|2015-04-12
2024-02-11 03:25:14|WEEKLY|07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP|-23.24503646945|70|2.5016787404984|0.7121|-1|1|0.71207|16.91|-0.3764|11|-0.37639769319612|11|26|-0.35827|-0.11347|0.18567179160773|0.33587086662069|87.636737074722|201.61207572173|504.97418835923|0.6|0.5|0.32562|10|4|0.0087040729483283|0.10968237082067|130.01434326172|2021-09-26|-0.35112|2023-07-23|0.61077|2017-09-03
2024-02-11 03:25:15|WEEKLY|07604|101005|/equities/jointown-pharm|SHANGHAICOMP|-8.4722791295523|32|0.69071538338505||0|0|0.21387|8.16|-0.00441|53|-0.17586413940463|2|40.44|-0.04715|0.04013|-0.077390025813414|-0.091985036638073|59.61988254547|59.883970856949|43.450476832063|0.375|0.313|0.20643|16|4|6.5073746312684E-5|0.072052581120944|35.200000762939|2015-06-21|-0.30336|2023-07-02|0.23178|2015-02-15
2024-02-11 03:25:16|WEEKLY|07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH|-29.448882202414|10|2.4446646035038||0|0|0.1656|24.69|-0.15215|72|-0.15214902983181|72|52.29|0.14263|0.1913|0.17169797929572|0.42640354317287|148.21293207126|229.72608698545|346.86710351506|0.571|0.286|0.25197|14|8|0.0033124291497976|0.088039892037787|83.379997253418|2020-09-06|-0.34192|2015-09-13|0.30432|2015-05-03
2024-02-11 03:25:18|WEEKLY|07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-27.622011828442|45|2.5423373142942|0.5113|-1|1|0.5113|21.41|-0.25124|20|-0.25123905947596|20|51.33|-0.01249|0.05002|0.52246063448211|0.52246063448211|171.92727616|171.92727616|129.36550431775|0.333|0.333|0.3018|6|3|0.0027590909090909|0.093485823863636|107.87999725342|2021-02-21|-0.136|2020-01-26|0.61027|2017-03-26
2024-02-11 03:25:18|WEEKLY|07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP|-14.461302121374|19|1.2635432930236||0|0|0.05245|13.55|-0.35481|10|-0.21628047295446|31|30.29|-0.36491|-0.22903|-0.16478074649325|-0.17575344510333|31.831465803028|55.878727146278|194.68390971938|0.429|0.214|0.28833|14|5|0.003818665158371|0.088559524886878|28.610000610352|2015-06-21|-0.18394|2016-01-10|0.61161|2015-06-14
2024-02-11 03:25:19|WEEKLY|07608|1024782|/equities/junhe-pumps|SHANGHAICOMP|-8.2864167904051|18|0.97213888880916||0|0|0.31654|5.29|-0.06466|96|-0.064658754049993|96|32|-0.4674|-0.07169|-0.11704352927934|-0.07650045772564|59.416208797232|85.27120644|77.047468440144|0.4|0.2|0.28911|10|3|0.004646943620178|0.088396053412463|26.049999237061|2017-10-08|-0.61123|2017-10-15|1.744|2017-10-08
2024-02-11 03:25:20|WEEKLY|07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP|-4.0676414624594|69|0.26466320306563|0.0025|-1|1|0.00254|3.92|-0.26816|14|-0.26815639655306|14|40.79|0.16283|0.28834|0.42328406595646|0.42328406595646|494.13173142706|494.13173142706|83.068450738951|0.429|0.429|0.25684|14|5|0.0024284194053208|0.089045430359937|11.359999656677|2020-08-16|-0.48112|2011-10-16|0.57792|2020-07-26
2024-02-11 03:25:21|WEEKLY|07610|101020|/equities/kailuan|SHANGHAICOMP|6.8141482506902|13|0.56566980487393|0.1476|1|2|0.12735|7.79|0.35171|69|0.35171099318105|69|43.82|0.05824|0.14301|0.1721014480419|0.16459637422478|307.7970132807|220.06990377027|116.35548561786|0.529|0.412|0.25223|17|7|0.0017481109643329|0.083439722589168|29|2009-07-26|-0.20541|2015-07-05|0.26987|2021-01-24
2024-02-11 03:25:23|WEEKLY|07611|101204|/equities/kama-b|SHANGHAICOMP|-0.3562470430329|69|0.025352028426457|0.3252|-1|1|0.32517|0.303|0.34134|15|0.3413376075969|15|35.1|0.07246|0.19098|0.19314001110525|0.2335272684499|361.46539043307|322.28683371923|160.31746569874|0.65|0.5|0.20321|20|6|0.0021071818181818|0.073123415584416|1.6990000009537|2015-06-07|-0.25669|2015-06-28|0.37616|2015-05-17
2024-02-11 03:25:23|WEEKLY|07612|100327|/equities/beida-jade-bir|SHANGHAICOMP|-2.491936925927|116|0.2273123078476|0.5112|-1|1|0.51124|1.74|-0.36306|8|-0.16266663869222|12|30.75|0.0082|0.1181|0.010512860354767|0.037158867049783|77.551926228695|98.386204622124|80.930229411891|0.45|0.3|0.25522|20|7|0.0019975068493151|0.084920479452055|18.479999542236|2015-06-07|-0.27006|2015-07-05|0.61101|2015-05-24
2024-02-11 03:25:24|WEEKLY|07613|1162085|/equities/keboda-tech|SHANGHAICOMP|-71.45060278131|3|7.0146808420225||0|0|-0.11906|62.6|-0.10309|82|-0.1030944430863|82|27.25|-0.25667|-0.18961|-0.27723030085605|-0.19484196960399|24.548728342278|51.616333772661|121.45905580545|0.5|0.375|0.35109|8|3|0.0034035|0.10893968181818|97.980003356934|2021-12-26|-0.2139|2020-03-22|0.27787|2022-11-06
2024-02-11 03:25:25|WEEKLY|07614|100657|/equities/keda-indu|SHANGHAICOMP|9.8046272855749|4|1.0535176031987|0.0008|1|1|0.00085|11.8|0.2957|65|-0.19364163841246|14|34.86|0.05256|0.13114|-0.0023129111417775|0.13761978173849|38.846873810946|199.58572386095|233.52464383718|0.714|0.381|0.27952|21|11|0.003567156462585|0.093116176870748|27.989999771118|2010-12-19|-0.48643|2011-08-28|0.29815|2021-01-10
2024-02-11 03:25:26|WEEKLY|07615|1162064|/equities/keeson-tech|SHANGHAICOMP|-12.852183204806|2|1.2207277158619|0.0469|-1|1|0.04687|9.76|0.08223|19|0.08223270902014|19|36.17|-0.07142|0.03075|-0.075320085642265|-0.075320085642265|83.02110999|83.02110999|44.620528726632|0.333|0.333|0.23452|6|2|-0.0023243119266055|0.078572568807339|27.2421875|2021-10-31|-0.15512|2024-02-04|0.26942|2021-09-12
2024-02-11 03:25:28|WEEKLY|07616|1062257|/equities/kehua-a|SHANGHAICOMP|-16.33034905851|2|1.743449717959||0|0|0.04789|11.73|-0.02482|73|-0.024816446276967|73|51.33|-0.01969|0.02675|-0.095649183961334|-0.095046380876645|64.953395233613|71.967331346658|48.63183720606|0.667|0.5|0.25265|6|3|-0.00039417475728155|0.083712815533981|38.840000152588|2018-01-14|-0.21818|2020-12-27|0.53358|2018-01-14
2024-02-11 03:25:28|WEEKLY|07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP|-33.319639036027|24|3.9015464216364|0.0566|-1|1|0.05657|23.85|0.46968|52|0.46968037523108|52|51.75|0.02232|0.14777|0.17931806598821|0.27221194634622|156.93043636757|157.95238832|147.54123874158|0.75|0.5|0.26128|4|2|0.0040412608695652|0.089309434782609|41.990001678467|2023-06-25|-0.14438|2024-02-04|0.29143|2019-08-18
2024-02-11 03:25:29|WEEKLY|07618|953122|/equities/kingclean-electric|SHANGHAICOMP|-23.565940313991|40|2.0077819149065||0|0|0.15245|21.07|-0.05256|41|-0.052563801205167|41|29.07|-0.09208|-0.02859|-0.019049898355179|-0.068437542760418|78.866508758159|80.37140404099|63.36842013481|0.357|0.214|0.26513|14|4|0.0017167937219731|0.089533587443946|115|2015-06-07|-0.29191|2015-06-21|0.61083|2015-05-24
2024-02-11 03:25:30|WEEKLY|07619|100387|/equities/kingfa|SHANGHAICOMP|-7.7977097663471|41|0.62131287554469|0.1886|-1|1|0.18855|7.23|-0.18926|34|-0.18926296333257|34|31.91|0.01646|0.11589|0.070649126183405|0.11729905640012|112.87173855434|191.18598690631|144.22501501233|0.727|0.5|0.2388|22|13|0.0021737735849057|0.080668423180593|32.799999237061|2021-02-07|-0.29213|2015-07-05|0.27899|2020-07-12
2024-02-11 03:25:31|WEEKLY|07620|100668|/equities/korla-pear|SHANGHAICOMP|-15.762746032379|2|2.4292487092487||0|0|0.20337|8.03|-0.263|3|0.042531102988612|34|25.54|-0.17285|-0.081|-0.1250532403093|-0.10355680156111|7.5517245772762|21.888399998507|110.45391683684|0.607|0.429|0.28939|28|14|0.0025358659217877|0.097976131284916|39.290000915527|2016-12-18|-0.29333|2015-07-05|0.3375|2023-12-31
2024-02-11 03:25:32|WEEKLY|07621|100607|/equities/kunming-pharm|SHANGHAICOMP|16.392826826292|12|2.0673242668286||0|0|-0.06556|20.24|-0.22097|19|0.44816324662189|64|32.74|-0.10618|-0.0002|-0.065533672858459|0.074398069216214|29.752464395021|116.88333748336|415.60575455321|0.478|0.261|0.2682|23|11|0.0040104188481675|0.085539738219895|26.090000152588|2023-06-04|-0.50107|2011-10-02|0.50284|2019-06-23
2024-02-11 03:25:33|WEEKLY|07622|102093|/equities/tianhua-chemis|SHANGHAICOMP|-8.3676589983445|2|0.93421964704135||0|0|0.05981|5.03|-0.39646|36|-0.21089382461236|12|29.92|-0.10022|0.00318|-0.02851512638225|0.06873344570129|37.423435455367|135.59716953389|184.92647635663|0.625|0.375|0.28625|24|13|0.003769652294854|0.099861432545202|25|2015-06-21|-0.34202|2020-03-15|0.53747|2020-03-08
2024-02-11 03:25:34|WEEKLY|07623|1072211|/equities/ktk-a|SHANGHAICOMP|-8.7583538415831|24|0.8061179758046||0|0|0.27638|6.31|-0.00343|62|-0.0034285409109931|62|35|-0.00251|0.05094|-0.066343164301344|-0.096565391814169|67.564425203539|64.069437393712|23.995385599362|0.625|0.5|0.26092|8|4|-0.0032793729372937|0.072282640264026|27.395624160767|2018-03-18|-0.22409|2021-04-04|0.17776|2023-06-11
2024-02-11 03:25:35|WEEKLY|07624|942821|/equities/kuaijishan|SHANGHAICOMP|-10.657250869334|4|0.75241700412823||0|0|0.09652|9.08|-0.23809|55|-0.23808643634881|55|39.67|-0.22907|-0.11938|-0.1822913739378|-0.14505010676612|34.542483694556|51.653084449197|97.216271684859|0.417|0.333|0.27445|12|3|0.0015582045929019|0.076884384133612|21.680000305176|2015-06-21|-0.23802|2022-05-22|0.57388|2014-09-07
2024-02-11 03:25:36|WEEKLY|07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP|-7.6031996352942|2|0.95606658006611||0|0|0.08712|4.82|-0.28188|17|-0.28187564619979|17|35.7|-0.21905|-0.1194|-0.091437997647286|-0.12072743895|48.650165702344|52.980574432038|31.648887556619|0.6|0.4|0.29298|10|4|4.9525139664804E-5|0.10517600558659|43.130001068115|2017-10-08|-0.28323|2017-10-15|0.61039|2017-02-19
2024-02-11 03:25:37|WEEKLY|07626|100323|/equities/zj-real-estate|SHANGHAICOMP|12.454830114141|12|3.0815760510437|-0.1074|1|2|-0.31092|13.12|-0.29205|10|-0.29204688644495|10|40.88|0.0898|0.25255|0.42682503806412|0.64190791482914|344.33058139749|678.45752205985|415.18985851895|0.471|0.353|0.28908|17|5|0.0053339518413598|0.099881657223796|77.580001831055|2015-12-27|-0.36187|2024-02-04|0.6107|2015-11-29
2024-02-11 03:25:38|WEEKLY|07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP|-22.346701650431|2|2.4355672295261||0|0|0.01605|15.94|0.27039|75|0.27039082200529|75|30.17|-0.35686|-0.08221|0.13347100081227|0.19217407584318|171.53180929153|161.04529649657|224.19126977575|0.417|0.25|0.28362|12|3|0.0057682369146005|0.10220738292011|38.389999389648|2017-04-02|-0.21928|2024-02-04|0.61191|2017-01-15
2024-02-11 03:25:39|WEEKLY|07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP|-14.381048786379|2|1.37868296694||0|0|0.07293|10.55|-0.24733|18|-0.26975048969634|12|35.1|-0.14121|-0.03113|-0.25853935464855|-0.26975048969634|54.96372675|73.025|35.384407082129|0.2|0.1|0.26079|10|2|-0.00053954545454545|0.087484886363636|56.084632873535|2017-04-02|-0.18033|2021-06-13|0.61068|2017-03-26
2024-02-11 03:25:40|WEEKLY|07629|100986|/equities/china-haisheng|SHANGHAICOMP|-2.2640828856111|16|0.38302764522635|0.7377|-1|1|0.7377|1.12|-0.10749|11|-0.10748508317908|11|39.88|0.04032|0.1189|0.18275429927519|0.30017461706178|189.79255742319|205.1776201702|22.718053626095|0.625|0.375|0.29612|16|9|0.00032811638591118|0.092058330781011|20.170000076294|2015-11-29|-0.44253|2022-07-03|0.54698|2015-06-21
2024-02-11 03:25:40|WEEKLY|07630|101117|/equities/lanpec-tech|SHANGHAICOMP|-8.0093480210443|2|0.90478272772296||0|0|-0.15399|6.22|-0.30091|9|-0.30090793257881|9|35.11|-0.10214|-0.01559|-0.09765498025115|-0.10401351560551|40.020470531792|47.351931414597|47.495417870077|0.444|0.333|0.27491|18|8|0.00072469194312796|0.085697883096367|23.270000457764|2015-06-21|-0.25655|2024-02-04|0.61331|2021-12-19
2024-02-11 03:25:42|WEEKLY|07631|100538|/equities/lantai-ind|SHANGHAICOMP|-8.4462050636228|69|0.61961786151198||0|0|0.5|7.52|-0.27866|19|-0.27865708936774|19|33.2|-0.05488|0.0693|-0.010691807868081|0.019688736914525|49.557091887857|71.834934727089|123.68421176464|0.6|0.35|0.27453|20|11|0.0024725136612022|0.090624330601093|31|2021-09-19|-0.3059|2015-07-05|0.37913|2016-07-10
2024-02-11 03:25:43|WEEKLY|07632|100427|/equities/greatwall-ele|SHANGHAICOMP|-5.3883630584571|2|0.58945439096602||0|0|0.20331|3.37|-0.31442|78|-0.31442464071828|78|42.72|-0.09035|-0.00162|-0.24498613099526|-0.21811324464037|31.74297594589|47.068469670656|71.202197904052|0.222|0.167|0.28653|18|4|0.0015408961038961|0.088510896103896|20.049999237061|2015-06-21|-0.30235|2015-07-05|0.32225|2021-12-19
2024-02-11 03:25:44|WEEKLY|07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP|-6.1942348936012|17|0.56474492479729||0|0|0.1614|5.04|0.00242|62|0.18337677299293|4|31.64|-0.27155|0.08445|0.24345545570723|0.75999895883165|18.980813010119|395.36542879037|303.61446163827|0.5|0.214|0.30677|14|5|0.0067544226579521|0.1112037037037|35.189998626709|2015-05-31|-0.28239|2015-07-05|0.61423|2014-10-26
2024-02-11 03:25:45|WEEKLY|07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP|-5.4194547635027|41|0.57815160690772||0|0|0.31827|3.62|-0.20803|47|-0.20803486738652|47|39.11|-0.0176|0.03996|0.016039741573597|0.16546220800388|64.248656192691|175.55413001584|108.70870776268|0.611|0.333|0.27786|18|9|0.0020349462365591|0.089315752688172|16.280000686646|2015-06-07|-0.31923|2023-04-30|0.33274|2012-04-15
2024-02-11 03:25:46|WEEKLY|07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP|-72.108244876137|18|5.1285810091937|-0.1749|-1|1|-0.17492|68.78|0.11725|70|-0.11602919070192|19|34.14|-0.01018|0.05642|0.12861853194724|0.23607562933754|188.74590287768|251.86109296245|1361.7104963175|0.5|0.318|0.2427|22|9|0.0048519270833333|0.076861875|74.569999694824|2023-05-07|-0.2154|2010-07-04|0.31354|2009-08-09
2024-02-11 03:25:47|WEEKLY|07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP|3.1738625847843|1|0.16498691285535||0|0|0|3.776|0.07553|32|0.075533698959857|32|45.06|0.28939|0.36177|0.17147799217382|0.19101195424265|333.70550215843|274.23939993441|1117.1597716613|0.529|0.412|0.13147|17|4|0.0039331462140992|0.047321253263708|6.3499999046326|2015-05-03|-0.12671|2009-08-16|0.21254|2021-07-11
2024-02-11 03:25:48|WEEKLY|07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH|25.266528266963|13|2.5686419829315|0.0629|1|1|0.06293|31.25|0.04328|22|-0.043577406945707|48|38.09|-0.27729|0.04758|0.055352418748396|-0.077956046169203|118.15984847628|84.89853414|120.23855434861|0.364|0.182|0.31974|11|3|0.0038784918793503|0.090779071925754|120.79000091553|2015-05-31|-0.42585|2017-10-15|0.82037|2017-10-08
2024-02-11 03:25:49|WEEKLY|07638|100775|/equities/leshan-elec|SHANGHAICOMP|-6.4988571484008|17|0.54628575110166||0|0|0.21256|4.89|-0.13609|58|-0.13608876484131|58|33.32|-0.10113|-0.01859|-0.047352592736061|-0.053847753344564|33.107579784315|53.646721059052|39.756095858999|0.682|0.409|0.26159|22|12|0.00028966622162884|0.07956694259012|20.040000915527|2011-03-20|-0.2691|2021-10-17|0.44344|2022-08-21
2024-02-11 03:25:50|WEEKLY|07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP|27.228236123414|44|3.7755683870427|0.1381|1|2|0.01223|34.77|-0.28235|15|-0.28235428402254|15|24.36|-0.31593|-0.13087|-0.17230407111122|-0.05398737670993|25.185786656643|72.092767216384|295.66326344425|0.545|0.364|0.31518|11|3|0.0069319292604502|0.11864231511254|39.389999389648|2023-12-10|-0.35218|2018-02-11|0.61054|2017-12-31
2024-02-11 03:25:51|WEEKLY|07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH|-12.265965660775|23|0.90879968663907|0.116|-1|1|0.11595|11.36|-0.10391|5|-0.10390514332381|5|29.83|-0.1014|-0.01854|-0.038953891906434|0.0036191378828622|40.573348826791|77.561830856351|90.251845182145|0.5|0.333|0.24065|24|10|0.0014336585365854|0.075336788617886|37.590000152588|2015-05-31|-0.29745|2015-07-05|0.46431|2015-12-20
2024-02-11 03:25:52|WEEKLY|07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP|-13.455206051673|2|1.6017353982414||0|0|0.1665|8.31|-0.23723|5|-0.23722725929606|5|35.83|-0.14636|0.01459|0.14488376198559|0.26533165224502|171.10379547504|190.59725187952|107.15667694372|0.667|0.333|0.32225|12|5|0.0033129234338747|0.094839791183295|58.174999237061|2015-05-31|-0.26722|2015-06-21|0.61046|2015-05-24
2024-02-11 03:25:53|WEEKLY|07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP|-3.6764809845282|17|0.32549364561482|0.269|-1|1|0.26904|2.88|-0.27586|6|-0.27586207841532|6|44.19|-0.02265|0.07586|0.0055365057578004|0.0055365057578004|83.060438645438|83.060438645438|36.875801991568|0.313|0.313|0.3095|16|5|0.00071276625172891|0.094323485477178|24.270000457764|2015-06-14|-0.26784|2015-07-05|0.61062|2019-04-21
2024-02-11 03:25:54|WEEKLY|07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP|-3.9972574534819|48|0.37241915275008|0.4368|-1|1|0.43676|2.85|-0.38592|15|-0.38592231998413|15|29.54|-0.10524|-0.00701|0.06346326982441|0.12699200094821|101.08092758224|141.21746012945|103.56103952923|0.542|0.333|0.34682|24|11|0.0028065608465608|0.1015860978836|17.200000762939|2015-11-29|-0.29316|2016-01-10|0.46338|2015-06-07
2024-02-11 03:25:55|WEEKLY|07644|100781|/equities/sh-shenhua|SHANGHAICOMP|-1.9236245927291|4|0.1795415340886||0|0|0.11047|1.53|-0.15686|24|-0.15686271530718|24|39.67|-0.0152|0.03959|0.13868519666915|0.25125967440055|219.09578553194|217.16489830132|69.293478701003|0.611|0.278|0.24155|18|10|0.00092295676429568|0.07608839609484|11.979999542236|2015-06-21|-0.23245|2015-09-06|0.25217|2022-06-12
2024-02-11 03:25:56|WEEKLY|07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP|-8.5123367341783|41|0.58077883827774||0|0|0.29175|7.21|-0.05037|33|-0.050373129515108|33|37.08|-0.12494|-0.06649|-0.0077700355615073|0.002294764888404|78.33222044456|87.991879352717|127.61061799023|0.75|0.5|0.26683|12|7|0.0024176082474227|0.085599608247423|22.270000457764|2015-06-07|-0.21792|2015-06-21|0.4|2014-08-17
2024-02-11 03:25:58|WEEKLY|07646|101114|/equities/lifan-industry|SHANGHAICOMP|-3.8623238704047|17|0.35410793295969|0.1149|-1|1|0.11494|3.08|-0.1191|10|-0.11909786793442|10|36.33|0.04028|0.13906|-0.012774913919548|0.053252496115789|33.664452853789|69.805398491141|17.599999564035|0.667|0.5|0.27545|18|10|-0.00024444776119403|0.087532970149254|27.989999771118|2015-06-21|-0.26447|2015-07-05|0.60924|2019-04-21
2024-02-11 03:25:58|WEEKLY|07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP|-8.8499948053492|40|0.80999824301843||0|0|0.56382|6.63|0.03513|37|0.035130776137632|37|32.6|-0.09513|0.00911|-0.030838458213162|0.019319066664798|79.675667320715|103.67281344998|45.679115609365|0.5|0.4|0.22298|10|4|0.00044830136986301|0.088068383561644|30.357154846191|2017-01-08|-0.2596|2017-10-15|0.61122|2017-01-01
2024-02-11 03:25:59|WEEKLY|07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP|-11.996140129602|4|1.288713338387|0.167|-1|1|0.16697|9.13|-0.26933|9|-0.2693333307902|9|25|-0.2611|-0.15151|-0.17489632533742|-0.15470438673877|11.215324936349|24.963812917848|173.60715761704|0.611|0.444|0.34054|18|8|0.004877880794702|0.10547130242826|27.746999740601|2015-12-20|-0.3307|2017-04-16|0.61095|2015-01-11
2024-02-11 03:26:00|WEEKLY|07649|100462|/equities/lingyuan-steel|SHANGHAICOMP|-2.1429371897916|17|0.15764574423563|0.2258|-1|1|0.22581|1.68|-0.14567|11|-0.14566924847083|11|34|-0.03766|0.06484|0.025794154003928|-0.012998752091481|107.53738108417|71.147518012894|31.401868738226|0.591|0.409|0.25634|22|11|0.0006663612565445|0.085989882198953|14.449999809265|2009-12-13|-0.52601|2011-07-24|0.37748|2017-09-03
2024-02-11 03:26:01|WEEKLY|07650|100636|/equities/lingyun-ind|SHANGHAICOMP|-9.7174492186756|8|0.88513432318381||0|0|-0.04326|8.44|-0.03869|22|-0.038692764551678|22|37|0.0173|0.12339|0.12976530318399|0.24109759057777|180.0268121911|271.08778996712|165.49019094524|0.55|0.35|0.26546|20|7|0.0030178447121821|0.090983306559572|24.21607208252|2015-06-21|-0.31512|2015-07-05|0.40479|2017-10-08
2024-02-11 03:26:02|WEEKLY|07651|100349|/equities/linhai|SHANGHAICOMP|-10.103076607076|4|1.1526922087166||0|0|0.29126|6.57|-0.14873|34|-0.065088763657223|23|40.5|-0.03773|0.0178|-0.079908790017036|-0.01019590735933|47.365698626436|83.940243881041|185.07042985661|0.389|0.222|0.24895|18|6|0.0025633333333333|0.085239139344262|21.569999694824|2017-01-01|-0.26281|2018-06-24|0.25668|2009-02-08
2024-02-11 03:26:03|WEEKLY|07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP|-5.1545759309909|2|0.57319195633403||0|0|0.17337|3.29|-0.27899|14|-0.27898550129968|14|31.64|-0.09867|-0.05486|-0.1694274073024|-0.20860419545122|14.182541237458|30.539028905991|24.843313103311|0.714|0.357|0.24802|14|9|-0.00045225225225225|0.085362792792793|41.549999237061|2015-06-21|-0.49228|2016-09-04|0.61043|2015-06-14
2024-02-11 03:26:04|WEEKLY|07653|101024|/equities/liuzhou-steel|SHANGHAICOMP|-3.3576000531175|19|0.23086669708814||0|0|0.2439|2.79|-0.08889|41|-0.088888917669181|41|40.06|0.07686|0.14837|0.21041828729391|0.30208745508949|308.56159468842|324.50777449352|85.321100248524|0.5|0.333|0.25657|18|7|0.0016330446549391|0.084228173207037|11.239999771118|2009-08-09|-0.21082|2009-03-01|0.32181|2016-11-27
2024-02-11 03:26:05|WEEKLY|07654|100457|/equities/liangmianzhen|SHANGHAICOMP|-5.8770349582349|2|0.59901167817629||0|0|0.07095|4.19|-0.17399|61|-0.17399263784393|61|48.06|-0.08037|0.02595|-0.036309968993541|-0.033322799171701|52.942476825162|68.70317823845|81.044487338267|0.625|0.438|0.25231|16|9|0.0015095324675325|0.085053181818182|17.39999961853|2015-06-21|-0.29826|2015-07-05|0.36066|2017-01-08
2024-02-11 03:26:06|WEEKLY|07655|101167|/equities/loncin-motor|SHANGHAICOMP|-5.5855772859818|4|0.43685910327456|0.0673|-1|1|0.06735|4.57|-0.40146|27|0.09600003560384|42|32.28|-0.05264|-0.0026|-0.031069865738632|0.049483737043365|51.516985575948|117.00756761671|85.516472475681|0.611|0.333|0.23953|18|11|0.0014013184931507|0.083110667808219|15.789999961853|2015-06-21|-0.27919|2012-08-19|0.33404|2021-11-14
2024-02-11 03:26:07|WEEKLY|07656|100656|/equities/long-yuan|SHANGHAICOMP|-3.7440888614593|44|0.3963629713038||0|0|0.44939|2.72|-0.00998|32|-0.0099766307269986|32|32.86|-0.08605|0.0424|0.053821652455556|0.082852152898921|82.579155785589|109.26859842839|95.606326933463|0.591|0.455|0.28472|22|8|0.0022226501305483|0.09184092689295|18.579999923706|2015-05-31|-0.2932|2015-07-05|0.35616|2015-04-05
2024-02-11 03:26:08|WEEKLY|07657|100948|/equities/longjian|SHANGHAICOMP|-4.7752472459602|33|0.52174906927108||0|0|0.16706|3.49|0.51812|75|0.51811596800664|75|61.08|0.05974|0.19032|0.20651678218581|0.30934766840343|241.47895079064|274.21956537451|110.79364774209|0.667|0.417|0.24035|12|4|0.0018381568627451|0.082563006535948|10|2015-06-07|-0.23071|2014-05-25|0.46349|2020-03-08
2024-02-11 03:26:09|WEEKLY|07658|101153|/equities/lonyer-fuels|SHANGHAICOMP|-12.274510992468|2|1.5948369943103||0|0|0.10833|7.49|0.04352|51|0.043522690194974|51|56.9|0.08784|0.24365|-0.059759180943263|-0.05464500810704|72.790756790615|83.71273133184|69.999999108716|0.5|0.3|0.28516|10|3|0.0020665438596491|0.097402140350877|51.599998474121|2015-06-07|-0.3433|2015-07-05|0.61069|2015-04-26
2024-02-11 03:26:10|WEEKLY|07659|100421|/equities/lotus-gourmet|SHANGHAICOMP|-6.2910500673007|3|0.86368337960876||0|0|0.12581|4.03|0.55219|58|0.55218858219055|58|62.08|0.22767|0.30249|0.36781648033879|0.56342096902786|783.62478077897|735.00008587848|161.84739736439|0.667|0.417|0.27752|12|6|0.0024976037483266|0.08774358768407|9.6859998703003|2015-05-24|-0.2646|2015-10-18|0.3194|2023-10-15
2024-02-11 03:26:11|WEEKLY|07660|100382|/equities/lucky-film|SHANGHAICOMP|-7.1483618973621|2|0.63278729912069||0|0|0.08763|5.31|-0.25954|10|-0.25954197547079|10|27.36|-0.14471|-0.04001|-0.084121371715598|-0.044907394832273|12.794475118371|40.51354294347|135.11450006567|0.607|0.429|0.26876|28|10|0.0027075880052151|0.09725704041721|30.770000457764|2015-06-07|-0.28004|2015-07-05|0.40794|2019-02-24
2024-02-11 03:26:13|WEEKLY|07661|100400|/equities/luenmei-group|SHANGHAICOMP|-6.3992413221576|23|0.52785547020904|0.0049|-1|1|0.00488|6.12|-0.08086|16|-0.080864923476734|16|45.06|0.00469|0.07314|0.097505035864178|0.14953962115134|153.50397411152|195.47176125241|120.2357505323|0.438|0.375|0.25249|16|4|0.0019094078061911|0.081102113055182|17.559999465942|2011-06-12|-0.48081|2013-03-24|0.26415|2011-05-22
2024-02-11 03:26:14|WEEKLY|07662|100970|/equities/luoyang-glass|SHANGHAICOMP|-14.457447155843|42|1.1674824107122||0|0|0.33936|12.05|-0.30087|34|-0.30087361992715|34|37.72|-0.05538|0.11231|0.034433613847593|0.26318963539404|-74.841759834419|283.15121324098|523.91306263287|0.722|0.5|0.33164|18|8|0.0053259305555556|0.10471222222222|44.889999389648|2015-10-25|-0.35031|2015-07-05|0.61034|2015-08-16
2024-02-11 03:26:15|WEEKLY|07663|100452|/equities/lushang-proper|SHANGHAICOMP|-10.172945014232|23|0.9526483190039||0|0|0.11568|7.95|-0.00553|40|-0.0055273463606408|40|40.44|-0.0618|0.06479|0.038600722452127|0.17046748280838|53.908462182553|194.73691994309|95.209574204425|0.611|0.389|0.32385|18|5|0.0024194|0.09703212|19.10000038147|2021-06-06|-0.3169|2015-07-05|0.60793|2019-10-27
2024-02-11 03:26:16|WEEKLY|07664|100891|/equities/luxin-venture|SHANGHAICOMP|-12.899448713146|15|1.0764830378965||0|0|0.09697|10.43|-0.19456|35|-0.19456066472562|35|34.36|-0.17219|0.05932|-0.062894894581464|0.020267121340754|23.329779273154|79.272166388038|218.88773551778|0.5|0.409|0.28485|22|5|0.0036362207792208|0.097890350649351|60|2015-06-07|-0.33023|2015-07-05|0.5449|2018-11-11
2024-02-11 03:26:16|WEEKLY|07665|100892|/equities/luyin-invest|SHANGHAICOMP|-5.9680241293565|18|0.49434133194736||0|0|0.20799|4.76|0.21508|165|0.21508261825978|165|38.94|-0.13606|0.01522|0.10124775454501|0.12140762820443|135.02547539769|131.90947485308|185.93751309672|0.444|0.333|0.267|18|4|0.0028659749303621|0.089034777158774|22.280000686646|2015-06-21|-0.32155|2015-07-05|0.36842|2020-07-19
2024-02-11 03:26:18|WEEKLY|07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP|-2.9572477254368|17|0.18821494900968|-0.0698|-1|1|-0.06977|2.76|-0.10105|11|-0.10104528690479|11|37.75|0.07813|0.13866|0.16175069974125|0.13920012472049|263.54224079343|193.11226619094|82.142859423647|0.5|0.45|0.19921|20|11|0.00098047989623865|0.070959649805447|7.1900000572205|2015-06-14|-0.24954|2015-07-05|0.40306|2014-11-02
2024-02-11 03:26:19|WEEKLY|07667|100928|/equities/chengshang-gro|SHANGHAICOMP|-4.5451159280705|2|0.55837197443403||0|0|0.19527|2.72|-0.29348|13|-0.07304784880683|27|40.5|-0.05766|0.06208|0.1348569688723|0.18879085014622|160.00272627747|174.83717129434|73.573167675523|0.5|0.333|0.23342|18|8|0.0010457123287671|0.075860136986301|14.744000434875|2010-09-19|-0.36435|2017-05-14|0.35215|2020-06-07
2024-02-11 03:26:20|WEEKLY|07668|100546|/equities/markor-furn|SHANGHAICOMP|-2.9283328974692|21|0.23777762136352||0|0|0.1963|2.17|-0.15888|19|-0.15887849981387|19|30.79|-0.06875|0.00624|-0.025278657159603|-0.0077528718911401|42.349115415702|66.449576494836|40.636704387402|0.583|0.417|0.24393|24|9|0.00069370223978919|0.084396324110672|14.35000038147|2011-09-04|-0.53109|2012-02-12|0.30593|2015-07-19
2024-02-11 03:26:21|WEEKLY|07669|101004|/equities/mayinglong|SHANGHAICOMP|-26.385784544529|24|1.8456119746516||0|0|0.01494|23.07|-0.05217|27|-0.052171370040903|27|41.5|0.0134|0.08337|0.062805554355401|0.19580453725821|117.54995890898|220.87224970561|315.89757331478|0.722|0.389|0.23266|18|9|0.0029441428571429|0.077885974025974|40.400001525879|2015-06-07|-0.27594|2015-07-05|0.28831|2015-07-19
2024-02-11 03:26:22|WEEKLY|07670|100967|/equities/meihua-holding|SHANGHAICOMP|8.9415308878592|20|0.51746298005955|0.1043|1|1|0.10434|10.69|-0.01255|51|0.63139935184324|85|37.47|0.07698|0.15057|0.24986875331145|0.36223870400388|320.17587688347|473.61250030934|566.50767251091|0.526|0.368|0.25171|19|10|0.0042346648426813|0.081796279069767|18.680000305176|2011-05-01|-0.30566|2015-07-05|0.61104|2009-05-10
2024-02-11 03:26:24|WEEKLY|07671|100957|/equities/mengdian|SHANGHAICOMP|3.5828378712174|6|0.21570831438714|0.0392|1|2|0.00242|4.14|-0.1733|22|-0.17370896906021|53|43.76|0.02822|0.09027|0.13846955726692|0.16703841093743|317.00425179799|210.11977364874|179.84360487227|0.706|0.412|0.22455|17|10|0.0019096261682243|0.070712269692924|9.3500003814697|2015-06-28|-0.24365|2015-07-05|0.25523|2021-09-05
2024-02-11 03:26:24|WEEKLY|07672|101098|/equities/metallurgical|SHANGHAICOMP|-3.4002682691161|24|0.19376518343475||0|0|0.11813|3.21|0.32028|87|0.32028473796949|87|58.08|0.34654|0.41148|0.18814321278807|0.07297830845679|256.71613010811|118.93290218427|55.060035680179|0.5|0.25|0.19752|12|4|0.00051490277777778|0.064090055555556|11.579999923706|2015-05-03|-0.24306|2015-07-05|0.41899|2014-12-21
2024-02-11 03:26:25|WEEKLY|07673|100798|/equities/metro-land|SHANGHAICOMP|-6.028355650899|10|0.72945191224323||0|0|0.29344|3.66|-0.30275|19|-0.42251655319627|23|34.55|-0.1241|-0.05013|-0.099861190882381|-0.10890100414127|15.59366764765|29.639724850138|108.2840225417|0.591|0.364|0.32772|22|12|0.0028279843953186|0.09794044213264|15.25|2015-06-07|-0.27043|2015-07-12|0.61224|2021-09-12
2024-02-11 03:26:26|WEEKLY|07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP|-92.367188578865|2|8.7540630122095||0|0|-0.12689|69.98|-0.16069|13|-0.16068648465955|13|38.5|-0.25153|-0.13757|-0.24824277206517|-0.12015486820655|38.282768901092|77.24841378|79.729791633292|0.5|0.333|0.32724|6|2|0.0016062931034483|0.10919650862069|231.18580627441|2021-07-11|-0.24106|2021-08-22|0.24724|2022-10-23
2024-02-11 03:26:27|WEEKLY|07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP|-207.06319798147|2|16.151459852206||0|0|-0.12175|178|-0.13765|28|-0.13764816339838|28|28.88|-0.14126|-0.03795|-0.070284246059485|0.030725564263324|65.48050016853|104.4862693972|122.21078438665|0.5|0.375|0.28705|8|2|0.0034282327586207|0.10711443965517|480|2021-07-11|-0.17001|2020-07-19|0.35788|2022-10-23
2024-02-11 03:26:29|WEEKLY|07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP|-56.020738978647|64|5.4902465805287||0|0|0.61421|43.71|-0.18665|18|-0.1866475192419|18|27.63|-0.21135|-0.14633|0.12908567900948|0.48177938418538|91.468853757497|199.65905514864|269.31608328591|0.75|0.375|0.33011|8|5|0.0063760915492958|0.099414718309859|160.89999389648|2020-08-30|-0.18065|2018-10-21|0.6106|2018-07-22
2024-02-11 03:26:29|WEEKLY|07677|100466|/equities/minfeng-paper|SHANGHAICOMP|-5.6695693887119|2|0.50318976762708||0|0|0.13006|4.08|-0.16696|208|-0.16696270659202|208|38.5|-0.11888|0.02545|-0.070467053521026|-0.025171260133802|22.459301841057|62.721024767182|118.60464697209|0.7|0.35|0.29886|20|10|0.0021973540856031|0.085775226977951|20.930000305176|2015-06-21|-0.33883|2015-07-05|0.60849|2018-11-11
2024-02-11 03:26:30|WEEKLY|07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP|-11.62250722258|71|1.0425023662007||0|0|0.63205|9.07|-0.13745|12|-0.13745065704162|12|23.38|-0.28469|-0.18242|-0.18639272713283|0.029148510585375|36.890977941799|103.13941625|109.6735089816|0.5|0.25|0.27535|8|2|0.0025549416342412|0.09653420233463|36.029998779297|2021-11-07|-0.18276|2024-02-04|0.23821|2019-02-03
2024-02-11 03:26:31|WEEKLY|07679|100585|/equities/kingray-tech|SHANGHAICOMP|-5.2391418851786|18|0.39782154990055||0|0|0.02564|4.94|-0.07313|42|-0.073126075662291|42|35.55|-0.08403|0.00566|-0.01257033998034|-0.022603942344457|57.037686741159|67.998818293637|71.646121405161|0.7|0.4|0.23254|20|13|0.0017412362637363|0.086602431318681|19.770000457764|2015-06-14|-0.31057|2015-07-05|0.60902|2013-05-12
2024-02-11 03:26:32|WEEKLY|07680|100326|/equities/minmetals-dev|SHANGHAICOMP|-10.106704939646|69|0.7144493108054||0|0|-0.03163|8.48|-0.15886|17|-0.15885680945579|17|36.67|-0.04094|0.05392|0.071789752592304|0.049537779444013|117.29829263574|86.493557436216|51.456309331217|0.611|0.389|0.27799|18|7|0.0012331456043956|0.08721679945055|42.639999389648|2011-03-20|-0.27979|2015-07-05|0.43165|2022-06-05
2024-02-11 03:26:33|WEEKLY|07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP|-61.966961176174|25|5.3575934934852||0|0|-0.02633|49.9|-0.25782|40|-0.25782327360061|40|26|-0.24881|-0.18264|-0.28782470565069|-0.27289347442403|25.491803713623|38.19683495703|69.614957189496|0.5|0.375|0.35504|8|4|0.00098439655172414|0.10803939655172|126.69999694824|2020-02-16|-0.19385|2021-05-02|0.25061|2020-01-19
2024-02-11 03:26:34|WEEKLY|07682|100559|/equities/hengfeng|SHANGHAICOMP|-7.5346407109189|17|0.62654691317637||0|0|0.18019|5.96|-0.03196|47|-0.031957422189195|47|41.06|-0.02022|0.04503|-0.036738136907399|-0.060368192689016|51.204036100102|53.393624466734|113.52381025042|0.667|0.444|0.18322|18|11|0.0012663443708609|0.065939854304636|16.969999313354|2015-06-14|-0.26589|2015-07-05|0.31092|2019-03-10
2024-02-11 03:26:35|WEEKLY|07683|1072209|/equities/nacity-property-a|SHANGHAICOMP|-10.357071063821|17|1.0056903832172|0.369|-1|1|0.36901|7.37|-0.10754|11|-0.10753953717529|11|48.5|-0.14086|-0.08157|-0.05412159750402|-0.073129013301557|79.546594895597|79.31657682281|67.744372456355|0.667|0.5|0.20419|6|3|0.00016192182410424|0.084737003257329|23.857152938843|2020-06-21|-0.21731|2024-02-04|0.331|2018-02-11
2024-02-11 03:26:36|WEEKLY|07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP|-40.413399098976|17|3.6027995343551|0.1348|-1|1|0.13482|32.92|0.25993|47|0.25993371774197|47|29.75|-0.28851|-0.05139|0.069065154811727|0.17257027089515|110.67005375586|136.13237518508|303.59431588703|0.417|0.25|0.3187|12|5|0.0063893297587131|0.10219747989276|88.864097595215|2017-03-26|-0.40956|2017-04-23|0.61234|2016-10-30
2024-02-11 03:26:37|WEEKLY|07685|1162071|/equities/nanhua-futures|SHANGHAICOMP|-13.149026273238|8|1.3096753354032|0.1597|-1|1|0.15966|9.79|0.08374|42|0.083735969235181|42|55|-0.68099|-0.34075|0.0095779101224968|0.0095779101224968|101.37520708|101.37520708|140.4591141542|0.5|0.5|0.3242|4|1|0.004778986784141|0.087338237885463|33.860000610352|2019-09-29|-0.20507|2024-02-04|0.61119|2019-09-08
2024-02-11 03:26:38|WEEKLY|07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP|-8.1082955955034|35|0.88109848097183||0|0|0.45313|5.95|-0.18257|21|-0.18256951379163|21|35.75|-0.19115|-0.14136|-0.16139844689603|-0.043812544878321|42.654910930597|89.50368042|77.48830430329|0.5|0.25|0.35109|8|4|0.00279953125|0.109984125|22.071437835693|2020-03-15|-0.21613|2018-02-11|0.61082|2020-03-08
2024-02-11 03:26:39|WEEKLY|07687|100980|/equities/nanjing-fibre|SHANGHAICOMP|-5.2878788544307|2|0.62095963403815||0|0|0.22518|3.2|-0.20424|20|-0.20423890772503|20|47.38|0.10105|0.19474|0.044869747983686|0.010346476779418|124.73098860442|93.880304885906|95.751048485293|0.563|0.375|0.26138|16|8|0.00232|0.09392465085639|27.129999160767|2015-06-07|-0.32393|2015-07-05|0.42737|2015-06-07
2024-02-11 03:26:40|WEEKLY|07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP|-13.023373323416|47|1.4877911268788||0|0|0.51019|8.89|0.2141|90|0.2141014399498|90|48.75|-0.17882|-0.0544|0.2141014399498|0.2141014399498|121.41|121.41|52.110202940336|0.25|0.25|0.41056|4|1|0.0010616597510373|0.11840788381743|51.810001373291|2021-12-26|-0.23209|2022-01-23|0.61137|2019-06-02
2024-02-11 03:26:40|WEEKLY|07689|100680|/equities/chixia-develop|SHANGHAICOMP|-3.1026793362931|19|0.29922643112592|0.3042|-1|1|0.30421|2.15|-0.17158|9|-0.17158179668405|9|30.58|-0.0743|0.028|-0.009314112608789|0.014797833253057|58.006327279081|82.340041965988|63.235295148869|0.583|0.417|0.21782|24|11|0.0010946542553191|0.077054787234042|10.729999542236|2015-06-14|-0.23709|2015-07-05|0.4649|2015-12-20
2024-02-11 03:26:41|WEEKLY|07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP|-6.5923139737062|79|0.32798227553577|0.0394|-1|1|0.03939|6.34|-0.01702|45|-0.017021659792215|45|34.6|-0.01932|0.09019|0.091202973780823|0.1446534843001|112.93171952219|158.38611627327|95.195199667331|0.5|0.4|0.2029|20|8|0.0014182857142857|0.066372285714286|19|2009-08-02|-0.3892|2013-03-17|0.28097|2019-03-17
2024-02-11 03:26:43|WEEKLY|07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP|-14.609626205752|24|1.9998754368854||0|0|0.44437|7.99|0.25631|25|0.2563071895464|25|53.17|-0.21187|0.00614|-0.051629445901912|-0.051629445901912|79.240521036026|79.240521036026|49.290562753774|0.5|0.5|0.25107|6|2|0.0017242397660819|0.10126137426901|40.459999084473|2017-10-15|-0.28339|2023-07-09|0.61076|2023-07-02
2024-02-11 03:26:44|WEEKLY|07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP|-14.751384218754|1|1.9095972186817||1|0|0|9.41|0.0444|118|0.044395073070926|118|53.25|-0.34251|-0.26208|-0.024525793510163|0.044395073070926|94.680082|104.44|143.4451208764|0.25|0.125|0.31811|8|2|0.0041393661971831|0.099664178403756|22.629999160767|2015-12-06|-0.36434|2015-07-05|0.61128|2015-06-21
2024-02-11 03:26:45|WEEKLY|07693|100499|/equities/nanjing-steel|SHANGHAICOMP|3.4596095206594|16|0.22811345926489|0.0849|1|1|0.08488|4.09|-0.11209|23|0.043076955355129|28|39.26|0.10664|0.17823|0.12293517996583|0.22803947676075|186.80598483888|278.53889380916|129.02208372719|0.632|0.421|0.23138|19|10|0.0016828909329829|0.074234152431012|8.6000003814697|2009-08-09|-0.17797|2015-07-05|0.30466|2020-06-21
2024-02-11 03:26:45|WEEKLY|07694|942826|/equities/kangnijidiani|SHANGHAICOMP|-5.4979295455049|2|0.43930986598565||0|0|0.01786|4.4|-0.04338|48|-0.043377299263542|48|37.42|-0.18967|-0.11706|0.021608851185928|-0.1050137323372|97.519236978333|63.817313643304|110.83123586041|0.417|0.333|0.23453|12|2|0.0020827333333333|0.076951688888889|16.379999160767|2017-11-19|-0.33165|2018-07-01|0.60957|2014-08-10
2024-02-11 03:26:46|WEEKLY|07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP|-16.537233962628|2|1.5261701506415||0|0|-0.13737|13.91|-0.155|9|-0.15499652510883|9|33.4|-0.64727|0.20736|0.24434757136418|0.33436007202496|157.88254900514|178.53957820326|411.2005026078|0.5|0.4|0.3574|10|2|0.012264686567164|0.095742686567164|35.520732879639|2020-08-09|-0.73723|2017-10-15|2.71896|2017-10-08
2024-02-11 03:26:48|WEEKLY|07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP|-9.2954861654051|19|1.0768287027282||0|0|0.44911|5.9|0.12704|4|0.12703987174167|4|32.2|-0.28485|0.00986|-0.086938492731491|0.087269240672292|45.589851397743|116.7653196336|81.379242079495|0.4|0.3|0.23103|10|3|0.0032088823529412|0.083958058823529|20.879999160767|2017-10-08|-0.45681|2017-10-15|0.96|2017-10-08
2024-02-11 03:26:48|WEEKLY|07697|942813|/equities/nanjing-panda|SHANGHAICOMP|-13.531727546589|10|1.9205757757479|0.2846|-1|1|0.28465|8.62|0.1847|3|0.18469774653619|3|39.56|-0.10534|0.03648|-0.056652686670009|0.088953884208602|18.152128832935|144.34109424177|102.6190509169|0.667|0.444|0.28845|18|8|0.0025500693481276|0.097964216366158|31.110000610352|2015-06-07|-0.31579|2015-07-05|0.56797|2023-11-19
2024-02-11 03:26:49|WEEKLY|07698|100824|/equities/nanjing-pharma|SHANGHAICOMP|-5.1128340200035|25|0.33761137179031|0.1638|-1|1|0.16378|4.34|0.01765|73|0.017647089072715|73|40.83|-0.04272|0.03019|-0.019167858438367|0.10676590251398|44.116335748546|171.28520949409|150.27701299827|0.722|0.444|0.2249|18|8|0.0019842687747036|0.075292226613966|20.5|2015-06-07|-0.20467|2015-06-21|0.32129|2011-07-17
2024-02-11 03:26:50|WEEKLY|07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP|-8.5328562561607|6|0.48335686635781||0|0|-0.01405|7.94|-0.14426|21|-0.14426226774382|21|47.17|-0.27821|-0.07281|0.0051273086840114|0.0051273086840114|93.185762151158|93.185762151158|144.14530125027|0.5|0.5|0.20911|6|1|0.0035636458333333|0.083945833333333|20.319999694824|2020-07-19|-0.19298|2018-10-14|0.46445|2018-06-24
2024-02-11 03:26:51|WEEKLY|07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP|-3.237877774226|41|0.26213185211685||0|0|0.12034|3.07|0.56236|48|0.56236358011676|48|27.38|-0.198|-0.01044|0.099605474022845|0.099605474022845|117.62162968886|117.62162968886|108.48056593664|0.375|0.375|0.23816|8|1|0.0025492664092664|0.083853436293436|6.25|2022-10-23|-0.18582|2019-06-09|0.46541|2019-04-07
2024-02-11 03:26:53|WEEKLY|07701|100458|/equities/nanjing-textil|SHANGHAICOMP|-12.287485064795|8|1.7891616628337|0.4281|-1|1|0.42807|6.56|1.0373|132|1.0373001836374|132|40.44|-0.0453|0.11787|0.13827525088032|0.28175414959847|149.46504633812|250.44503373115|202.46913344045|0.556|0.333|0.31476|18|9|0.0036061224489796|0.098974843537415|20.559999465942|2015-06-14|-0.31546|2015-07-05|0.47507|2023-12-03
2024-02-11 03:26:53|WEEKLY|07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP|-25.435363861225|2|2.0101213760846||0|0|0.01951|20.1|-0.20573|51|-0.20573419511105|51|28.44|-0.19939|-0.07821|-0.073511552736559|-0.10022278616008|66.175068945989|64.040595885137|63.695987369828|0.556|0.444|0.28693|9|3|0.0020536575875486|0.084772840466926|61.849998474121|2019-02-10|-0.4865|2019-02-17|0.96|2019-02-10
2024-02-11 03:26:54|WEEKLY|07703|942808|/equities/nanjing-dept|SHANGHAICOMP|-7.5353338760494|96|0.61844460309741||0|0|0.41142|6.08|-0.1036|17|-0.10359784122386|17|35.81|0.17207|0.30727|0.31165132645174|0.51560508009787|91.555579768069|163.0439073095|69.248292808872|0.625|0.438|0.23562|16|6|0.0015211526946108|0.080576901197605|46.099998474121|2015-06-28|-0.48543|2010-04-04|0.38566|2020-07-12
2024-02-11 03:26:55|WEEKLY|07704|100823|/equities/nanning-dep|SHANGHAICOMP|-5.4984760575131|2|0.72115871285848||0|0|0.19023|3.15|-0.14593|42|-0.14593299525045|42|32|-0.09309|0.04176|-0.04655448426733|0.00021236939031366|19.735216571938|52.395981704358|188.96220700939|0.5|0.333|0.29824|24|10|0.0035021586475943|0.093978504551365|19|2015-06-14|-0.3214|2015-07-05|0.61124|2023-12-17
2024-02-11 03:26:56|WEEKLY|07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP|-12.406586570322|42|1.078862164676||0|0|0.46111|9.77|0.14874|81|0.14874389082739|81|40.5|-0.14964|-0.10081|-0.13842850670164|-0.11470975494087|32.295158740644|56.615894065743|47.335274935442|0.7|0.4|0.22363|10|6|0.0002447533632287|0.079991278026906|49.529998779297|2015-06-14|-0.25591|2015-06-21|0.61095|2015-05-31
2024-02-11 03:26:57|WEEKLY|07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP|-12.843956796908|93|1.0796522592782||0|0|0.41354|10.31|0.09012|36|0.090122792010104|36|69|-0.21773|0.07816|0.090122792010104|0.090122792010104|109.012|109.012|70.327425149576|0.5|0.5|0.2176|2|0|0.00072534782608696|0.085021434782609|32.470001220703|2021-11-28|-0.17494|2024-02-04|0.6105|2019-08-18
2024-02-11 03:26:58|WEEKLY|07707|100584|/equities/jiangshan-chem|SHANGHAICOMP|-17.336052696672|69|1.562017533768||0|0|0.68437|13.85|-0.22336|23|-0.22336281295371|23|27.54|-0.13288|-0.01153|-0.11377135000901|-0.063610228039682|11.993846001712|37.277754644364|80.616997295961|0.542|0.417|0.27528|24|7|0.0022655281207133|0.096759945130315|72.300003051758|2022-06-19|-0.38296|2011-10-02|0.31866|2021-05-23
2024-02-11 03:26:59|WEEKLY|07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP|-11.267186575631|25|1.0040622332029||0|0|0.28686|8.9|-0.05167|54|-0.05167175631157|54|30.83|-0.29744|-0.2171|-0.12492240422506|-0.024444380596015|57.052370732982|95.09663574|55.142502819662|0.333|0.167|0.29525|12|4|0.00070053299492386|0.077112284263959|62.299999237061|2016-07-10|-0.34028|2016-09-04|0.611|2016-06-05
2024-02-11 03:27:00|WEEKLY|07709|100598|/equities/nari-tech|SHANGHAICOMP|-23.761427650249|97|1.2410081140718|0.1245|-1|1|0.12455|22.47|0.65517|104|0.65517305848139|104|35.89|0.11233|0.1959|0.013694616902334|-0.0093505945826959|85.617208039126|75.102267513236|838.74580609333|0.556|0.389|0.25488|18|8|0.0044508625336927|0.082759636118598|39.891651153564|2021-12-19|-0.28591|2015-07-05|0.27093|2010-04-04
2024-02-11 03:27:00|WEEKLY|07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP|10.232410616742|24|1.7035473614794|0.4465|1|2|0.36945|13.27|-0.23597|45|-0.15969986959296|11|32.3|-0.10111|0.01211|-0.073651410417427|-0.023906105306201|19.925275456756|70.808092431101|321.54109338175|0.652|0.304|0.25731|23|12|0.0036837336814621|0.097043054830287|17.020000457764|2015-06-21|-0.3403|2014-10-19|0.35687|2015-07-19
2024-02-11 03:27:02|WEEKLY|07711|100838|/equities/neusoft-corp|SHANGHAICOMP|-9.5086231158813|25|0.80287432427672||0|0|0.20795|7.77|-0.06494|48|0.093749974600294|42|30.54|-0.11424|-0.02264|-0.023150809030686|-0.026146258834586|43.594457698503|58.689897215151|54.927188118294|0.625|0.417|0.24567|24|12|0.00089989431968296|0.086374755614267|36.659999847412|2015-06-14|-0.26802|2015-07-05|0.38462|2019-03-10
2024-02-11 03:27:03|WEEKLY|07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP|-24.265452821653|4|3.2468177343743||0|0|0.30875|14.62|-0.2146|7|-0.21459797558362|7|53.33|0.19493|0.33607|-0.22311905548051|-0.21459797558362|60.3469944|78.54|152.5834775046|0.333|0.167|0.312|6|1|0.0045170588235294|0.10249086687306|47.090000152588|2022-02-27|-0.32516|2023-04-16|0.61076|2017-10-22
2024-02-11 03:27:04|WEEKLY|07713|100771|/equities/besttone-holdi|SHANGHAICOMP|-12.975897103782|5|1.3552990854566|0.1548|-1|1|0.15482|8.68|-0.14759|5|-0.14759236594128|5|30.08|-0.04276|0.02446|0.023677272649183|0.063082211589092|66.357430834232|102.16090869679|67.078829881374|0.583|0.417|0.31106|24|12|0.0021034159779614|0.10666786501377|38.840000152588|2015-06-21|-0.32119|2015-07-05|0.36199|2013-08-25
2024-02-11 03:27:05|WEEKLY|07714|101166|/equities/neway-valve|SHANGHAICOMP|12.230316229039|65|1.251490567394|0.4904|1|2|0.36309|13.59|-0.13039|31|-0.22084806249094|27|34.54|-0.04652|0.01525|-0.056424402756455|-0.10726338418928|47.862250853278|47.36708176263|53.630623799345|0.769|0.462|0.22203|13|9|0.00012783625730994|0.073788693957115|36.340000152588|2015-05-31|-0.31441|2018-06-24|0.25409|2022-11-06
2024-02-11 03:27:05|WEEKLY|07715|100377|/equities/ningbo-bird|SHANGHAICOMP|-4.3556036692696|4|0.47686790565111|0.3232|-1|1|0.32318|2.89|0.02398|76|0.023980792039082|76|34.91|-0.14207|0.00091|0.094317629307206|0.21470087617066|54.621284838159|107.02935332625|116.53226139828|0.455|0.318|0.28601|22|7|0.0026317250324254|0.095601750972763|19.190000534058|2015-06-21|-0.26636|2015-08-02|0.61062|2009-04-19
2024-02-11 03:27:07|WEEKLY|07716|101038|/equities/powerway-alloy|SHANGHAICOMP|-16.652025965904|69|1.3357232125508|0.0208|-1|1|0.02083|14.1|-0.10131|14|0.3124263187402|32|42|-0.01262|0.09383|0.073948496405071|0.18592361783607|129.68745688728|173.53327860207|56.809027215299|0.5|0.286|0.27598|14|6|0.0011721646341463|0.086178643292683|27.860000610352|2011-03-27|-0.49535|2011-07-24|0.23588|2015-06-07
2024-02-11 03:27:08|WEEKLY|07717|101116|/equities/ningbo-constru|SHANGHAICOMP|-4.2981874383639|18|0.32439583662983||0|0|0.15217|3.51|-0.24314|31|-0.24314441951001|31|36.56|-0.12526|0.03|-0.13026525134691|-0.0073375691463845|12.273266775127|82.412731502074|36.947368320666|0.563|0.375|0.24785|16|7|0.00092508305647841|0.084411212624585|11.770000457764|2011-09-04|-0.54274|2011-09-25|0.469|2019-03-10
2024-02-11 03:27:09|WEEKLY|07718|100878|/equities/ningbo-fubang|SHANGHAICOMP|-10.169514235712|2|1.0915048310681||0|0|0.18335|6.77|-0.23803|51|-0.23803383678984|51|39.28|-0.06269|0.06702|-0.039625721496251|-0.0066198053964425|40.036431745067|74.590959100712|183.96738744878|0.611|0.389|0.27964|18|7|0.0031204096045198|0.093019618644068|36.549999237061|2015-06-21|-0.35825|2015-07-05|0.38681|2015-05-24
2024-02-11 03:27:10|WEEKLY|07719|100834|/equities/ningbo-fuda|SHANGHAICOMP|3.6139050227577|3|0.41224563622603||0|0|-0.20217|3.67|-0.21372|16|-0.084541042492758|9|44.35|-0.07167|0.01843|0.015356026323215|0.031535319179977|95.073484475878|104.37173565472|87.799048493087|0.588|0.353|0.23904|17|8|0.0015715211640212|0.081344722222222|15.25|2015-06-14|-0.30827|2015-09-20|0.42312|2015-06-07
2024-02-11 03:27:10|WEEKLY|07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP|-14.150083478149|2|1.4983612483925||0|0|0.08667|9.8|-0.26403|14|-0.26403155481997|14|22.95|-0.30468|-0.13699|-0.20845302635311|-0.16726288148814|2.3531339991738|26.658121367912|69.646792137429|0.65|0.35|0.24378|20|8|0.0018672826086957|0.085647565217391|48.563999176025|2015-05-31|-0.30366|2015-07-05|0.61019|2015-02-01
2024-02-11 03:27:12|WEEKLY|07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP|-27.683336372553|12|2.2880010948715|0.0137|-1|1|0.01373|25.15|0.06695|55|0.066945623724161|55|29.92|-0.23586|-0.00877|0.2014170576669|0.36082870691305|184.02750728543|250.67652882763|793.37536319347|0.583|0.333|0.3207|12|6|0.0092870540540541|0.10139116216216|37.959999084473|2023-04-16|-0.19948|2020-08-30|0.61176|2016-11-27
2024-02-11 03:27:13|WEEKLY|07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP|-16.059942118454|62|1.7733141157785|0.5932|-1|1|0.59319|10.76|0.51402|22|0.51402414439252|22|42.33|0.27411|0.31679|0.12490387560587|0.24237591919117|149.0539003775|146.97046346|50.23005961534|0.667|0.333|0.32451|6|4|0.00046390476190476|0.097322507936508|50.540000915527|2022-08-07|-0.18799|2024-02-04|0.37555|2021-11-14
2024-02-11 03:27:14|WEEKLY|07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP|-13.862877364694|3|1.2293632494626||0|0|-0.04117|11.38|-0.10703|81|-0.10702610216003|81|31.21|-0.22865|-0.04724|-0.058542908339415|-0.061157184235607|42.424189288318|58.003655116406|101.51650379764|0.643|0.429|0.35891|14|7|0.0034977448747153|0.10506501138952|36.009998321533|2015-05-31|-0.25315|2015-06-21|0.61062|2020-04-05
2024-02-11 03:27:14|WEEKLY|07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP|-6.5415934245537|4|0.44386446213559|0.0918|-1|1|0.09179|5.64|-0.10519|8|-0.1051873217658|8|23.88|-0.1758|-0.14447|-0.1487919688855|-0.15883477200256|52.295346862503|59.336177709514|62.94642681332|0.5|0.375|0.20156|8|5|-0.0012078865979381|0.068108453608247|15.659999847412|2020-07-12|-0.14263|2024-02-04|0.26667|2020-05-24
2024-02-11 03:27:15|WEEKLY|07725|100817|/equities/joyson-electro|SHANGHAICOMP|-18.878601448436|3|1.6400804688629|-0.0051|-1|1|-0.00507|15.85|-0.09264|31|-0.092635142735641|31|26.88|-0.09791|-0.00079|-0.035713568404906|0.019548061005048|34.759682241536|85.230627672628|495.3125045402|0.615|0.423|0.28887|26|11|0.0045092439372325|0.09623787446505|40.840000152588|2015-06-07|-0.25347|2014-05-25|0.4671|2013-05-12
2024-02-11 03:27:17|WEEKLY|07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP|-25.883790256941|69|2.5362635461369|0.4631|-1|1|0.46309|20.22|0.0115|13|0.011498411198313|13|31.25|-0.08174|-0.0016|-0.089986759181686|0.03502444846475|40.662148738793|93.767224525066|68.129934688828|0.75|0.5|0.33503|8|6|0.0014320440251572|0.10329289308176|58.479999542236|2022-08-14|-0.31604|2018-08-19|0.34447|2020-08-23
2024-02-11 03:27:18|WEEKLY|07727|100902|/equities/ningbo-marine|SHANGHAICOMP|-3.8673487272421|2|0.32244954395822||0|0|0.05975|2.99|-0.03439|69|-0.29840142675095|19|36.6|-0.10126|0.01752|-0.014148812627684|0.03150628110247|53.619179615087|84.327066023478|86.918603482602|0.55|0.4|0.2582|20|8|0.0016769304229195|0.082278158253752|15.170000076294|2015-06-21|-0.31341|2015-07-05|0.45843|2022-03-06
2024-02-11 03:27:19|WEEKLY|07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP|-16.882995905765|3|1.9376652447013|0.2116|-1|1|0.21155|12.15|-0.31889|23|-0.31889253004012|23|27.67|-0.14752|0.06144|0.35304139684653|0.35304139684653|186.24587183713|186.24587183713|100.83449936251|0.25|0.25|0.27276|12|3|0.003617754491018|0.099525119760479|62.046325683594|2022-04-03|-0.38613|2017-10-15|0.677|2017-10-08
2024-02-11 03:27:19|WEEKLY|07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP|33.784221974053|15|4.3656913925549|-0.0905|1|2|-0.13021|39.88|1.39465|71|1.3946514482711|71|51.22|0.24825|0.36421|0.6550691170392|0.88108336010599|579.20375395242|771.23307805811|1077.8378528152|0.556|0.444|0.29603|9|4|0.0080323368421053|0.10166747368421|88.5|2022-07-24|-0.24802|2015-06-21|0.54054|2014-10-26
2024-02-11 03:27:20|WEEKLY|07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP|-20.548449855712|2|2.0428165931394|-0.0694|-1|1|-0.06944|15.4|-0.24409|3|-0.24409447794014|3|36|0.0567|0.10846|-0.064292523428144|-0.10916981685432|55.801274280591|69.316716235795|38.908536902713|0.5|0.3|0.28588|10|6|-0.00087858725761773|0.090734016620499|59.799999237061|2021-07-18|-0.1574|2024-02-04|0.2571|2020-10-25
2024-02-11 03:27:22|WEEKLY|07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP|-39.856468045374|71|4.0779406081619||0|0|0.65723|31.71|-0.35394|10|-0.35393532677614|10|40.5|-0.09385|0.13249|0.38278781215885|0.38278781215885|136.93306306|136.93306306|70.955471154392|0.5|0.5|0.43362|4|1|0.0026889655172414|0.13096254310345|168|2022-07-24|-0.20857|2020-07-19|0.40476|2021-01-24
2024-02-11 03:27:22|WEEKLY|07732|101091|/equities/sanxing-electr|SHANGHAICOMP|18.007364174073|67|1.5732253820659|0.6643|1|1|0.66426|23.05|0.78655|25|0.78654971448695|25|44|0.23778|0.31394|0.55820424824316|0.81099310868639|520.75729257396|497.41656255989|479.11036912212|0.462|0.308|0.23953|13|4|0.0044439184952978|0.084777617554859|24.5|2024-02-11|-0.25837|2015-09-06|0.39224|2021-05-16
2024-02-11 03:27:23|WEEKLY|07733|100975|/equities/shanshan-co|SHANGHAICOMP|-13.158954875631|71|1.186686449338|0.483|-1|1|0.48298|11.85|1.65345|85|1.6534536023208|85|26.35|-0.13481|-0.01272|0.014267230130938|0.090972068080216|40.324858061977|104.2914364336|90.665651554394|0.538|0.385|0.3036|26|10|0.0023993245033113|0.095880834437086|44.299999237061|2021-10-31|-0.52483|2011-07-24|0.30715|2020-06-21
2024-02-11 03:27:24|WEEKLY|07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP|-45.788581010482|2|6.7611936320137|0.0293|-1|1|0.02935|26.79|1.03754|16|1.0375373910098|16|25|-0.15332|0.00994|0.022133357181376|0.12227294023474|73.220108244806|137.99644966844|185.78363920795|0.643|0.429|0.30332|14|6|0.0052137606837607|0.10365455840456|55.970001220703|2023-12-10|-0.32586|2020-01-19|0.61194|2023-10-15
2024-02-11 03:27:25|WEEKLY|07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP|-9.0784607257674|2|1.0911535530034||0|0|0.10769|5.8|-0.08836|81|-0.088359060915712|81|45.4|-0.12189|-0.03231|-0.00027818681566597|-0.081973758846778|85.381229195029|70.548488354119|57.086616907895|0.7|0.4|0.29269|10|5|0.0013009230769231|0.092705846153846|30.745000839233|2015-05-31|-0.26816|2015-07-05|0.43776|2015-05-17
2024-02-11 03:27:27|WEEKLY|07736|101010|/equities/ningbo-thermal|SHANGHAICOMP|-4.2065290440199|4|0.27884301308384|0.0982|-1|1|0.09819|3.49|-0.2037|33|-0.20370374912715|33|46.44|-0.00341|0.08689|0.06195890390792|0.077468531397971|142.95258949372|152.42098082241|161.57406809521|0.563|0.5|0.22945|16|8|0.0020411260053619|0.073801997319035|14.199999809265|2015-06-21|-0.28828|2015-07-05|0.31903|2022-03-06
2024-02-11 03:27:28|WEEKLY|07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP|-29.525521555157|6|4.2918403276508||0|0|0.33225|16.48|0.64643|25|0.64643099946724|25|25.5|-0.17805|0.03403|-0.055771948831585|0.037352129321097|43.299723310291|92.698127236097|115.15426831678|0.643|0.357|0.29928|14|8|0.0045871270718232|0.094180220994475|47.950000762939|2023-11-12|-0.4687|2017-10-15|0.95814|2017-10-08
2024-02-11 03:27:28|WEEKLY|07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-67.104645162981|4|6.4793935031178|0.1009|-1|1|0.10089|52.31|-0.17227|30|-0.17226847291196|30|32.07|-0.17656|-0.05955|-0.028463891529087|0.20585127005886|46.151632895781|223.30091794144|290.44975407276|0.643|0.357|0.3639|14|7|0.0053966150442478|0.10798834070796|93|2022-07-31|-0.35905|2016-09-04|0.32315|2015-03-29
2024-02-11 03:27:29|WEEKLY|07739|100321|/equities/ningbo-united|SHANGHAICOMP|-6.7797987483987|91|0.57159956372609||0|0|0.19201|5.26|-0.1043|18|-0.10429542428404|18|36.06|-0.0456|0.0519|0.051702018844385|0.057399587277199|130.56231804128|123.91061352663|86.371101758456|0.5|0.389|0.22897|18|6|0.0014982138024357|0.079562665764547|18.790000915527|2015-06-14|-0.29698|2022-05-01|0.35255|2020-05-03
2024-02-11 03:27:30|WEEKLY|07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP|-12.57531055138|157|1.1067701456464|0.6374|-1|1|0.63741|9.79|||-0.10429542428404|18|50.5|0.17643|0.21327|0|0|100|100|39.909049643299|0|0|0.24245|2|1|-0.002339766536965|0.075015369649806|39.439998626709|2020-08-23|-0.20402|2024-02-04|0.17917|2020-01-19
2024-02-11 03:27:32|WEEKLY|07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP|-19.34165571333|17|2.1064967578681||0|0|0.24897|14.6|-0.05631|67|-0.056311020665374|67|40|-0.03715|0.03388|0.018523745907909|0.060196501415695|104.34926360904|116.78578147871|86.135662510824|0.5|0.375|0.32618|8|4|0.0034633630952381|0.1119787202381|46.650001525879|2017-10-08|-0.34714|2018-02-11|0.6102|2017-07-23
2024-02-11 03:27:32|WEEKLY|07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP|-95.809813116491|2|9.8766049062212||0|0|-0.12295|73.16|-0.46072|81|-0.46072342651708|81|45.67|-0.08994|-0.00329|-0.084370087675652|0.22791876827408|37.239191493127|103.35624768|174.35009135026|0.667|0.333|0.3319|6|3|0.0042594181818182|0.10221396363636|138|2022-01-23|-0.19353|2018-10-14|0.25843|2022-10-23
2024-02-11 03:27:33|WEEKLY|07743|100566|/equities/yunsheng|SHANGHAICOMP|-7.3117063817685|3|0.6922354160847|0.1053|-1|1|0.10526|5.78|-0.20443|7|-0.20443348162656|7|30.71|-0.11189|0.02549|-0.17468652608934|-0.091457520765897|2.6483980466365|29.765117234944|65.340271244131|0.583|0.375|0.2804|24|11|0.0021306089309878|0.092807442489851|26.131000518799|2010-11-07|-0.48275|2013-03-17|0.80086|2017-10-08
2024-02-11 03:27:34|WEEKLY|07744|100952|/equities/hit-shouchuang|SHANGHAICOMP|-8.8723709061834|33|0.87079030524004|0.3893|-1|1|0.38929|5.93|-0.17221|70|-0.17220797808354|70|40.44|-0.01869|0.08236|0.065063524800131|0.16752202751614|103.63131151912|190.72954627013|148.99496984724|0.556|0.389|0.27345|18|9|0.0023148947368421|0.08856975|35.799999237061|2015-06-21|-0.34954|2015-07-05|0.26274|2009-03-22
2024-02-11 03:27:35|WEEKLY|07745|101033|/equities/ningbo-port|SHANGHAICOMP|3.3346909483186|8|0.17682324444379|-0.0549|1|1|-0.05495|3.44|-0.00275|61|-0.069230762647218|130|49.92|0.08653|0.23276|0.19151530352959|0.25984886742396|202.67109341277|194.64235513768|96.901411364131|0.538|0.385|0.18108|13|7|0.0010339634146341|0.057019100609756|13.449999809265|2015-05-31|-0.28571|2015-07-05|0.27404|2013-09-01
2024-02-11 03:27:37|WEEKLY|07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP|-15.129174972705|37|0.82330407381219||0|0|-0.1297|14.11|-0.27352|42|-0.27352301782609|42|25.75|-0.09059|-0.03522|-0.11957310344264|-0.053760712104057|63.4290269184|84.707568|83.73886847026|0.375|0.25|0.25489|8|3|0.00086099173553719|0.079839008264463|21.420000076294|2021-02-21|-0.2|2019-05-26|0.16239|2021-01-10
2024-02-11 03:27:37|WEEKLY|07747|100620|/equities/ningxia-buildi|SHANGHAICOMP|-18.744577442623|4|1.9998591856881||0|0|-0.00071|14.11|0.24513|40|0.24513269533929|40|34.32|-0.09925|-0.00691|0.0048113830463894|0.01990489886321|94.883325792565|107.8023763601|128.74087233181|0.409|0.273|0.25167|22|7|0.0021422163588391|0.085704775725594|22.879999160767|2023-10-22|-0.26201|2015-07-05|0.31844|2023-02-19
2024-02-11 03:27:38|WEEKLY|07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP|-3.8194472134917|24|0.25315076728845|0.1753|-1|1|0.17531|3.34|-0.10398|20|-0.10398225490596|20|28.4|-0.45679|-0.23946|-0.14264685167497|-0.12290316441297|34.5622135236|44.402751257227|167.83919086246|0.5|0.4|0.3349|10|5|0.0049742019543974|0.090660358306189|13.779999732971|2017-09-03|-0.24069|2021-02-07|0.61315|2017-08-13
2024-02-11 03:27:39|WEEKLY|07749|100398|/equities/xinri-hengli|SHANGHAICOMP|-2.8305828626238|115|0.35686097725505||0|0|0.78788|1.68|-0.14744|19|0.41176462973056|43|33.72|-0.01958|0.15749|0.14720793035541|0.2422740700107|147.0508531036|222.15836096192|40.776698888668|0.5|0.389|0.32543|18|6|0.0022578224687933|0.10094051317614|30.200000762939|2015-12-27|-0.59832|2011-07-24|0.61099|2015-11-29
2024-02-11 03:27:40|WEEKLY|07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP|-19.702910183205|24|1.7276368930387|0.2204|-1|1|0.22039|16.06|0.08937|54|0.089370732294792|54|30.21|-0.21298|-0.11039|-0.065076866317576|-0.065609317174547|40.142934412973|63.945161326202|140.50742814652|0.786|0.429|0.28719|14|9|0.0036643721973094|0.095808004484305|41.650001525879|2015-05-31|-0.30999|2015-06-21|0.45865|2015-09-13
2024-02-11 03:27:42|WEEKLY|07751|100914|/equities/n.-china-pharm|SHANGHAICOMP|-5.6870702104291|5|0.46402337804504||0|0|0.10516|4.68|-0.13661|7|-0.13661185131539|7|31.83|-0.05225|0.0531|0.01412368927912|0.12646284974627|41.67198690087|125.29900455101|66.101693202969|0.542|0.333|0.23789|24|8|0.0013967838541667|0.085532760416667|20.239999771118|2020-08-09|-0.26607|2019-09-29|0.55742|2019-08-25
2024-02-11 03:27:43|WEEKLY|07752|100419|/equities/electro-optic|SHANGHAICOMP|-10.734818161556|92|0.93993939990086||0|0|0.23227|8.66|-0.04|90|-0.040000022725856|90|48.5|-0.07806|0.11811|0.040085975886421|0.056878952890853|81.236241753866|88.057148474717|92.127661689907|0.571|0.5|0.32302|14|5|0.0020588701298701|0.093573753246753|40.979999542236|2015-05-31|-0.47603|2010-02-14|0.48252|2015-07-19
2024-02-11 03:27:43|WEEKLY|07753|100483|/equities/north-joint|SHANGHAICOMP|-18.304043819298|17|1.7146813239621||0|0|0.20311|13.34|-0.16216|23|-0.16216215442193|23|36.75|-0.08151|0.04388|-0.093548073698868|-0.0049310482828015|26.533535907253|89.967025587176|137.2427961534|0.5|0.3|0.25314|20|5|0.002321051930759|0.090582103861518|56.450000762939|2015-06-21|-0.28629|2015-07-05|0.30046|2015-09-13
2024-02-11 03:27:44|WEEKLY|07754|100615|/equities/north-navigati|SHANGHAICOMP|-11.79676779589|4|1.2055893225171||0|0|0.01424|9|-0.0333|61|-0.033297841899933|61|41.56|-0.0045|0.14808|0.081865813519402|0.20267756025373|39.25608760421|130.81532720403|71.428569266045|0.722|0.5|0.26624|18|5|0.0019812649800266|0.091681278295606|32.669998168945|2015-05-31|-0.5119|2011-09-25|0.52711|2014-07-13
2024-02-11 03:27:45|WEEKLY|07755|101149|/equities/northern-unite|SHANGHAICOMP|-7.8060037683678|2|0.8803346021716||0|0|0.15488|5.02|-0.2224|8|-0.22239783357145|8|37.55|-0.00375|0.08494|0.0031633151988174|-0.0059415620540377|74.041055171203|79.466435726744|70.704226033174|0.5|0.35|0.27127|20|6|0.001706795212766|0.090828284574468|20.89999961853|2015-06-14|-0.26596|2015-08-23|0.37891|2020-02-09
2024-02-11 03:27:47|WEEKLY|07756|100365|/equities/china-kinwa|SHANGHAICOMP|-5.5396145953625|105|0.47487152860858||0|0|0.69526|4.44|0.44257|30|0.44257417272533|30|29.75|-0.07182|0.02877|0.0094764500088586|0.10840387369525|68.656685822666|183.98338569488|64.657055346232|0.7|0.35|0.27583|20|10|0.0014937052932761|0.094779899856939|25.590000152588|2021-10-31|-0.25273|2015-12-20|0.61219|2013-03-17
2024-02-11 03:27:48|WEEKLY|07757|100725|/equities/offshore-oil|SHANGHAICOMP|-6.8014240626833|2|0.54198458933554||0|0|-0.12734|6.02|0.13699|63|0.13698886182724|63|31.58|-0.06775|-0.00159|-0.048122253460721|-0.056936516726047|50.184204570329|66.110455609775|63.328426849635|0.458|0.25|0.21756|24|8|0.00059584980237154|0.071978260869565|17.879999160767|2015-07-05|-0.17761|2015-08-23|0.28178|2010-07-25
2024-02-11 03:27:49|WEEKLY|07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP|-17.75049181851|3|1.6118306188856|0.0615|-1|1|0.06153|14.49|-0.1595|42|-0.15949924469205|42|34.5|-0.08001|0.00311|-0.24588060534894|-0.13528814691185|27.240124322345|64.498092348215|71.678057857544|0.4|0.3|0.25669|10|4|0.0012559365994236|0.096897435158501|26.907699584961|2017-05-07|-0.23362|2017-10-15|0.29879|2017-10-08
2024-02-11 03:27:49|WEEKLY|07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH|-80.522251660942|39|6.5007504010596||0|0|0.38179|65.24|-0.14964|17|-0.14963738858302|17|26|-0.17707|-0.07928|-0.1692749741281|-0.18254117004774|29.622027055772|43.5218446561|95.151533427352|0.5|0.333|0.22207|12|5|0.0016182857142857|0.087054942857143|174.38000488281|2021-04-18|-0.22628|2017-10-15|0.40068|2017-10-08
2024-02-11 03:27:50|WEEKLY|07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP|-18.151293392709|10|1.2337643688689||0|0|0.11922|15.44|-0.00547|40|-0.0054698551326358|40|46.5|-0.10649|-0.0641|-0.032850508331245|-0.032850508331245|86.664705839228|86.664705839228|93.315605111731|0.5|0.5|0.20685|8|3|0.0013800787401575|0.070294330708661|45.592319488525|2018-06-03|-0.17441|2018-10-14|0.61042|2016-08-28
2024-02-11 03:27:52|WEEKLY|07761|100913|/equities/orient-group|SHANGHAICOMP|-1.9303038385739|92|0.13843461762633|0.4561|-1|1|0.45608|1.61|0.14749|29|0.14749262080455|29|36.39|-0.0154|0.05876|0.013551974578411|0.017411483423688|105.3142655078|107.25879066142|40.800810284795|0.444|0.278|0.23605|18|8|-4.710455764075E-5|0.066901152815013|13.479999542236|2015-06-14|-0.25796|2015-07-05|0.2471|2011-11-06
2024-02-11 03:27:53|WEEKLY|07762|100495|/equities/orient-int|SHANGHAICOMP|-7.6453576615907|18|0.72345250617986|0.157|-1|1|0.15695|5.64|0.04157|118|0.0018116356732589|10|33.86|-0.07773|0.04565|0.050717379843494|0.088065874473505|106.11895492195|124.41348808806|131.16278177471|0.455|0.318|0.27386|22|9|0.0026370866141732|0.086353503937008|28.670000076294|2015-06-14|-0.31824|2015-07-05|0.54094|2013-09-01
2024-02-11 03:27:54|WEEKLY|07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP|-9.4802920292078|18|0.54057595309346||0|0|0.02712|8.61|-0.06051|38|-0.060509521253472|38|43.6|0.05522|0.09061|0.048987903357453|0.0054046162006995|135.21332629773|99.905124409709|40.728476373057|0.8|0.4|0.20551|10|6|-0.00030269315673289|0.076169668874172|43.299999237061|2015-05-31|-0.19563|2015-08-23|0.32392|2015-05-24
2024-02-11 03:27:55|WEEKLY|07764|101042|/equities/pacific-sec|SHANGHAICOMP|-4.0914613766147|18|0.32048712712771||0|0|0.10598|3.29|0.30079|10|0.30078864353114|10|41.72|0.02404|0.12668|0.14193110820558|0.15711165705532|217.05746328326|181.43208686018|27.499164418988|0.722|0.444|0.24685|18|9|5.4661458333332E-5|0.077305026041667|19.818000793457|2009-08-09|-0.36938|2011-09-25|0.35316|2023-07-30
2024-02-11 03:27:56|WEEKLY|07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP|-5.7727173181767|29|0.46631519831403||0|0|0.18303|4.91|-0.05799|20|-0.057993711429816|20|33.55|0.02903|0.23088|0.15624309347885|0.25827976695855|198.41809104003|282.44868768969|104.46808609934|0.65|0.45|0.27383|20|10|0.0034913733905579|0.091439027181688|24.620000839233|2015-06-07|-0.63663|2011-07-31|0.30749|2015-03-29
2024-02-11 03:27:58|WEEKLY|07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP|-2.903326051881|18|0.23777533155352||0|0|0.2129|2.44|-0.13165|28|-0.13165267154033|28|34.67|-0.02516|0.10349|0.11955416027398|0.14952740302033|220.72784858135|205.49208096239|152.50000130385|0.611|0.444|0.30434|18|7|0.0033502808112324|0.0959172074883|20.670000076294|2015-06-14|-0.3284|2021-10-03|0.33299|2014-08-17
2024-02-11 03:27:58|WEEKLY|07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP|-5.3418593152901|16|0.28777683237427||0|0|0.0572|5.11|0.07115|68|0.071146272250085|68|42|-0.2964|-0.12896|-0.0071192316907429|-0.088426453946706|90.810352453574|73.423635554313|106.23701027658|0.667|0.5|0.19285|6|2|0.0019058426966292|0.057994157303371|12.890000343323|2019-03-10|-0.17316|2019-03-17|0.60915|2018-11-25
2024-02-11 03:27:59|WEEKLY|07768|101150|/equities/people.cn|SHANGHAICOMP|-31.12968749106|2|3.6565625478826||0|0|-0.06|21.73|0.63513|59|0.63512558515188|59|43|0.08136|0.18059|0.23171876017335|0.37471736858138|344.47416425059|413.14606707084|250.34560804426|0.714|0.429|0.31262|14|5|0.0041771310116086|0.099424742951907|42.75|2023-09-03|-0.23095|2015-06-21|0.42388|2023-06-11
2024-02-11 03:28:00|WEEKLY|07769|1073384|/equities/perfect-group-a|SHANGHAICOMP|-25.220948557129|39|2.1753162874349|0.1099|-1|1|0.10991|18.87|-0.00647|14|-0.0064693873979237|14|26.5|-0.18067|-0.09907|-0.19406301377961|-0.1039980626473|39.378940516732|79.33038991|68.053954136961|0.4|0.2|0.22063|10|4|0.00041412541254125|0.083041782178218|48|2018-04-01|-0.19866|2018-04-22|0.50894|2018-03-11
2024-02-11 03:28:01|WEEKLY|07770|102949|/equities/phenix-optical|SHANGHAICOMP|16.873543615695|15|2.5205635964619|-0.2116|1|1|-0.21157|17.03|0.35155|50|-0.013646023249349|10|33.38|0.04967|0.15492|0.041082606763915|0.010462321684371|95.311504576164|72.421101769918|311.33457659692|0.524|0.333|0.3152|21|7|0.0043406153846154|0.10307676923077|61.580001831055|2021-11-28|-0.34384|2022-06-05|0.61031|2021-10-17
2024-02-11 03:28:02|WEEKLY|07771|101102|/equities/tianan-coal|SHANGHAICOMP|9.8780749639637|23|0.82912668381623|0.3279|1|1|0.3279|12.23|-0.18622|58|-0.18621817737733|58|35|-0.05997|0.03379|0.012247156936962|0.021182677029088|74.306689979419|106.56298121982|124.27598857103|0.619|0.476|0.25215|21|8|0.0019013077939234|0.084144676354029|24.111999511719|2009-07-26|-0.20556|2015-07-05|0.25893|2021-09-12
2024-02-11 03:28:03|WEEKLY|07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP|-30.094327259241|35|2.4014409639936||0|0|0.20334|24.8|-0.26778|42|-0.2677826504424|42|22.14|-0.36405|-0.06741|0.10118933590696|0.18064168159903|90.745067356137|134.67509282884|995.9839012882|0.643|0.5|0.36062|14|5|0.011927936046512|0.12094186046512|70.690002441406|2021-08-08|-0.23339|2020-07-19|0.61138|2017-02-19
2024-02-11 03:28:04|WEEKLY|07773|100391|/equities/baoshuo|SHANGHAICOMP|-9.8909995862762|2|0.96729985204101|-0.1095|-1|1|-0.10947|7.5|-0.0585|26|-0.058500618202101|26|34.7|-0.07614|0.01871|-0.15513682518478|-0.0075868639195417|13.01058832909|82.404710735943|243.50649953834|0.45|0.25|0.27583|20|8|0.0036138848920863|0.091823007194245|21.469999313354|2017-04-16|-0.1985|2017-04-23|0.4139|2019-04-07
2024-02-11 03:28:05|WEEKLY|07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP|-4.8530806899885|15|0.2088013045873||0|0|-0.01078|4.69|-0.18815|24|-0.18815330431549|24|33|-0.04959|-0.00363|-0.18815330431549|-0.18815330431549|81.185|81.185|83.899819842567|0.167|0.167|0.15376|6|1|-0.00017740566037736|0.052121745283019|6.460000038147|2021-02-14|-0.12075|2022-07-17|0.1357|2021-01-17
2024-02-11 03:28:06|WEEKLY|07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP|-1.8724958172343|69|0.2891652740009||0|0|0.82729|1|0.27135|13|0.27134869444725|13|26.8|-0.32174|-0.07185|-0.066883826429839|-0.034904233705242|57.671218030265|74.585781576092|10.298661133588|0.6|0.5|0.35708|10|2|-0.0015568154761905|0.11810895833333|53.930000305176|2017-05-21|-0.2263|2023-12-17|0.61071|2017-02-26
2024-02-11 03:28:07|WEEKLY|07776|101104|/equities/cn-power-const|SHANGHAICOMP|-5.3040945458841|36|0.31032000845759||0|0|0.21519|4.96|0.57851|148|0.57850739315386|148|57.4|0.27613|0.46513|0.48759412072891|0.6160653398497|396.71522166206|469.35216229954|109.49226950161|0.6|0.5|0.18874|10|3|0.0018619376026273|0.072192709359606|20|2015-05-10|-0.24711|2015-07-05|0.46357|2015-05-03
2024-02-11 03:28:08|WEEKLY|07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH|-103.34701033199|37|7.6881027333857||0|0|0.29662|85.41|-0.4629|18|-0.082482294402403|19|70.5|0.33558|0.61159|-0.2726909019486|-0.082482294402403|49.2799992|91.752|447.3399026589|0.5|0.25|0.26306|4|2|0.0065849056603774|0.092967798742138|195.35000610352|2023-02-19|-0.26407|2023-05-28|0.31762|2017-11-26
2024-02-11 03:28:09|WEEKLY|07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP|-20.495731762039|36|1.9397195610365|0.3077|-1|1|0.30769|16.74|-0.17575|41|-0.17575474283803|41|41.1|-0.1674|-0.12154|-0.17495261273256|-0.075248538426443|16.119145527102|65.473706109493|102.26022549124|0.8|0.5|0.30537|10|7|0.0027106278026906|0.095289125560538|43.244998931885|2015-06-14|-0.26833|2015-06-21|0.61058|2015-06-07
2024-02-11 03:28:10|WEEKLY|07779|100500|/equities/qian-water|SHANGHAICOMP|-13.171223902027|26|1.0420746085777|0.2496|-1|1|0.24965|10.7|0.01424|11|0.014244305688429|11|37.2|-0.13994|-0.0285|0.0035638241447962|0.074441059520295|71.127563226866|154.28531045731|175.98684117652|0.55|0.35|0.28609|20|9|0.0027554486345904|0.087861261378414|25.450000762939|2015-06-21|-0.32147|2015-07-05|0.36162|2015-11-15
2024-02-11 03:28:10|WEEKLY|07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP|-17.696400232915|29|1.3084201537977||0|0|0.19811|15.3|0.07797|36|0.077966050919956|36|31.42|0.10576|0.38079|-0.052455655436744|-0.061977852288411|59.207696934526|72.339908581869|221.16218128662|0.667|0.333|0.29938|12|6|0.0071673086419753|0.090504962962963|35.673583984375|2021-02-14|-0.6376|2017-10-15|1.8224|2017-10-08
2024-02-11 03:28:12|WEEKLY|07781|1043307|/equities/qibu|SHANGHAICOMP|-1.9794132801183|96|0.19313776798671||0|0|0.70759|1.31|0.02259|17|0.022593274591494|17|23.4|-0.14665|-0.06946|-0.11207070070949|-0.080230292260819|61.097958537118|77.103972106761|11.769990380142|0.4|0.3|0.33671|10|3|-0.0034729787234043|0.095037598784195|31.75|2017-09-10|-0.22719|2021-05-23|0.61049|2017-09-03
2024-02-11 03:28:13|WEEKLY|07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP|-13.388185625592|2|1.3727285482218||0|0|0.12667|9.17|-0.21743|34|-0.2174260765199|34|35.6|-0.22136|-0.10609|-0.22529830012291|-0.24473853208972|35.23690492951|42.300190787148|48.989003123944|0.4|0.3|0.22786|10|4|-1.8347338935575E-5|0.08064862745098|30.14705657959|2017-02-19|-0.2677|2017-10-15|0.46846|2017-02-19
2024-02-11 03:28:14|WEEKLY|07783|100473|/equities/qingdao-soda|SHANGHAICOMP|-8.0808607740328|4|0.8286202484742||0|0|0.19263|5.7|-0.18676|6|-0.18676174420688|6|41.22|0.05299|0.15717|-0.0079516141857012|-0.024640142860991|82.474180602342|75.840067813692|115.85365286333|0.556|0.389|0.249|18|7|0.0022997718120805|0.084290416107382|36.779998779297|2015-05-31|-0.31445|2015-07-05|0.53904|2014-12-21
2024-02-11 03:28:15|WEEKLY|07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP|-11.315144555846|2|1.3817149059903|0.1896|-1|1|0.18961|6.71|-0.29231|3|-0.29230770359378|3|33.33|-0.32747|-0.24408|-0.25448311197161|-0.27387289259272|14.252548860848|16.917574347867|26.872247587761|0.5|0.417|0.32085|12|7|-0.00040815461346633|0.083053216957606|76|2016-07-10|-0.51805|2016-09-04|0.61073|2016-04-17
2024-02-11 03:28:15|WEEKLY|07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH|20.221601895209|1|1.0044659204893||-1|0|0|23.95|0.06809|132|0.37407068052757|47|43.06|-0.0417|0.09469|0.031893176843403|0.2167410161183|105.58818362651|214.86747201488|373.92661949118|0.529|0.235|0.23134|17|7|0.0032600819672131|0.075331789617486|35.950000762939|2021-02-21|-0.50628|2011-08-14|0.255|2020-08-09
2024-02-11 03:28:17|WEEKLY|07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP|-16.37782486588|102|1.3088475951856|0.5914|-1|1|0.59143|14.3|0.87585|102|0.87585301104786|102|41|0.08008|0.10678|0.31720456244337|0.31720456244337|142.2944776|142.2944776|76.819015346449|0.5|0.5|0.28758|4|3|0.0010574716981132|0.088511811320755|52.771450042725|2021-01-24|-0.34218|2023-06-11|0.29146|2020-08-02
2024-02-11 03:28:18|WEEKLY|07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP|-9.3185627506473|5|1.061187586728|0.387|-1|1|0.387|5.94|-0.06827|2|-0.068269236941309|2|30|-0.27155|-0.17811|-0.055074743992059|0.0057399007775139|78.437412536137|100.60354675|70.955568109544|0.333|0.167|0.28389|12|5|0.0019139285714286|0.091845164835165|30.709550857544|2017-04-02|-0.2068|2017-04-23|0.61035|2017-01-01
2024-02-11 03:28:19|WEEKLY|07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP|-5.1971964346093|18|0.42073216394324||0|0|0.25962|3.85|-0.12162|9|-0.12162166516044|9|41.25|0.01138|0.05256|-0.045390515975395|-0.12162166516044|86.392574816663|87.838|25.048795922568|0.375|0.125|0.14079|8|3|-0.0032424495677233|0.051360893371758|20.60000038147|2017-04-23|-0.16179|2020-04-05|0.24759|2020-08-16
2024-02-11 03:28:20|WEEKLY|07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|5.9932675844546|5|0.37101973038565|0.0632|1|1|0.06324|7.23|0.06215|20|0.062153059464498|20|36.14|-0.17298|-0.11623|-0.14810249580304|-0.16883070818712|56.950330712347|63.74918085|90.94339864823|0.429|0.286|0.2149|7|3|0.0006079766536965|0.057453501945525|11.39999961853|2019-04-07|-0.18742|2019-02-03|0.21309|2019-03-10
2024-02-11 03:28:20|WEEKLY|07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP|-23.72157562276|39|2.4638585663512||0|0|0.5003|16.93|-0.20207|14|-0.2020724964993|14|31.5|-0.28873|-0.20863|-0.027724064222813|-0.054982909152231|86.777936494438|87.14273323|61.878654705769|0.667|0.333|0.31415|6|3|0.00059784140969163|0.10496387665198|92.300003051758|2020-07-05|-0.19528|2024-02-04|0.54459|2019-09-08
2024-02-11 03:28:22|WEEKLY|07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP|-8.6343509283826|41|0.7881169030125|0.2822|-1|1|0.28219|6.69|0.16903|38|0.16903465255521|38|41.88|-0.13911|0.07072|-0.014684308269356|0.005996026989237|77.014983705507|99.679535442384|34.85670288233|0.625|0.375|0.19763|8|3|-0.00049613333333333|0.0858136|44.435733795166|2016-11-13|-0.28809|2017-10-15|0.61109|2016-10-23
2024-02-11 03:28:23|WEEKLY|07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP|-6.2606243150386|4|0.6168747430693|0.3026|-1|1|0.30263|4.24|-0.22251|22|-0.22250642068537|22|46.75|-0.06356|0.11385|-0.10236793536211|-0.10236793536211|79.13059973|79.13059973|23.717719806087|0.5|0.5|0.19457|4|2|-0.0058552105263158|0.067092421052632|21.623083114624|2020-05-31|-0.20122|2023-08-27|0.57924|2022-11-13
2024-02-11 03:28:23|WEEKLY|07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP|-12.819836726675|4|1.3032789597543||0|0|0.27907|8.99|-0.18068|3|-0.18068330826231|3|42.5|-0.36341|-0.32435|-0.25057311784237|-0.26682793390954|30.182763115387|37.814008087531|70.907006922888|0.667|0.5|0.29481|6|4|0.00073825581395349|0.078372054263566|30.542869567871|2019-06-09|-0.25135|2019-06-09|0.6107|2019-01-27
2024-02-11 03:28:24|WEEKLY|07794|100835|/equities/jinrui-mineral|SHANGHAICOMP|-8.6454258970638|71|0.95014201972948|0.464|-1|1|0.46397|5.43|-0.48547|6|-0.010743811785041|9|37.17|0.00083|0.10771|-0.0097811901337789|0.02449126589313|59.558932342888|104.44409619386|122.85067272876|0.556|0.333|0.30621|18|9|0.002672949932341|0.096948700947226|27.879999160767|2011-06-19|-0.27061|2015-09-06|0.53606|2021-02-28
2024-02-11 03:28:25|WEEKLY|07795|942798|/equities/qh-sunshiny|SHANGHAICOMP|-7.3493658025447|70|0.72812186742436||0|0|0.50639|5.02|0.16731|36|0.1673050502811|36|36.69|-0.05155|0.06898|0.019522881587723|0.019522881587723|100.92857616982|100.92857616982|19.968178610989|0.375|0.375|0.32839|16|5|0.00038129573170732|0.10385391768293|50.090000152588|2015-06-14|-0.30612|2015-07-05|0.46429|2021-01-03
2024-02-11 03:28:27|WEEKLY|07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP|-3.2426419405462|33|0.20737077790054||0|0|0.08815|3|0.08723|8|0.087231680286547|8|49.67|-0.08367|0.01011|0.0028536757048225|-0.03488556321321|99.05078813216|88.749619765929|73.529413139669|0.667|0.5|0.17539|6|2|0.00093721212121212|0.061920515151515|12.439999580383|2017-09-10|-0.14498|2017-11-19|0.61187|2017-09-03
2024-02-11 03:28:27|WEEKLY|07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP|-49.449196605995|70|5.3197319604008|0.6986|-1|1|0.69862|36.63|-0.18528|10|-0.18527948194987|10|20.5|-0.48777|-0.34078|-0.35812375616781|-0.18931831694067|19.996190535322|65.71857408|88.214731897479|0.375|0.25|0.33328|8|3|0.002611330472103|0.10708587982833|169.10000610352|2022-08-28|-0.27607|2023-04-30|0.47643|2019-07-28
2024-02-11 03:28:28|WEEKLY|07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP|-4.6569117801873|91|0.4573039378553||0|0|0.66632|3.23|-0.01826|45|-0.018255512958317|45|35.3|-0.34623|-0.1213|0.018926623701922|-0.066618730192078|100.00285277472|69.127192323452|41.304347163298|0.6|0.5|0.31411|10|2|0.00095440180586907|0.094654514672686|40.634998321533|2015-05-31|-0.29861|2015-06-07|0.57313|2015-05-24
2024-02-11 03:28:29|WEEKLY|07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP|-4.9557576452935|24|0.31136364397564|0.1269|-1|1|0.12689|4.61|0.11158|61|0.1115789915386|61|104.5|0.31853|0.33339|0.1115789915386|0.1115789915386|111.158|111.158|46.053946334718|0.5|0.5|0.18049|2|2|-0.0026009913793103|0.04993224137931|13.770000457764|2019-08-11|-0.12146|2023-08-27|0.21079|2019-08-04
2024-02-11 03:28:30|WEEKLY|07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP|-7.902325004897|4|1.0407749714327||0|0|0.36115|4.67|-0.23854|30|-0.23854170288477|30|34.5|-0.07991|-0.02282|-0.064613900001111|-0.1742177656307|50.232472024837|45.824909405351|21.481141331464|0.7|0.4|0.29693|10|6|-0.0020148275862069|0.094341034482759|37.860000610352|2017-05-07|-0.21935|2024-02-04|0.60994|2017-04-30
2024-02-11 03:28:31|WEEKLY|07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP|-43.352812048416|5|4.1548432101669||0|0|-0.05243|38.94|0.44308|89|0.44307523681889|89|57|0.06642|0.17582|0.44307523681889|0.44307523681889|144.308|144.308|86.093298741571|0.25|0.25|0.34135|4|1|0.0022866810344828|0.10882831896552|129.47999572754|2021-09-05|-0.20031|2021-09-12|0.52819|2019-08-04
2024-02-11 03:28:32|WEEKLY|07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP|-32.588973803126|4|3.1936920531999||0|0|0.06723|26.36|-0.21181|11|-0.21180677718446|11|47.17|0.07757|0.18002|0.24210310207308|0.24210310207308|129.64717726572|129.64717726572|122.83318609004|0.5|0.5|0.32175|6|1|0.0045616083916084|0.11180678321678|78.449996948242|2021-08-01|-0.21718|2020-07-19|0.61098|2020-07-12
2024-02-11 03:28:33|WEEKLY|07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP|-4.1852276756975|22|0.33174257922878|0.214|-1|1|0.21397|3.6|0.43478|68|-0.15806169030067|27|35.88|-0.01014|0.03606|0.023747151477724|-0.18177058430142|95.977910583086|66.89381688|22.222217970588|0.375|0.25|0.18595|8|4|-0.0035127597402597|0.063808636363636|21.909093856812|2018-02-04|-0.20415|2022-05-01|0.2688|2018-01-28
2024-02-11 03:28:33|WEEKLY|07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP|-13.477421241448|25|1.6841403502376|0.5595|-1|1|0.55946|7.78|1.16422|32|1.1642157080448|32|31.5|-0.0424|0.05867|0.15113819707871|0.18036619775261|127.51745233552|123.29699615706|63.04700254138|0.5|0.4|0.30656|10|5|0.0025010029498525|0.099438938053097|28.780000686646|2023-06-04|-0.2549|2022-05-01|0.61084|2023-05-28
2024-02-11 03:28:34|WEEKLY|07805|100532|/equities/guodong-constr|SHANGHAICOMP|-1.6594553739823|17|0.18981846673611|0.3926|-1|1|0.39264|0.99|-0.14211|11|-0.1421052549024|11|35.7|0.02812|0.13407|0.29798473035173|0.29798473035173|286.98270262124|286.98270262124|45.622118651144|0.35|0.35|0.27177|20|4|0.00099171232876712|0.086268219178082|12.449999809265|2015-06-14|-0.23846|2024-02-11|0.3913|2020-11-15
2024-02-11 03:28:36|WEEKLY|07806|100480|/equities/rising-nonferr|SHANGHAICOMP|-34.583318617163|40|3.0684956271105||0|0|0.20557|29.1|-0.16469|45|-0.16468536921515|45|34.3|-0.02088|0.09764|0.14738537833447|0.22773898176926|121.271841702|146.06333746428|169.97662940987|0.5|0.35|0.32476|20|5|0.0033171586206897|0.10116377931034|101.37000274658|2010-10-24|-0.21128|2015-07-05|0.50769|2010-10-17
2024-02-11 03:28:37|WEEKLY|07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP|-12.474494965161|35|1.1013485048072|0.4535|-1|1|0.45349|10.4|-0.2499|49|-0.24990145616327|49|41.13|0.13797|0.17567|0.30143414669497|0.53376797712382|160.34099025078|157.20956280058|45.445347056797|0.75|0.375|0.42266|8|7|0.00015415977961433|0.099560330578512|49.650001525879|2021-01-31|-0.16816|2021-05-02|0.34773|2017-02-26
2024-02-11 03:28:38|WEEKLY|07808|100288|/equities/rizhao-port|SHANGHAICOMP|-2.9768026804245|34|0.14333672290399|0.0648|-1|1|0.06485|2.74|0.03901|89|0.03900714046752|89|45|0.00981|0.11458|-0.027738858864057|-0.076904603994533|78.463177563839|65.729007981511|67.939499497151|0.438|0.313|0.17045|16|6|0.00049613545816733|0.062183240371846|11.75|2015-06-21|-0.23647|2015-07-05|0.27305|2015-10-18
2024-02-11 03:28:38|WEEKLY|07809|1031227|/equities/roadmaint|SHANGHAICOMP|-36.398024420179|4|4.3060082926476|0.1828|-1|1|0.18285|23.15|-0.08967|7|-0.089666612657475|7|33|-0.10819|-0.05546|-0.06119028603562|-0.010263705050598|64.313779392763|94.388849679023|85.079016528673|0.6|0.3|0.2333|10|6|0.0008915015015015|0.078323063063063|52.360000610352|2017-09-03|-0.17025|2024-02-11|0.25529|2023-03-05
2024-02-11 03:28:39|WEEKLY|07810|100558|/equities/routon-elect|SHANGHAICOMP|-4.7793834474218|8|0.70146112529873|0.4812|-1|1|0.48117|2.48|0|29|-0.27763499562971|33|41.39|-0.06428|0.07999|-0.070907765074635|-0.1185519449399|43.786066260375|43.29033724915|60.933658832283|0.5|0.333|0.30717|18|9|0.0023063563829787|0.1014335106383|12.75|2015-06-14|-0.50962|2010-07-18|0.46695|2023-10-01
2024-02-11 03:28:41|WEEKLY|07811|101036|/equities/sailun|SHANGHAICOMP|10.567591953934|23|0.93290026109972|0.1545|1|2|0.09261|13.45|1.13316|72|1.1331562942781|72|56.18|0.18557|0.29382|0.30287780003746|0.55586824773092|434.38533786234|531.55427270821|244.10161979239|0.636|0.364|0.2491|11|5|0.0035048125|0.08455840625|16.420000076294|2021-11-14|-0.58179|2011-07-24|0.37426|2015-06-07
2024-02-11 03:28:42|WEEKLY|07812|100820|/equities/sanan-optoelec|SHANGHAICOMP|-14.081476086449|70|0.97215870819882|0.3385|-1|1|0.33854|11.86|-0.31851|5|-0.31851004678333|5|37.67|0.00126|0.12468|-0.023657312827001|0.013789450311018|46.545488112652|79.506602119883|267.05696233792|0.444|0.278|0.2981|18|7|0.0035747523427042|0.096237269076305|44.919998168945|2021-08-08|-0.4159|2011-09-04|0.34343|2009-12-27
2024-02-11 03:28:43|WEEKLY|07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP|-11.807990211889|17|1.3193300229461||0|0|0.20709|8.5|-0.3546|5|-0.12365597296979|11|35.78|-0.09548|0.08407|-0.025399698679081|0.14529297505865|-28.874015349051|105.42735831284|45.64983682541|0.667|0.389|0.28328|18|9|0.0010578181818182|0.088135242424242|54.959999084473|2016-12-25|-0.239|2015-07-05|0.61054|2016-11-27
2024-02-11 03:28:44|WEEKLY|07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP|8.6195866836399|5|1.50682492856|-0.2071|1|1|-0.2071|9.38|-0.15871|14|-0.0028668838928865|32|34.45|-0.3923|-0.17939|-0.10795503585925|-0.070320359834788|62.748758978988|85.97553999|84.276729721418|0.364|0.182|0.30155|11|4|0.0030822976501306|0.094886892950392|46.490001678467|2016-08-28|-0.30861|2016-09-04|0.61088|2016-08-28
2024-02-11 03:28:44|WEEKLY|07815|100300|/equities/sany|SHANGHAICOMP|-15.017982231609|39|0.82090930985734|0.098|-1|1|0.09803|14.17|-0.10996|12|-0.10996160415723|12|51.86|0.4316|0.50892|0.5317917977136|0.74068111392798|585.94135857476|456.490049765|293.67876966719|0.643|0.429|0.24772|14|8|0.0027855497382199|0.077617578534031|50.299999237061|2021-02-21|-0.27517|2015-07-05|0.31369|2010-10-31
2024-02-11 03:28:46|WEEKLY|07816|100695|/equities/urban-const|SHANGHAICOMP|-2.5590595948552|2|0.26635320146397||0|0|0.15271|1.72|-0.26203|17|-0.26202748076839|17|40.5|-0.01378|0.13414|0.061816219957408|0.063615543925191|117.29472893845|95.271347894446|30.42632346987|0.667|0.389|0.24113|18|10|0.00066039726027398|0.090064520547945|24.389999389648|2015-04-26|-0.3171|2015-07-05|0.61192|2016-11-27
2024-02-11 03:28:47|WEEKLY|07817|100312|/equities/sinotex-invest|SHANGHAICOMP|-7.2430240695195|18|0.48806988166149||0|0|-0.00149|6.7|-0.02895|32|-0.028952911319867|32|45.56|0.11257|0.26221|0.26652514107805|0.5810267415389|204.09558572167|645.13545175743|188.73239152844|0.625|0.375|0.30625|16|7|0.0034879758713137|0.087143418230563|39.099998474121|2015-06-07|-0.35421|2017-10-15|0.61082|2014-11-30
2024-02-11 03:28:48|WEEKLY|07818|100977|/equities/huajing|SHANGHAICOMP|12.189177349355|183|0.62527423595518|0.6483|1|1|0.6483|14.06|-0.04534|24|-0.064043449699822|23|38.07|0.02343|0.06928|0.055054477103537|0.18927776140709|86.669009089492|184.80905411413|325.68915231341|0.6|0.4|0.18137|15|7|0.0023433067729084|0.057696733067729|15.159999847412|2015-06-28|-0.32287|2015-09-27|0.16078|2021-03-14
2024-02-11 03:28:49|WEEKLY|07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP|-12.630924999509|1|1.2886416315349||1|0|0|8.56|-0.31684|13|-0.31683953694811|13|31.17|-0.08745|-0.02151|-0.099973227805065|-0.033770607826614|8.8742274136501|46.054944466117|128.64443447391|0.667|0.375|0.31156|24|14|0.0026283155080214|0.096379759358289|30.270000457764|2015-06-21|-0.22578|2015-07-05|0.60961|2014-09-28
2024-02-11 03:28:49|WEEKLY|07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP|-12.458565918704|37|1.1378552808034|0.315|-1|1|0.31505|9.74|0.42545|69|-0.0062964771126494|25|38.1|0.06322|0.19249|0.25164766183884|0.28256751292674|244.45485849688|179.73014599138|43.14124957231|0.6|0.4|0.26998|10|5|0.00031014388489209|0.093265467625899|53.279998779297|2021-02-28|-0.24819|2018-02-11|0.29408|2022-11-13
2024-02-11 03:28:51|WEEKLY|07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP|-9.9670614410142|2|1.0073538359238||0|0|0.17224|6.68|-0.34919|73|-0.34919355297684|73|39|-0.23097|-0.05136|-0.088507180425885|-0.088507180425885|47.424253934864|47.424253934864|68.865978965877|0.5|0.5|0.30565|12|4|0.0022781236673774|0.10445189765458|29.591875076294|2017-01-15|-0.29825|2022-01-30|0.61134|2014-11-16
2024-02-11 03:28:52|WEEKLY|07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP|-16.395340996537|2|1.6001135765026||0|0|-0.02638|12.84|-0.30229|3|-0.30228666949489|3|26|-0.1655|-0.08873|-0.16267780530502|-0.18249037475691|32.568825567826|43.42552500711|56.122364675512|0.75|0.5|0.36418|8|4|0.00048602870813397|0.10383612440191|36.564300537109|2020-05-10|-0.25506|2020-05-24|0.53021|2020-04-19
2024-02-11 03:28:53|WEEKLY|07823|100404|/equities/sh-belling|SHANGHAICOMP|-15.214596973531|35|1.4693170098081||0|0|0.33065|11.64|-0.35773|25|-0.19967980992301|14|36.45|0.04359|0.16829|0.17112785750946|0.35988878571877|167.66582535431|476.2417109869|354.87806234312|0.6|0.4|0.28352|20|7|0.0039576802096986|0.097517811271297|40.479999542236|2021-08-01|-0.33865|2015-07-05|0.29564|2015-09-13
2024-02-11 03:28:53|WEEKLY|07824|100550|/equities/aerospace-pwr|SHANGHAICOMP|-9.7068752244521|4|0.95895843358203|0.1737|-1|1|0.17367|7.28|-0.28082|75|-0.28081629227619|75|47|0.11749|0.22413|0.372770661682|0.52326393427395|524.43727171203|383.21123262765|158.53658967145|0.625|0.375|0.2927|16|7|0.002508582781457|0.091158953642384|43.979999542236|2015-05-31|-0.27781|2015-07-05|0.28875|2015-05-24
2024-02-11 03:28:54|WEEKLY|07825|100577|/equities/sx-baoguang|SHANGHAICOMP|-9.3195209362213|20|0.81650693741455|0.2021|-1|1|0.20212|7.54|-0.32836|54|-0.32835820794357|54|42.69|-0.11298|0.05443|0.12846975434624|0.091670422663985|179.13301216988|124.86715246434|203.94914545287|0.563|0.438|0.29852|16|6|0.0036538746438746|0.098717606837607|21.000007629395|2016-12-04|-0.28806|2014-05-11|0.5516|2009-02-08
2024-02-11 03:28:56|WEEKLY|07826|101058|/equities/shaanxi-coal|SHANGHAICOMP|20.53190959584|11|1.1626966360832||0|0|0.23734|24.19|-0.06714|47|1.223559898454|117|38.69|0.04087|0.11945|0.086767936860182|0.25100878274456|130.67796523204|268.08988580773|600.24812095997|0.769|0.462|0.20701|13|7|0.0050565497076023|0.083492280701754|25.370000839233|2022-09-11|-0.25752|2015-07-05|0.20971|2021-02-21
2024-02-11 03:28:57|WEEKLY|07827|101012|/equities/shaanxi-constr|SHANGHAICOMP|-3.3738106763821|42|0.35960355323092||0|0|0.58175|2.2|-0.10696|18|-0.10696089166122|18|32.09|0.02158|0.14111|-0.063755779103902|0.026047707741703|33.590314630806|87.801604340024|61.797755141705|0.409|0.318|0.27179|22|6|0.0013008969210174|0.08727|24.584623336792|2020-08-09|-0.27842|2013-04-14|0.30577|2012-12-16
2024-02-11 03:28:58|WEEKLY|07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP|-4.5984556546822|2|0.40615188648352||0|0|-0.04816|3.7|-0.26915|10|-0.26915113309542|10|39.33|-0.12409|0.0171|-0.08273760607598|-0.23064481340922|49.667598580405|42.829141499072|67.272728139704|0.5|0.25|0.29249|12|4|0.0023236152219873|0.10478803382664|14.859999656677|2015-05-31|-0.27935|2015-07-05|0.61091|2014-11-16
2024-02-11 03:28:59|WEEKLY|07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP|-16.694910940419|2|1.9699702053898||0|0|0.19892|10.39|0.00752|50|-0.083156282397815|16|34.6|-0.10578|-0.05427|-0.098725531694777|-0.078378118096321|42.49845665866|72.086844415495|49.523358293721|0.8|0.4|0.22163|10|6|-0.00039472622478386|0.075625590778098|44.5|2017-05-07|-0.24768|2024-02-04|0.61058|2017-04-30
2024-02-11 03:28:59|WEEKLY|07830|100931|/equities/broadcast---tv|SHANGHAICOMP|-5.1792391989312|17|0.53807975364001||0|0|0.35581|3.44|-0.18302|15|-0.11581255713939|37|46.13|-0.0129|0.03843|0.006726962105036|0.053627412854042|77.120651023918|116.12812642378|57.505853052687|0.625|0.438|0.26998|16|9|0.0012613262599469|0.089871962864721|27.60000038147|2015-05-31|-0.21412|2015-06-28|0.54817|2019-03-24
2024-02-11 03:29:01|WEEKLY|07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP|-4.3684521838501|37|0.28807384737804||0|0|0.21457|3.99|0.01028|6|0.010278068531843|6|44.38|0.02946|0.13451|0.14057252499666|0.1496475256746|195.19454040436|150.48893687514|152.05792299262|0.5|0.313|0.25187|16|4|0.0023319571045576|0.085733619302949|15.769000053406|2015-06-14|-0.27356|2015-07-05|0.27332|2015-08-16
2024-02-11 03:29:02|WEEKLY|07832|100552|/equities/yangquan-coal|SHANGHAICOMP|8.3985428030194|8|0.72328914640954|0.0291|1|1|0.02908|9.91|0.31992|50|1.4906589169159|83|33.13|-0.02666|0.10159|0.16789113025908|0.20746507459093|220.06260233957|252.72729601074|199.79838248377|0.478|0.391|0.23848|23|9|0.0028760208062419|0.088413953185956|34.990001678467|2010-11-14|-0.36464|2023-06-18|0.52795|2010-10-17
2024-02-11 03:29:03|WEEKLY|07833|100990|/equities/bohai-piston|SHANGHAICOMP|-4.177865550881|2|0.46595519316376||0|0|0.09121|2.79|-0.19033|5|-0.032163781011844|108|61.17|0.13087|0.29387|0.2288006868534|0.34629952111294|230.22096773916|268.133283243|80.426632474781|0.583|0.417|0.28563|12|5|0.0017978231292517|0.088694571428571|23.860000610352|2015-06-21|-0.40063|2011-07-24|0.32995|2022-06-05
2024-02-11 03:29:04|WEEKLY|07834|100995|/equities/bohui|SHANGHAICOMP|-6.4489779961329|45|0.51299271624027|0.2453|-1|1|0.24528|5.6|-0.06851|15|-0.068513817759371|15|51.29|0.28346|0.3572|0.28296705323519|0.13078607412721|320.18562684497|140.83849013938|100.53859483028|0.357|0.214|0.21713|14|4|0.0017422047244094|0.077846797900262|20.030000686646|2021-02-21|-0.49794|2010-03-07|0.3067|2015-07-19
2024-02-11 03:29:04|WEEKLY|07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH|-17.98374353633|53|1.1646229350141|0.1269|-1|1|0.12694|16.85|-0.04483|10|-0.04482921950637|10|31.8|-0.07978|0.12267|-0.040381224337874|-0.018295798302774|79.551471872391|91.30414088742|35.387701343404|0.5|0.4|0.19341|10|2|-0.00076948648648649|0.063179864864865|91.958633422852|2016-12-04|-0.38034|2017-10-15|0.69025|2017-10-08
2024-02-11 03:29:06|WEEKLY|07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP|-5.0968198342816|58|0.48893994634999||0|0|0.71815|3.54|0.72392|64|0.72392098149282|64|47.83|0.13255|0.17911|0.22920180116294|0.29851472186156|251.67762692776|199.07344790071|48.673019448771|0.833|0.5|0.24358|6|4|4.5348837209307E-6|0.077722325581395|18.64999961853|2022-10-23|-0.33269|2023-06-11|0.61024|2017-05-21
2024-02-11 03:29:07|WEEKLY|07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP|-11.259694022772|4|1.3515646996886||0|0|0.2958|7.38|0.24171|42|0.24170616863471|42|26.25|-0.10219|-0.03331|-0.10623886607458|-0.056997612296925|34.068781689845|74.228656204115|31.987603750571|0.667|0.333|0.22834|12|5|-0.0020554088050314|0.078316666666667|24.992866516113|2017-11-26|-0.18142|2017-11-26|0.29571|2020-03-22
2024-02-11 03:29:08|WEEKLY|07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP|-12.20969591897|10|0.88156544619542|0.1095|-1|1|0.10954|10.08|-0.20876|61|-0.12476551044568|14|38.75|-0.11123|-0.04589|-0.13508705606124|-0.11052846650581|53.589785497395|67.728862920726|57.048309068189|0.5|0.375|0.26128|8|4|-0.00020520376175548|0.084021692789969|23.523084640503|2017-11-19|-0.18119|2020-11-01|0.29642|2020-08-23
2024-02-11 03:29:08|WEEKLY|07839|100697|/equities/shandong-gold|SHANGHAICOMP|-24.290181727724|9|1.3310493285551|0.0091|-1|1|0.00909|21.8|0.09562|55|0.095617534043276|55|44.56|0.09216|0.19014|0.19840992416971|0.19840992416971|243.71034288086|243.71034288086|116.37217460045|0.438|0.438|0.21883|16|6|0.0019061303744799|0.077370263522885|67.830001831055|2010-11-07|-0.29021|2015-06-14|0.29978|2009-06-07
2024-02-11 03:29:09|WEEKLY|07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP|-19.774764193677|2|2.5165879374025|0.0334|-1|1|0.03336|13.04|-0.22113|10|-0.22113163921421|10|34.8|-0.08029|-0.01303|-0.15018714606016|-0.13227141890645|36.947090981983|56.106601165052|38.522896749382|0.6|0.4|0.24812|10|6|-0.0011483381088825|0.075060601719198|52|2017-04-16|-0.3397|2024-02-04|0.37341|2017-04-16
2024-02-11 03:29:11|WEEKLY|07841|100553|/equities/sd-expressway|SHANGHAICOMP|6.7848100594585|3|0.37506326265121|0.0566|1|2|0.03963|7.87|0.07021|53|0.070205451489659|53|33.22|-0.02604|0.04317|0.06184136898016|0.07778841759749|123.39357661263|118.63363094656|169.61207137965|0.609|0.435|0.16484|23|9|0.0015285248041775|0.057619007832898|11.89999961853|2015-06-21|-0.16596|2016-01-10|0.28009|2020-05-03
2024-02-11 03:29:12|WEEKLY|07842|100848|/equities/sd-hiking|SHANGHAICOMP|-6.5016781630208|2|0.7322260718243||0|0|0.12526|4.26|-0.2753|10|-0.27529761345124|10|28.96|-0.11994|0.0048|-0.037841924806209|0.0069333943027043|14.539537511373|31.604909573538|139.58060828922|0.667|0.5|0.34445|24|11|0.0033762787356322|0.10279581896552|28.799999237061|2015-06-21|-0.40405|2017-05-28|0.61136|2015-11-29
2024-02-11 03:29:12|WEEKLY|07843|100632|/equities/homey-aquatic|SHANGHAICOMP|-2.3594090694953|17|0.16480301998619|0.1667|-1|1|0.16667|1.95|-0.12851|67|-0.14137933529231|129|41|-0.10724|-0.01811|-0.078362166670987|-0.052219870931615|34.500635147636|54.147500010453|28.057555412939|0.556|0.389|0.23774|18|8|5.575596816976E-5|0.076784694960212|16.610000610352|2010-11-14|-0.49261|2011-07-24|0.34923|2015-07-19
2024-02-11 03:29:13|WEEKLY|07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP|-29.632087164063|40|1.8811263361391|0.141|-1|1|0.14095|26.45|-0.18545|83|-0.18544969478889|83|40|0.04206|0.09426|0.076469462664382|0.11679277945041|129.83030962272|144.43792886346|262.40080320571|0.778|0.444|0.27738|18|12|0.0029156653491436|0.0850465085639|41.279998779297|2021-09-19|-0.31255|2012-04-01|0.22159|2015-06-07
2024-02-11 03:29:14|WEEKLY|07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP|-5.63390915205|2|0.71130309041978||0|0|0.25581|3.2|-0.16196|31|-0.27360038572192|26|30.71|-0.28297|-0.0271|0.039661881999929|0.096547068105819|78.707022568905|116.82952148304|60.16168805561|0.429|0.214|0.27662|14|3|0.0022680510440835|0.098857262180975|43.972999572754|2015-05-31|-0.27458|2015-06-21|0.61046|2015-05-24
2024-02-11 03:29:16|WEEKLY|07846|100521|/equities/huatai-paper|SHANGHAICOMP|-3.6473859141035|118|0.22912862531885||0|0|0.53333|3.15|-0.05669|7|-0.056688504102097|7|36.33|0.03242|0.11974|0.13234282927209|0.20819258753305|173.64932392441|161.44290809958|85.528102642594|0.389|0.222|0.20017|18|5|0.0010099481193256|0.065376783398184|10.989999771118|2015-06-21|-0.30829|2023-06-04|0.27244|2021-09-12
2024-02-11 03:29:17|WEEKLY|07847|1024776|/equities/shandong-huifa|SHANGHAICOMP|-15.687231783419|2|2.3040772293504||0|0|0.21875|8.25|0.32331|55|0.32330832009732|55|28.25|-0.2649|-0.02176|0.065550693556883|0.065550693556883|110.44812764985|110.44812764985|110.52622198316|0.333|0.333|0.26826|12|3|0.0052478529411765|0.10429985294118|22.549999237061|2017-10-08|-0.48007|2017-10-15|0.96174|2017-10-08
2024-02-11 03:29:18|WEEKLY|07848|100293|/equities/shandong-iron|SHANGHAICOMP|-1.4895830558196|17|0.091808680272952||0|0|-0.00719|1.4|-0.10323|11|-0.10322578809263|11|43.69|0.15198|0.23888|0.22373651860103|0.28026838349832|494.50756882782|320.57802589646|52.493436337547|0.688|0.438|0.2087|16|8|0.00058844755244755|0.068335076923077|8.1599998474121|2009-08-09|-0.30644|2012-04-01|0.46555|2011-04-24
2024-02-11 03:29:19|WEEKLY|07849|100728|/equities/jinjing|SHANGHAICOMP|-7.2485908680606|42|0.60619693376779|0.2826|-1|1|0.28261|5.94|-0.25806|12|-0.25806452991205|12|36.05|-0.00194|0.11334|0.062831071107241|0.15293433186803|72.282294349742|142.57969920025|97.938994248629|0.7|0.45|0.24687|20|11|0.0017551706036745|0.087750367454068|13.720000267029|2021-09-05|-0.26346|2015-07-05|0.24277|2015-05-31
2024-02-11 03:29:19|WEEKLY|07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-21.658103696858|71|1.6731570464785|-0.074|-1|1|-0.07398|21.34|-0.25469|12|-0.25468863642315|12|39.38|0.05727|0.08681|-0.079296496981686|-0.1211746668764|57.755182079855|75.45071254|94.534991058374|0.625|0.25|0.26847|8|6|0.0014829090909091|0.079246493506493|58.380001068115|2021-05-02|-0.17702|2021-02-28|0.61052|2016-07-17
2024-02-11 03:29:21|WEEKLY|07851|100842|/equities/lubei-chemical|SHANGHAICOMP|-5.9717106835667|2|0.49890359297803||0|0|0.104|4.48|-0.21136|12|-0.21135648585764|12|37.44|-0.08434|0.03074|-0.1008449504917|-0.17332241340571|33.552791830202|31.722299905503|102.28310278584|0.5|0.333|0.24947|18|8|0.0019976296296296|0.084578237037037|18|2015-06-21|-0.32392|2015-07-05|0.49832|2015-07-19
2024-02-11 03:29:22|WEEKLY|07852|100895|/equities/lukang-pharm|SHANGHAICOMP|-7.1187732737344|5|0.54959108170805|0.1429|-1|1|0.14286|5.88|0.45135|7|0.45135242683046|7|38.3|-0.00127|0.10639|0.10397047128542|0.15309959008888|131.87735431533|185.4971647612|160.21798343881|0.45|0.4|0.26303|20|7|0.0028875324675325|0.087858493506494|19.809999465942|2015-06-14|-0.32193|2015-07-05|0.46589|2020-01-26
2024-02-11 03:29:23|WEEKLY|07853|100447|/equities/ns-aluminium|SHANGHAICOMP|-3.1270899262353|93|0.16003538762278||0|0|0.22281|2.93|0.66474|91|0.66474406529408|91|35.67|-0.02388|0.08358|0.03741936823604|0.061359451433652|105.60038713577|114.50771511529|29.776422980914|0.556|0.389|0.20156|18|5|3.3978201634877E-5|0.070910231607629|16.489999771118|2009-08-02|-0.5985|2011-09-25|0.25633|2021-01-10
2024-02-11 03:29:24|WEEKLY|07854|100686|/equities/pharm-glass|SHANGHAICOMP|-28.630118613148|39|2.1650853968446||0|0|-0.11338|26.22|0.13017|35|-0.047751575502761|12|40.22|0.08679|0.1608|0.24109458487348|0.39888573399943|192.29575793209|199.35325454781|249.00284879643|0.556|0.333|0.21556|18|7|0.0026350393700787|0.078731496062992|76.849998474121|2020-08-09|-0.27716|2014-04-13|0.37089|2015-07-19
2024-02-11 03:29:25|WEEKLY|07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP|7.8838928135028|9|0.92423218803327|-0.0835|1|1|-0.08349|9.77|-0.08887|28|0.49010650016123|58|34.33|0.06199|0.08139|-0.012813939684815|0.051632006573552|81.123438183935|110.54202506443|55.197740319991|0.667|0.444|0.17993|9|7|-0.00097|0.05598810725552|18.5|2017-12-03|-0.15141|2017-12-03|0.32192|2023-04-30
2024-02-11 03:29:27|WEEKLY|07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP|-48.016683449397|70|4.9372278418971|0.6337|-1|1|0.63365|37.25|4.43018|69|4.430182791365|69|26.79|-0.02897|0.25017|0.62992116561424|1.4717780139148|238.74835095615|513.45952739241|397.54536237945|0.429|0.214|0.3391|14|5|0.0075927927927928|0.11795684684685|348.88000488281|2021-09-19|-0.29192|2015-07-05|0.611|2015-06-14
2024-02-11 03:29:27|WEEKLY|07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP|-22.133152704951|17|2.4443843303512||0|0|0.16721|15.19|0.32685|47|0.32685182689178|47|37.2|-0.15576|-0.0135|0.0051696770705567|0.14837037449942|82.827395413192|164.40967557962|97.559408337257|0.6|0.4|0.27455|10|2|0.0035046649484536|0.097841082474227|68.839996337891|2016-11-27|-0.26033|2017-03-19|0.6113|2022-02-20
2024-02-11 03:29:28|WEEKLY|07858|100884|/equities/xinchao-indust|SHANGHAICOMP|2.562598985075|85|0.22858721170921|0.1385|1|2|-0.05842|2.74|-0.4697|29|0.14434016000959|11|32.63|-0.08103|0.02936|-0.068097128019952|0.1518170170335|13.01262963947|160.20050664931|101.48148004247|0.632|0.368|0.27457|19|7|0.0026815625|0.085882215909091|9.25|2010-08-29|-0.72418|2011-10-16|0.46841|2015-06-21
2024-02-11 03:29:29|WEEKLY|07859|101034|/equities/yulong-steelpi|SHANGHAICOMP|-10.64900122093|3|0.99133375620451||0|0|0.08504|8.5|-0.21603|13|-0.21603378373049|13|38.31|0.063|0.20932|-0.11226182072293|-0.047994569768294|33.978441125745|64.590517392018|149.595208735|0.438|0.313|0.24185|16|6|0.0027995121951219|0.089248829268293|25.840000152588|2022-12-11|-0.32391|2023-01-01|0.33705|2014-11-30
2024-02-11 03:29:30|WEEKLY|07860|100941|/equities/sgsb-group|SHANGHAICOMP|-5.5917362280846|2|0.56557870931626||0|0|0.10407|3.96|-0.21352|32|-0.21352310208201|32|41.33|0.02173|0.09536|-0.076156995327306|-0.14221171338269|28.597810611891|31.416300421566|90.205015001906|0.722|0.389|0.2715|18|12|0.0018305503355705|0.088805959731544|28.409999847412|2015-06-14|-0.2469|2015-07-05|0.32315|2015-09-13
2024-02-11 03:29:32|WEEKLY|07861|101184|/equities/sgsb-group-b|SHANGHAICOMP|-0.31094488824435|98|0.018100106338477||0|0|0.22372|0.288|-0.04547|27|-0.045473828383551|27|46.21|0.13652|0.22278|-0.022789624499316|0.042826385724771|81.33908545095|113.66124639542|127.99999788072|0.429|0.286|0.17554|14|3|0.0012656048387097|0.058640577956989|1.8099999427795|2015-06-14|-0.24454|2015-07-05|0.23566|2010-11-07
2024-02-11 03:29:32|WEEKLY|07862|100812|/equities/yatong|SHANGHAICOMP|-7.6494108316758|1|0.8527067785484||1|0|0|4.63|-0.28217|26|-0.28217050366573|26|37.6|-0.09526|-0.01534|-0.10297407044138|-0.045349879143813|27.636095242758|62.259186931029|54.412976964657|0.45|0.3|0.26098|20|8|0.0010765292553191|0.088190691489362|24.989999771118|2015-06-14|-0.29871|2015-07-05|0.31231|2015-09-13
2024-02-11 03:29:33|WEEKLY|07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP|13.068586625968|21|2.1471531077593||0|0|-0.1343|13.15|-0.01561|154|-0.015611218650322|154|41.71|-0.35338|-0.26215|-0.15255874704103|-0.22805759363098|39.382465692706|42.687643431589|86.627136720456|0.714|0.429|0.44186|7|4|0.0025629807692308|0.10061599358974|42|2018-02-04|-0.30831|2018-02-11|0.46443|2018-01-07
2024-02-11 03:29:34|WEEKLY|07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP|-15.393073907555|33|1.5626913279496|0.3209|-1|1|0.32086|10.71|-0.27859|40|-0.2785910330535|40|26.7|-0.30613|-0.2079|-0.25043945655005|-0.26465536943607|31.226590612965|39.417061906521|52.189328648202|0.4|0.3|0.32586|10|5|0.00045314381270903|0.095958361204013|58.564308166504|2018-05-27|-0.20812|2024-02-04|0.61062|2018-04-15
2024-02-11 03:29:35|WEEKLY|07865|100774|/equities/aj-corp|SHANGHAICOMP|-5.6376951107792|18|0.46089837184918|0.1369|-1|1|0.13688|4.54|-0.0499|9|-0.049895349905753|9|29.38|-0.12858|-0.02612|0.10386185204167|0.14306684289822|213.44696519902|226.49029902038|74.917491827082|0.5|0.375|0.21869|24|6|0.0012603047091413|0.077584252077562|23.35000038147|2015-06-07|-0.26085|2010-05-09|0.37568|2013-09-15
2024-02-11 03:29:37|WEEKLY|07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP|-20.628994605754|37|1.8796649448785||0|0|0.27817|16.53|-0.15895|17|-0.15894996968527|17|32.2|-0.19669|-0.02511|0.25402965610455|0.23658834538636|250.31798252077|189.09191225253|170.28691634997|0.5|0.4|0.29362|10|2|0.0050491061452514|0.10259407821229|82.042892456055|2020-07-12|-0.29058|2023-05-28|0.61148|2017-02-19
2024-02-11 03:29:37|WEEKLY|07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH|-10.760209303359|22|0.8601758570733||0|0|0.17668|9.46|-0.07564|27|-0.075643599402117|27|36.15|-0.02892|0.06004|0.090064490457346|0.050838108316722|178.83014257305|114.31698382217|89.397091626727|0.55|0.4|0.24815|20|5|0.0016658064516129|0.079765255376344|29.010000228882|2020-07-12|-0.28887|2020-07-19|0.61077|2020-07-12
2024-02-11 03:29:38|WEEKLY|07868|101183|/equities/friendship-b|SHANGHAICOMP|-0.55636470487172|69|0.026335606145744||0|0|0.23284|0.514|-0.18293|16|-0.18292680178846|16|30.91|0.00149|0.07016|0.037174161840571|0.013541488346926|124.80257538027|93.540360565001|71.687586206439|0.545|0.364|0.14874|22|8|0.00042602941176471|0.053453034759358|2.7880001068115|2015-06-14|-0.18403|2020-07-19|0.38295|2020-07-12
2024-02-11 03:29:39|WEEKLY|07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP|-56.680234801469|3|5.0067449846855||0|0|0.05166|45.34|-0.37837|34|0.18199930159537|16|24.43|-0.19203|-0.11861|-0.086053114446765|0.036471073688689|46.035097789079|112.82644905956|192.76031932513|0.5|0.286|0.32538|14|6|0.0052176744186047|0.10928651162791|74.449996948242|2022-01-23|-0.29791|2017-10-15|0.61008|2017-05-28
2024-02-11 03:29:40|WEEKLY|07870|100943|/equities/baosight|SHANGHAICOMP|-50.244132294906|35|3.3421865345334||0|0|0.0633|42.62|-0.00219|21|-0.0021929490672645|21|33.05|-0.09674|0.18928|0.16467168311317|0.22827802821487|218.8094607766|212.97948065708|337.2102155052|0.5|0.318|0.30102|22|7|0.0059264388961892|0.090434954007884|61.479999542236|2023-04-09|-0.58746|2015-01-18|1.60093|2015-01-04
2024-02-11 03:29:42|WEEKLY|07871|101185|/equities/baosight-b|SHANGHAICOMP|-2.2844528218528|35|0.13445644015355||0|0|0.23659|2.049|-0.20382|8|-0.20382238195922|8|40.28|0.13449|0.34414|0.1103216338162|0.13027894430983|242.83313510803|194.26474054912|293.13305035765|0.722|0.389|0.17626|18|8|0.0039643214756258|0.059644571805007|3.8600010871887|2021-12-05|-0.58486|2015-01-18|1.60104|2015-01-04
2024-02-11 03:29:42|WEEKLY|07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP|-5.7069640983596|63|0.51732141539303|0.3507|-1|1|0.35075|4.35|-0.12073|19|-0.12073491996207|19|37.8|-0.2554|-0.17648|0.09798395410739|0.0093062888282779|119.077901646|81.970621155236|89.139340217637|0.5|0.4|0.32042|10|4|0.0017592954545455|0.083409227272727|21.239999771118|2015-08-09|-0.24131|2015-08-23|0.6127|2015-06-21
2024-02-11 03:29:43|WEEKLY|07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP|-13.593308672394|2|1.6544362654573||0|0|0.06837|9.13|0.28272|81|0.28272256047078|81|34.14|-0.2136|-0.12114|0.087678574942686|0.17299908567734|132.33791409389|180.65191197957|225.99010397647|0.429|0.286|0.33875|14|6|0.0050806471816284|0.10421237995825|27.323999404907|2017-02-19|-0.31552|2015-07-05|0.61077|2014-08-03
2024-02-11 03:29:44|WEEKLY|07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP|-21.995554656255|2|2.9351850252905||0|0|0.08764|13.43|-0.10361|4|-0.1036144786216|4|36|-0.28033|-0.18011|-0.086538530677276|-0.19114772177679|62.992559080091|51.326547987917|75.744008223723|0.4|0.3|0.26529|10|2|0.001285567867036|0.077368891966759|46.307704925537|2017-04-02|-0.23717|2023-07-02|0.46464|2017-01-29
2024-02-11 03:29:45|WEEKLY|07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP|-7.1845536980808|2|0.85985122633579||0|0|0.21072|4.27|-0.32206|50|-0.3220551585863|50|44.75|-0.20702|0.25927|0.3810725303244|0.32955972244907|199.33160659022|134.31143898|39.261279282185|0.375|0.25|0.30768|8|2|0.0023588857938719|0.093216824512535|33.159027099609|2016-11-06|-0.55112|2017-10-15|1.35127|2017-10-08
2024-02-11 03:29:46|WEEKLY|07876|100763|/equities/jinling|SHANGHAICOMP|11.040949478798|83|1.9132938356557|-0.0453|1|1|-0.04532|13.06|0.2156|71|0.89072701986827|114|35.47|-0.00774|0.0891|0.12260911046419|0.16977376882116|133.67311888255|123.81602278868|285.15285233998|0.263|0.158|0.2774|19|4|0.0036907936507937|0.091489748677249|28.659999847412|2020-07-19|-0.26211|2015-07-12|0.46354|2016-11-27
2024-02-11 03:29:47|WEEKLY|07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP|-0.48386403363068|70|0.022580148805664||0|0|0.2684|0.477|0.36402|82|0.36401679953223|82|38.94|0.03968|0.10018|0.053831403389433|0.082302505902396|133.28076055567|143.07656568695|197.10743829641|0.444|0.333|0.15822|18|5|0.0016342337662338|0.054680155844156|1.1169999837875|2015-06-07|-0.1749|2015-06-28|0.18229|2009-09-13
2024-02-11 03:29:48|WEEKLY|07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP|-5.5905556673712|58|0.37851850174885||0|0|0.10409|4.82|0.35096|61|0.35095718708731|61|49.63|-0.18603|0.03085|0.35095718708731|0.35095718708731|135.096|135.096|49.359959059881|0.125|0.125|0.2729|8|0|0.00020808370044053|0.073613149779736|28.690000534058|2015-05-31|-0.40951|2019-12-08|0.32873|2015-03-29
2024-02-11 03:29:49|WEEKLY|07879|100403|/equities/shanghai-const|SHANGHAICOMP|-2.5822254520342|15|0.1577257760276||0|0|0.03516|2.47|0.05714|78|0.10139867514292|6|36.55|0.02084|0.07177|0.19255076966463|0.23892203309329|388.139121674|254.67920207956|64.490863650466|0.5|0.3|0.21433|20|7|0.00084612080536912|0.063451637583893|10.359999656677|2015-06-07|-0.42506|2011-10-02|0.3311|2021-09-26
2024-02-11 03:29:50|WEEKLY|07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP|-16.0158263464|3|1.325747860051|-0.0382|-1|1|-0.03823|13.85|0.44075|80|0.44075000781695|80|27.42|-0.22613|0.04082|-0.074323384240356|0.029622302756343|43.326025275826|105.16803187563|90.95335073308|0.667|0.417|0.27491|12|5|0.0038181268882175|0.092727643504532|38.240001678467|2017-10-08|-0.56183|2017-10-15|1.35502|2017-10-08
2024-02-11 03:29:51|WEEKLY|07881|100661|/equities/sh-energy|SHANGHAICOMP|12.815662603156|3|1.063924049048|-0.0545|1|1|-0.0545|14.92|-0.1838|21|0.035879836386978|68|36.62|-0.05604|0.02897|-0.025417015784056|-0.017086417436394|64.333571438915|82.716386285608|154.29162314973|0.476|0.286|0.20551|21|9|0.0018192217898833|0.070070038910506|37.799999237061|2010-10-31|-0.18258|2015-07-05|0.42066|2022-04-24
2024-02-11 03:29:52|WEEKLY|07882|100767|/equities/sh-dazhong|SHANGHAICOMP|-3.3293213480996|17|0.20630508457937|0.0671|-1|1|0.06709|2.92|-0.04573|23|-0.045731664102818|23|34|-0.01765|0.0589|0.080323038400815|0.14014657579091|94.303554112143|120.43635654398|41.929925070699|0.682|0.409|0.21552|22|9|0.00047133507853403|0.072488691099476|16.879999160767|2015-06-07|-0.32991|2010-03-28|0.37847|2015-07-19
2024-02-11 03:29:53|WEEKLY|07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP|-5.4719563022383|94|0.62398538639573|0.6579|-1|1|0.65792|3.39|-0.34956|7|0.076612925709348|34|33.7|-0.16042|-0.07006|-0.13430240585139|-0.073867017027222|20.14893917311|58.926608814915|57.399255436476|0.5|0.3|0.27047|20|9|0.0013350717079531|0.089882398956975|26.030000686646|2015-06-14|-0.31677|2015-07-05|0.36019|2016-02-21
2024-02-11 03:29:54|WEEKLY|07884|101180|/equities/diesel-engine|SHANGHAICOMP|-0.23832986465232|97|0.014929122428526|0.6245|-1|1|0.62453|0.199|0.33154|78|0.33154461762159|78|41.88|0.06474|0.1273|0.10303519415959|0.11133108098829|195.06179605286|186.66915102287|74.531838424971|0.5|0.438|0.15888|16|7|0.00034908616187989|0.052923041775457|1.3869999647141|2015-06-07|-0.13894|2015-06-28|0.19231|2009-11-22
2024-02-11 03:29:55|WEEKLY|07885|100760|/equities/sh-dragon|SHANGHAICOMP|-19.024498220216|1|2.9113104862238||1|0|0|9.91|0.78216|136|0.78215735769107|136|48.19|-0.08373|0.07687|0.19490764907546|0.16131774158974|237.82047515122|144.68426728229|139.57746451442|0.5|0.375|0.31428|16|5|0.0028108560311284|0.095366575875486|34.130001068115|2015-11-22|-0.27479|2015-07-05|0.37847|2013-09-01
2024-02-11 03:29:57|WEEKLY|07886|101087|/equities/great-wisdom|SHANGHAICOMP|6.7265998792122|84|0.78502830095766|-0.003|1|1|-0.00296|6.73|0.04154|58|0.041540336911998|58|42.69|0.17031|0.3742|0.18102898243839|0.3264171179778|148.17011078117|247.16439377656|75.83953488547|0.385|0.308|0.28933|13|3|0.0029905015673981|0.098604639498433|35|2015-04-26|-0.30408|2015-07-05|0.61242|2019-03-10
2024-02-11 03:29:58|WEEKLY|07887|101112|/equities/sh-electric-ss|SHANGHAICOMP|-4.5890581859459|9|0.2485661560649||0|0|0.03349|4.04|-0.07726|70|-0.077262773787937|70|44.31|0.11655|0.22849|0.23116341674728|0.2505773079731|276.94234404294|177.69801013092|63.823064937538|0.563|0.375|0.21926|16|8|0.0006542119944212|0.070296192468619|25|2015-05-31|-0.26166|2015-07-05|0.29043|2015-04-26
2024-02-11 03:29:59|WEEKLY|07888|100292|/equities/shanghai-elec|SHANGHAICOMP|-9.0297490455846|23|0.55773226643579|0.0756|-1|1|0.07564|8.31|-0.28022|49|-0.28022418447864|49|32.68|-0.029|0.1178|0.12068148113192|0.15640788411011|168.97417711887|162.01454880227|203.17848678706|0.636|0.455|0.22256|22|8|0.0026071929824561|0.07459375168691|35.299999237061|2015-05-31|-0.308|2015-07-05|0.3563|2015-05-17
2024-02-11 03:29:59|WEEKLY|07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP|-20.690383295472|2|2.1384610667014||0|0|0.00195|15.35|-0.257|9|-0.25700485277388|9|42.5|0.03043|0.11048|0.103320698606|0.14924483108359|122.69346100828|133.41756487276|130.08109883474|0.625|0.5|0.28222|8|4|0.0038847214076246|0.10023527859238|47.292774200439|2020-04-26|-0.2861|2020-05-24|0.61063|2017-06-11
2024-02-11 03:30:00|WEEKLY|07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP|-9.8095761431182|8|0.58906690613237||0|0|0.02212|8.84|0.13953|77|-0.1309803981407|27|28.67|-0.08911|-0.02825|-0.071549492614582|-0.11096625304569|66.867827715886|70.223524964753|39.235224376652|0.417|0.25|0.1753|12|4|-0.0015931908831909|0.055442535612536|32.592315673828|2017-04-16|-0.18515|2018-03-25|0.33083|2017-04-09
2024-02-11 03:30:02|WEEKLY|07891|100752|/equities/sh-fenghwa|SHANGHAICOMP|8.1396091616662|20|1.5658876865243||0|0|-0.26505|8.18|-0.19645|30|-0.19645031051028|30|31.78|-0.20194|-0.05028|-0.095392638792036|-0.076291721677406|22.518682311512|31.556449427567|164.25703361137|0.478|0.435|0.29529|23|7|0.0030313066666667|0.094639813333333|35.950000762939|2015-06-21|-0.34735|2015-07-05|0.39542|2009-02-15
2024-02-11 03:30:06|WEEKLY|07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP|-14.422679520835|25|1.4500490535361||0|0|0.02757|11.64|0.06844|43|-0.09633280931107|15|24.83|-0.35854|-0.23466|-0.13967437760617|0.010136414404932|39.650551668518|100.90469587|200.97927260386|0.417|0.167|0.33258|12|3|0.0053548757763975|0.10553633540373|24.669002532959|2022-01-23|-0.23283|2019-11-17|0.6109|2017-10-29
2024-02-11 03:30:06|WEEKLY|07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP|18.755935116176|10|3.7091797678274|-0.2163|1|1|-0.21629|20.69|1.39359|33|1.393586956007|33|53.14|0.20526|0.28842|0.34691669964252|0.43738730615406|233.73286809654|217.32484248864|116.56338329047|0.571|0.429|0.30974|7|3|0.0026989763779528|0.086351732283465|45.824981689453|2016-11-13|-0.20757|2023-05-14|0.6107|2016-08-28
2024-02-11 03:30:07|WEEKLY|07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP|-57.245840088517|33|4.8957519578907||0|0|0.26499|47.32|0.3905|73|0.3904967238506|73|61.17|0.02803|0.1088|0.13575034863773|0.19471756226522|160.38059189923|167.26348427724|124.46080779876|0.667|0.5|0.20649|6|2|0.002079649122807|0.07865|93.529998779297|2022-10-30|-0.13327|2016-05-08|0.61047|2016-05-01
2024-02-11 03:30:08|WEEKLY|07895|100430|/equities/fosun-pharm|SHANGHAICOMP|-26.263524080282|72|1.6385573461549||0|0|0.31571|23.95|-0.3656|23|-0.36559722382407|23|43.25|0.07847|0.17287|0.11036211600384|0.089082424176958|156.04006731521|113.29038046519|289.70606251683|0.5|0.375|0.25018|16|6|0.0028335910878113|0.078137418086501|91.690002441406|2021-08-08|-0.17289|2022-01-30|0.29323|2020-08-02
2024-02-11 03:30:10|WEEKLY|07896|100766|/equities/fudan-forward|SHANGHAICOMP|-5.5509047983053|4|0.47696826451231|0.1966|-1|1|0.1966|4.25|0.06003|70|0.74367088666352|37|41.5|-0.13493|0.04406|-0.019532887536831|0.083874568805425|40.953012785019|88.724490775955|39.206641514533|0.5|0.278|0.28198|18|7|0.0012828666666667|0.088494306666667|17.959999084473|2015-06-21|-0.29091|2015-07-05|0.61144|2019-03-17
2024-02-11 03:30:11|WEEKLY|07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP|-20.952125919638|19|2.9040420495068||0|0|0.46664|12.55|-0.31315|15|-0.31315240332898|15|25.44|-0.31103|-0.08479|-0.27941608175188|-0.20052999734152|7.8082008340271|31.32739050218|166.66666455583|0.438|0.313|0.35343|16|5|0.0064184235294118|0.114246|54|2015-11-22|-0.43062|2016-09-04|0.69076|2017-10-08
2024-02-11 03:30:12|WEEKLY|07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP|-6.7787443827459|18|0.74124814506599||0|0|0.27592|4.12|-0.02215|10|-0.022154602199058|10|44.25|-0.14477|0.05445|-0.23995200055445|-0.0901912230013|37.907366161109|82.31247945|37.556971606847|0.75|0.5|0.16021|4|2|-0.0034405154639175|0.070859587628866|14.630000114441|2020-06-07|-0.24954|2024-02-11|0.44444|2023-07-30
2024-02-11 03:30:12|WEEKLY|07899|102096|/equities/dajiang|SHANGHAICOMP|-1.7596134801508|25|0.41820449994011||0|0|0.91385|0.51|0.3682|11|0.36820411525124|11|45.86|-0.00363|0.20535|0.24085890309543|0.22895518366393|432.51984854919|266.1242762847|10.344827752968|0.571|0.429|0.33069|14|3|0.00090057057057057|0.10814103603604|16.389999389648|2015-06-21|-0.68824|2022-05-22|0.56322|2018-10-28
2024-02-11 03:30:13|WEEKLY|07900|102098|/equities/dajiang-b|SHANGHAICOMP|-0.065539134165684|17|0.012846377821776||0|0|0.82822|0.028|-0.06301|19|-0.063014986993144|19|36.06|0.05392|0.11514|0.11364350511057|0.11657239395042|128.90122570748|98.655235794493|12.727273189087|0.5|0.333|0.21114|18|7|-0.0010932030075188|0.066970872180451|1.0080000162125|2015-06-07|-0.62687|2022-05-22|0.30877|2015-07-19
2024-02-11 03:30:15|WEEKLY|07901|101094|/equities/guangdian-elec|SHANGHAICOMP|-3.2193757647444|2|0.27312526286207||0|0|0.07576|2.44|-0.27273|5|-0.27272726675636|5|41.38|-0.0437|0.05007|-0.033507594352966|-0.034632686671583|43.59292820185|59.681962982204|24.537409466157|0.688|0.375|0.23104|16|9|-0.0007915987933635|0.071672307692308|13.35000038147|2015-06-21|-0.30744|2015-07-05|0.26979|2015-12-20
2024-02-11 03:30:16|WEEKLY|07902|100947|/equities/haixin-group|SHANGHAICOMP|-6.2857044110523|2|0.55190151167666||0|0|0.04126|4.88|-0.21889|25|-0.21888962905537|25|37.45|-0.07893|0.03257|-0.059810749795308|-0.045022018022246|49.862762134632|66.996686862582|102.95359388361|0.45|0.3|0.23979|20|6|0.0017696933333333|0.084048586666667|20|2015-06-21|-0.29083|2015-07-05|0.29127|2015-07-19
2024-02-11 03:30:17|WEEKLY|07903|101174|/equities/haixin-group-b|SHANGHAICOMP|0.27974325993766|29|0.017649255804313|0.037|1|2|0.01667|0.305|-0.10479|34|-0.10479041114714|34|35.14|0.04902|0.09371|0.072102884392689|0.089346691948947|156.52195246485|125.37907506492|138.63636763874|0.476|0.238|0.16883|21|9|0.0012741906005222|0.057256266318538|1.1740000247955|2015-05-24|-0.20513|2016-01-24|0.20749|2011-02-27
2024-02-11 03:30:18|WEEKLY|07904|100756|/equities/highly|SHANGHAICOMP|-6.8958282688617|4|0.73860940070148|0.1783|-1|1|0.17833|4.93|-0.10581|43|-0.10581222564986|43|26.96|-0.13545|-0.04081|-0.088284400929941|-0.098749753393642|17.261984253694|22.889914408657|118.90979105653|0.571|0.429|0.27443|28|14|0.0021514775725594|0.08667926121372|19.89999961853|2015-06-21|-0.36683|2015-07-05|0.30885|2017-08-20
2024-02-11 03:30:19|WEEKLY|07905|101175|/equities/sh-highly-b|SHANGHAICOMP|-0.31572800033271|272|0.02280990391646|0.6826|-1|1|0.68265|0.278|-0.03736|10|-0.037362679253588|10|30.38|-0.00406|0.06659|0.067388873381331|0.087293972919916|127.65247485413|129.28529920988|96.864110340451|0.563|0.438|0.13869|16|8|0.00062301188903566|0.047391994715984|1.1390000581741|2015-06-07|-0.2675|2015-07-05|0.22892|2015-07-19
2024-02-11 03:30:20|WEEKLY|07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP|-9.450073182051|4|0.84835773688709|0.1691|-1|1|0.16915|7.81|-0.11834|12|-0.098534207203456|15|43.5|-0.35487|-0.03492|-0.21228877285056|-0.13173643364113|1.8174451741796|63.43362139743|183.11841001803|0.6|0.3|0.40413|10|5|0.0053613470319635|0.10051116438356|54.029998779297|2020-08-09|-0.33093|2015-07-05|0.61172|2015-05-24
2024-02-11 03:30:21|WEEKLY|07907|100688|/equities/hongda-mining|SHANGHAICOMP|-5.2422690566878|23|1.5157563446793|0.962|-1|1|0.96199|0.72|0.1294|20|0.12939773506621|20|37.56|0.04143|0.23322|0.19805465217524|0.32242628125199|200.50329099236|467.080244164|17.061612900638|0.722|0.5|0.3098|18|11|0.0017043266475645|0.10777259312321|29.799999237061|2015-06-21|-0.79042|2023-06-04|0.46425|2011-05-08
2024-02-11 03:30:22|WEEKLY|07908|100765|/equities/double-coin-a|SHANGHAICOMP|-6.9864888265253|2|0.47216288495464||0|0|-0.07206|6.1|0.58619|50|0.58619055597416|50|41.83|0.07465|0.16144|0.24520900783706|0.34887233339895|419.42912123461|334.30940417478|156.81233265115|0.556|0.333|0.29357|18|8|0.0031668567639257|0.090494363395225|41.959999084473|2015-06-14|-0.35762|2015-07-05|0.49814|2016-01-31
2024-02-11 03:30:23|WEEKLY|07909|101172|/equities/double-coin-b|SHANGHAICOMP|0.38247950210462|1|0.023687022468812||0|0|0|0.447|-0.08958|7|-0.089583299572895|7|50.2|0.15445|0.24311|0.27880471555081|0.35039224839841|336.83768064665|283.75134996085|180.24193717983|0.467|0.333|0.18758|15|6|0.0019073041168659|0.056485750332005|2.2769999504089|2015-06-07|-0.30387|2015-07-05|0.32597|2015-03-29
2024-02-11 03:30:24|WEEKLY|07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP|-16.036326918259|2|1.910442363307||0|0|0.07531|10.56|-0.20372|16|-0.20371644288107|16|26.64|-0.29115|-0.08642|-0.085638305798082|-0.046842670735381|47.854645672292|70.210310703344|132.16521554592|0.5|0.429|0.335|14|4|0.0046214705882353|0.10062818181818|54|2016-07-17|-0.2864|2016-09-04|0.61086|2016-07-03
2024-02-11 03:30:25|WEEKLY|07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP|-18.149882889142|103|1.9866276106404|0.6066|-1|1|0.60656|11.9|0.56716|22|0.56715811677357|22|43.75|0.09573|0.14131|0.56715811677357|0.56715811677357|156.716|156.716|41.198387835283|0.25|0.25|0.24054|4|2|-0.0011449097472924|0.083481696750903|46.707706451416|2022-01-02|-0.23145|2018-10-21|0.53578|2021-11-14
2024-02-11 03:30:26|WEEKLY|07912|101196|/equities/shanghai-huili|SHANGHAICOMP|-0.42147993579677|127|0.027658127675915||0|0|0.46686|0.362|0.1489|62|0.148900163232|62|34.44|0.07369|0.1523|0.14071649051085|0.25634734172096|241.91494563978|251.65920155247|127.01754143804|0.5|0.278|0.24736|18|6|0.0019665147453083|0.074562050938338|2.5480000972748|2016-01-03|-0.17639|2016-01-10|0.42969|2015-05-17
2024-02-11 03:30:27|WEEKLY|07913|100744|/equities/huitong-energy|SHANGHAICOMP|-23.717268205338|2|3.02075599851||0|0|0.18338|14.74|0.31464|44|0.31463946386415|44|29.31|-0.14114|-0.00678|-0.062303730594729|0.0093479497680042|15.023948690562|87.083826605183|229.59500928273|0.692|0.462|0.2836|26|13|0.0032674049803408|0.087995439056357|31.290000915527|2015-06-21|-0.28532|2015-07-05|0.61135|2022-10-02
2024-02-11 03:30:28|WEEKLY|07914|100862|/equities/sh-ind-develop|SHANGHAICOMP|-4.300361729312|18|0.44765294166951||0|0|0.17647|3.08|0.00809|43|0.0080862455744755|43|40.28|0.03815|0.11768|-0.01071637042576|-0.044771292293854|62.249876134806|59.309708819184|21.659633374603|0.667|0.389|0.27391|18|9|-0.00014544474393531|0.084404312668464|22.760000228882|2009-07-26|-0.24361|2015-07-05|0.28299|2013-09-08
2024-02-11 03:30:29|WEEKLY|07915|100282|/equities/sh-airport|SHANGHAICOMP|-36.690833751299|39|2.1851052088293||0|0|0.28135|35.3|-0.0005|79|-0.00050189045197724|79|40.06|0.02875|0.08818|0.088602377788474|0.25584632739913|93.463286318602|239.64238322609|243.11293473952|0.778|0.444|0.19728|18|10|0.0021491040843215|0.06552652173913|88.900001525879|2019-09-01|-0.26101|2021-02-07|0.21263|2015-05-24
2024-02-11 03:30:30|WEEKLY|07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH|-21.940916247263|70|1.6187749466582||0|0|0.34366|18.85|0.05948|40|-0.072826756613554|32|35.61|0.02688|0.08316|0.040488402473016|0.1145867625355|118.71273975164|159.74459244314|178.60527343769|0.667|0.333|0.23652|18|10|0.0019467183098592|0.071417464788732|63.869998931885|2021-07-04|-0.14458|2022-07-10|0.25|2020-04-26
2024-02-11 03:30:31|WEEKLY|07917|100804|/equities/jiao-yun|SHANGHAICOMP|-4.3856368232922|4|0.39687892361336||0|0|0.20253|3.15|-0.06523|31|-0.065228443377421|31|47.31|0.07972|0.18485|0.2978221934471|0.40943554683116|408.27059428|242.21907630356|101.87581137112|0.5|0.25|0.21385|16|5|0.0014227631578947|0.072389434210526|19.879999160767|2015-05-31|-0.25538|2015-07-19|0.30366|2015-09-13
2024-02-11 03:30:32|WEEKLY|07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH|-33.878021501645|39|3.1643404242545||0|0|0.4559|26.28|-0.17759|75|-0.17759237845175|75|50.21|0.05495|0.16087|0.024856423264173|0.10256264756418|96.124434774812|117.72025765505|244.01113806547|0.429|0.214|0.26492|14|5|0.0028399730094467|0.084233886639676|68.059997558594|2023-04-09|-0.18912|2009-09-06|0.31274|2015-10-25
2024-02-11 03:30:33|WEEKLY|07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP|1.2018959657351|3|0.11260508946445|0.0167|1|1|0.01674|1.518|-0.061|39|-0.060998522291727|39|29.52|0.04126|0.09839|0.084565943769441|0.13482800929066|246.78074707508|250.32666707702|197.14286289321|0.64|0.4|0.13195|25|11|0.0016974459459459|0.048219567567568|4.1979999542236|2015-05-24|-0.18221|2015-06-28|0.32618|2015-04-19
2024-02-11 03:30:34|WEEKLY|07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP|-10.064377987531|2|0.96312601173826||0|0|0.09673|7.19|-0.24335|1|-0.24334603690321|1|38.45|-0.1448|0.04641|-0.015881702589239|0.048994495483172|-1.7172778059538|111.5218631589|83.314020415702|0.65|0.3|0.2535|20|9|0.0017835454545455|0.079248506493506|53.700000762939|2015-10-25|-0.29568|2015-07-05|0.60893|2013-09-01
2024-02-11 03:30:36|WEEKLY|07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP|0.39795308652372|3|0.028811403057844|-0.0524|1|1|-0.05242|0.47|-0.12727|14|-0.12727267725485|14|36.48|-0.00128|0.07318|0.16186216048711|0.13678017417465|235.40119261298|154.46538278183|67.431848034672|0.381|0.286|0.14191|21|6|0.00021450520833333|0.047704583333333|2.4990000724792|2015-05-31|-0.16335|2015-06-28|0.25159|2015-09-13
2024-02-11 03:30:37|WEEKLY|07922|100753|/equities/jinfeng-wine|SHANGHAICOMP|-6.0624439506006|18|0.50414799942812||0|0|0.21429|4.95|-0.18182|66|-0.18181813678043|66|37.65|-0.04635|0.03412|0.046157687747447|0.12109736754383|98.483738044724|145.75437933209|52.061417907431|0.6|0.3|0.25909|20|9|0.00093232467532468|0.083178766233766|23.870000839233|2015-06-14|-0.24758|2016-09-04|0.32349|2020-12-20
2024-02-11 03:30:38|WEEKLY|07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP|-1.3582595441489|34|0.085196806346865||0|0|0.10593|1.266|-0.08698|12|-0.086984965596151|12|30.63|0.03216|0.10209|0.080468879892187|0.12994250414062|147.79341584908|153.25043580338|163.14432926342|0.625|0.375|0.17238|24|12|0.0015504036458333|0.055628541666667|6.8790001869202|2015-06-07|-0.21494|2015-06-28|0.23339|2015-05-17
2024-02-11 03:30:38|WEEKLY|07924|100770|/equities/jinqiao|SHANGHAICOMP|10.291375904562|3|1.4205873640531|0.0112|1|2|-0.16024|11.32|-0.11256|23|-0.11256334068612|23|30.28|-0.21482|-0.04507|-0.034091275366629|-0.033497113053425|52.097962180697|61.543513534081|130.249680298|0.52|0.4|0.21886|25|6|0.0023255467720685|0.078392898550725|36.720001220703|2015-06-14|-0.31369|2015-07-05|0.61092|2013-09-01
2024-02-11 03:30:39|WEEKLY|07925|101176|/equities/jinqiao-export|SHANGHAICOMP|0.75955510322333|3|0.054733466553448||0|0|-0.00846|0.938|-0.00961|27|-0.03402067113599|16|39.79|0.05995|0.10202|0.087503273548257|0.17557542154199|153.22907632734|183.37680422095|181.43133228136|0.684|0.368|0.14115|19|11|0.0013800131926121|0.045790593667546|2.5139999389648|2015-05-31|-0.13779|2015-06-21|0.25139|2012-12-30
2024-02-11 03:30:41|WEEKLY|07926|100936|/equities/join-buy|SHANGHAICOMP|6.2961735100649|57|1.0408601005735||0|0|-0.1859|6.35|-0.19816|23|0.013411285281075|27|41.18|-0.06362|0.06435|0.13092018473865|0.1859260142807|217.38751538406|205.64356786267|110.82024229486|0.471|0.294|0.28599|17|5|0.0021528968253968|0.08743462962963|22.079999923706|2015-06-14|-0.3085|2015-07-05|0.61069|2015-08-16
2024-02-11 03:30:42|WEEKLY|07927|100490|/equities/kaikai-indust|SHANGHAICOMP|-15.384032549332|1|2.1913441227114||1|0|0|8.39|-0.41696|2|-0.41695620964902|2|32.13|-0.18623|-0.0546|-0.15872443047903|-0.12116021191856|5.3875634451999|25.382492948626|139.83333905538|0.625|0.375|0.29477|24|12|0.003133878080415|0.096027185473411|28.659999847412|2015-06-21|-0.29647|2015-07-05|0.53005|2012-07-22
2024-02-11 03:30:43|WEEKLY|07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP|-0.50073243317794|47|0.033003279164701|0.1906|-1|1|0.19056|0.446|0.05756|25|0.057560198457462|25|36.2|-0.0139|0.03907|0.10672171472402|0.081756257223688|303.71309386137|176.89480339068|118.93333594004|0.65|0.45|0.17481|20|9|0.0011511168831169|0.06059761038961|1.9589999914169|2015-06-07|-0.18732|2022-12-25|0.23719|2015-08-16
2024-02-11 03:30:44|WEEKLY|07929|100346|/equities/kaichuang-mari|SHANGHAICOMP|-11.565865266237|1|1.2536218126327||0|0|0|7.17|-0.15297|28|-0.11510129277319|9|33.68|-0.11118|-0.03358|-0.029817385266993|-0.022461851721628|50.131094432756|69.672568378677|60.25210341292|0.545|0.318|0.23111|22|10|0.00072940620782726|0.079053846153846|30.5|2017-02-12|-0.25545|2024-02-11|0.29087|2015-06-07
2024-02-11 03:30:44|WEEKLY|07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP|12.927856326628|1|1.8357143797715||-1|0|0|21.05|-0.31645|34|-0.29247789817611|48|38|-0.27143|-0.19205|-0.047316453974628|0.026377594278305|49.508356926376|78.128547820336|355.15910579651|0.667|0.444|0.38012|9|5|0.0068633918128655|0.10593076023392|55.549999237061|2020-09-06|-0.16857|2020-10-25|0.61108|2017-03-26
2024-02-11 03:30:46|WEEKLY|07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP|-8.7561288419522|126|0.75204294731738|0.6485|-1|1|0.64851|6.97|-0.5|13|0.93820230513266|86|40.5|-0.0271|0.06347|0.21910113528962|0.93820230513266|96.91|193.82|73.038854055696|0.333|0.167|0.32241|6|3|0.0015097554347826|0.093680570652174|31.930000305176|2021-06-06|-0.17345|2021-04-18|0.60978|2016-12-04
2024-02-11 03:30:47|WEEKLY|07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP|-13.276209277605|21|1.3870696765497|0.3194|-1|1|0.31939|8.95|0.00955|45|0.0095541599326787|45|32.8|-0.74067|0.10822|-0.13001252010197|-0.016560908593333|42.328450843253|92.532218902502|116.34159900919|0.5|0.3|0.38738|10|4|0.0084823275862069|0.10889847701149|56.119998931885|2017-10-08|-0.69717|2017-10-15|2.38756|2017-10-08
2024-02-11 03:30:48|WEEKLY|07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP|-8.6447285174558|47|0.94324289955132||0|0|0.45216|6.47|-0.12033|37|-0.12033197520775|37|26.92|-0.40416|-0.06379|-0.1686648386743|0.013066785778159|4.3617870165514|86.304039708045|125.60709227973|0.583|0.333|0.3326|12|5|0.0053645528455285|0.097815718157182|25.950000762939|2017-10-08|-0.50775|2017-10-15|1.07773|2017-10-08
2024-02-11 03:30:48|WEEKLY|07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP|-13.427560558079|25|1.0858534939284|0.2178|-1|1|0.21777|10.92|-0.22043|8|-0.11596126822291|22|29.17|-0.35677|-0.25732|-0.295424534936|-0.2913991150055|22.83740160014|47.13347664|75.199186278271|0.333|0.167|0.33789|12|3|0.0021504812834225|0.1030371657754|58.835739135742|2016-11-13|-0.20705|2019-05-26|0.61092|2016-10-23
2024-02-11 03:30:49|WEEKLY|07935|102965|/equities/lianming-machi|SHANGHAICOMP|-12.762436066775|2|1.6158121144468||0|0|0.16538|7.57|-0.15606|32|-0.15606244626023|32|34.29|-0.24231|-0.10353|-0.042531895501533|-0.14017812304867|58.472131959081|39.569387464|72.370938279675|0.571|0.429|0.28539|14|6|0.0017929106029106|0.097158087318087|36.439998626709|2017-03-19|-0.24235|2015-07-05|0.46463|2014-07-13
2024-02-11 03:30:51|WEEKLY|07936|100946|/equities/autom-instru|SHANGHAICOMP|8.1865914777514|3|0.98615832192799|0.0117|1|1|0.01168|11.26|0.24337|113|0.044416777188423|24|41.41|-0.03497|0.02605|-0.089493101678587|-0.12949705814921|35.760832791268|55.622574317394|193.80379242302|0.529|0.235|0.2885|17|9|0.0033159631728045|0.092966968838527|36.349998474121|2015-06-14|-0.24666|2015-09-06|0.54924|2014-12-14
2024-02-11 03:30:52|WEEKLY|07937|101187|/equities/autom-instrume|SHANGHAICOMP|-0.67222018598464|24|0.049296018162947|0.0469|-1|1|0.0469|0.63|-0.1482|3|-0.14819588420722|3|37.89|0.11289|0.16347|0.21568121139936|0.38332403233229|305.23020634751|213.89483035144|149.28910160121|0.611|0.278|0.22598|18|10|0.0018561418439716|0.063012042553192|2.579999923706|2015-05-24|-0.18848|2018-10-14|0.36834|2014-12-14
2024-02-11 03:30:52|WEEKLY|07938|101206|/equities/lingyun-b|SHANGHAICOMP|-0.44693210026329|58|0.032554014148621|0.2486|-1|1|0.24864|0.414|-0.05043|14|0.33085975937388|92|32.41|-0.01233|0.06645|0.070238149791253|0.11218493960777|130.43844189166|161.23196039394|170.37037173307|0.5|0.364|0.2251|22|8|0.0021646363636364|0.071081168831169|1.7690000534058|2015-12-27|-0.23281|2015-06-28|0.36279|2009-11-22
2024-02-11 03:30:53|WEEKLY|07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP|-32.366673920141|2|5.0005580496743||0|0|0.27693|15.17|0.62762|106|0.62761822990209|106|27.38|-0.17858|-0.06709|-0.11494474417001|-0.077451528116033|17.567737636884|41.376556904642|41.630078616894|0.688|0.438|0.29951|16|8|0.0014648519362187|0.10046113895216|132|2015-05-31|-0.27693|2024-02-11|0.61032|2015-04-05
2024-02-11 03:30:54|WEEKLY|07940|100790|/equities/lujiazui|SHANGHAICOMP|-9.5969282802259|57|0.89065860906884|0.0524|-1|1|0.05236|9.23|0.02824|68|-0.033261780875304|9|37.83|-0.02127|0.12851|0.15933277579886|0.21089640696673|195.70014368964|184.31663339744|36.554453632619|0.389|0.278|0.19937|18|5|0.00038263229308006|0.071177801899593|35.389999389648|2015-06-14|-0.41537|2011-10-16|0.61132|2013-09-01
2024-02-11 03:30:56|WEEKLY|07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM|-0.41010072999564|43|0.032385896466751||0|0|0.46772|0.404|-0.01284|23|-0.0381593496444|101|39.11|0.03286|0.12116|0.10813859746146|0.11987227977825|229.87210013382|183.00351225986|40.973632198841|0.722|0.444|0.15335|18|9|-5.0804289544235E-5|0.052094262734584|2.2430000305176|2009-11-22|-0.45141|2011-07-24|0.22261|2012-12-30
2024-02-11 03:30:57|WEEKLY|07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH|-38.666624714171|42|2.6494876889094||0|0|0.24833|33.75|-0.1326|18|-0.1326049506553|18|52.63|-0.07449|0.01559|0.24646807402866|0.4487607860034|160.07764344924|250.2816545744|267.85713474767|0.5|0.375|0.26488|8|2|0.0034637878787879|0.079765476190476|100.76999664307|2021-02-21|-0.24345|2016-01-17|0.31746|2015-02-08
2024-02-11 03:30:58|WEEKLY|07943|100309|/equities/maling|SHANGHAICOMP|-7.2374642469096|37|0.49415471082289|0.1857|-1|1|0.18568|6.14|-0.08099|15|-0.080994478273957|15|36.05|-0.09741|-0.0214|-0.026434341702703|-0.018590988821428|61.194197845435|67.769161936516|217.42210069403|0.5|0.45|0.2412|20|9|0.0025136195508586|0.080102959048877|19.180000305176|2015-06-14|-0.20424|2016-01-10|0.25669|2009-06-21
2024-02-11 03:30:58|WEEKLY|07944|100922|/equities/sh-trading|SHANGHAICOMP|6.5290166617766|3|1.6503154685139|-0.3026|1|1|-0.30257|8.69|-0.01301|22|-0.10408167733793|32|31.91|-0.11995|-0.01244|-0.062535730929638|0.00097091273744081|22.733205148876|64.9781654143|162.94767076725|0.609|0.348|0.31293|23|12|0.0035881657608696|0.097729483695652|22.299999237061|2016-12-18|-0.27481|2015-07-05|0.61135|2023-06-11
2024-02-11 03:30:59|WEEKLY|07945|101186|/equities/sh-trading-b|SHANGHAICOMP|-0.43915765877073|20|0.037266749126876|0|-1|1|0|0.402|-0.1441|24|-0.1441048338976|24|27.77|-0.05234|0.04801|-0.0049627732838683|0.060532388694787|55.919371361417|113.01634679756|128.434510633|0.462|0.346|0.17991|26|9|0.001545951417004|0.065340958164642|1.4780000448227|2015-06-07|-0.2|2015-06-28|0.30952|2013-09-01
2024-02-11 03:31:01|WEEKLY|07946|100935|/equities/sh-mechanical|SHANGHAICOMP|-12.836274533045|18|0.89253477082943|0.1187|-1|1|0.11869|11.88|-0.18893|9|-0.18893443186898|9|33.77|-0.05059|0.05293|-0.064469018960341|-0.064469018960341|53.254045331274|53.254045331274|101.36518638026|0.364|0.364|0.21035|22|3|0.0013785394736842|0.073281973684211|46.180000305176|2015-06-14|-0.25195|2015-07-05|0.27676|2015-04-19
2024-02-11 03:31:02|WEEKLY|07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP|-0.98672830717077|23|0.045517181186229||0|0|0.02714|0.968|0.09752|55|0.11874468474705|44|37.35|0.05292|0.10216|0.15569921699259|0.22340226542225|471.63933490807|366.9946568245|146.0030185303|0.6|0.35|0.14527|20|7|0.0011942392717815|0.050993953185956|3.9000000953674|2015-05-24|-0.16322|2015-08-23|0.16969|2015-07-19
2024-02-11 03:31:03|WEEKLY|07948|100964|/equities/dacheng-pestic|SHANGHAICOMP|-17.132341467935|75|1.6257804511647|0.6039|-1|1|0.60388|13.27|0.16473|50|3.8066828991807|100|40.75|0.25732|0.31552|0.52688821372204|0.87692516906069|1317.0661591651|1470.5343426957|351.05821582545|0.625|0.375|0.28982|16|8|0.0037214187327824|0.092816831955923|84.5|2021-05-30|-0.20897|2022-01-30|0.33064|2011-04-10
2024-02-11 03:31:04|WEEKLY|07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP|-59.823366841488|3|8.014455702839||0|0|-0.00496|40.5|-0.06799|50|-0.067992653267411|50|34.3|-0.09727|0.02376|0.15175105676559|0.20170905098238|188.50036382573|186.79640022612|244.54243904596|0.6|0.4|0.31469|10|3|0.0058085507246377|0.10278156521739|82.5|2023-06-25|-0.22837|2017-10-15|0.55802|2022-07-31
2024-02-11 03:31:04|WEEKLY|07950|100762|/equities/huangpu-estate|SHANGHAICOMP|-6.003459462056|17|0.65781983022209|0.3149|-1|1|0.31495|3.85|-0.08766|45|-0.08766233364111|45|34.23|-0.14294|-0.03153|-0.11309427433254|-0.11091795111096|26.972199283137|42.452153718319|38.156589161647|0.455|0.318|0.2412|22|9|0.00034248374512354|0.080039401820546|19.979999542236|2015-06-21|-0.22917|2021-01-31|0.25979|2015-09-13
2024-02-11 03:31:06|WEEKLY|07951|100759|/equities/new-world|SHANGHAICOMP|-7.6379509722881|17|0.65431700665727||0|0|0.13265|5.95|-0.17791|9|0.11405426941036|26|37.3|-0.06588|0.03262|0.020296141229738|0.069090196763964|67.626767135199|106.2881583601|79.758710172113|0.7|0.4|0.24749|20|10|0.0012308530183727|0.070762322834646|24.069999694824|2015-08-23|-0.30293|2015-07-05|0.60161|2015-08-16
2024-02-11 03:31:07|WEEKLY|07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP|-11.990823555915|17|1.1119412743145||0|0|0.14218|8.99|-0.11034|46|-0.11033537178305|46|33.68|-0.1473|-0.00103|-0.11332322879022|-0.026912261372942|8.6969745757407|50.408804228931|181.10393560662|0.545|0.409|0.24533|22|8|0.0027957199471598|0.088361690885073|38.650001525879|2015-05-31|-0.31774|2015-07-05|0.3523|2022-11-20
2024-02-11 03:31:08|WEEKLY|07953|100769|/equities/bestv-new-medi|SHANGHAICOMP|-8.2361483106329|5|0.57270905693604||0|0|0.02332|7.12|-0.09441|7|-0.094409964083796|7|27.04|-0.07451|0.03784|0.031155489303291|0.10630805888828|68.431768280025|138.50516379926|172.81553600317|0.462|0.346|0.19422|26|9|0.002756874115983|0.075446350777935|60|2015-05-03|-0.27797|2017-11-12|0.53237|2015-04-26
2024-02-11 03:31:09|WEEKLY|07954|101092|/equities/shanghai-pharm|SHANGHAICOMP|-18.25194399505|26|0.94983257594344||0|0|0.08714|17.6|-0.04951|13|-0.049509816067075|13|33.05|-0.10513|0.01998|-0.020514950808223|0.047496456565472|53.619667514435|123.92087838407|232.80423961219|0.545|0.409|0.19389|22|7|0.0023082446808511|0.068467539893617|32.099998474121|2015-05-24|-0.21144|2015-07-05|0.32992|2009-05-03
2024-02-11 03:31:10|WEEKLY|07955|100807|/equities/jinshan-devp|SHANGHAICOMP|7.9856371606127|14|1.7454234066885|-0.1282|1|1|-0.12818|8.57|-0.0672|5|-0.067199220630026|5|35.52|-0.23416|-0.07325|-0.081548541230649|-0.03401499429692|15.137553592823|61.945447582276|151.6814079676|0.667|0.429|0.30662|21|9|0.0036724110671937|0.10391635046113|46.080001831055|2016-12-25|-0.35309|2015-07-05|0.56944|2012-04-15
2024-02-11 03:31:12|WEEKLY|07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP|0.23888051788513|3|0.02334831049082|-0.0631|1|1|-0.06309|0.297|0.17876|94|-0.10024734892685|9|32.83|-0.05447|0.02367|0.035014469501952|0.078323384751018|115.37893135118|143.0222074683|91.666663600584|0.609|0.261|0.20127|23|11|0.00087550858652576|0.060456631439894|1.4889999628067|2015-06-14|-0.24765|2015-07-05|0.36471|2015-04-26
2024-02-11 03:31:12|WEEKLY|07957|100501|/equities/pudong-cons|SHANGHAICOMP|5.2586893577626|3|0.59770387931688|-0.1727|1|1|-0.1727|5.94|-0.12828|21|-0.024132778504901|29|33|-0.06267|0.0052|-0.033754698480826|-0.0078859789173771|61.814419770305|89.42675796712|77.973221756694|0.435|0.261|0.20433|23|9|0.0012452299605782|0.072367398160315|19.25|2015-06-14|-0.26037|2014-09-07|0.33295|2010-11-07
2024-02-11 03:31:13|WEEKLY|07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP|-21.576624701608|71|1.9588749641143||0|0|0.71932|16.72|0.32011|47|0.32011391838052|47|29.75|-0.35767|-0.25201|-0.09495053602458|0.096565719279631|60.161887925704|115.24824322|196.70580806537|0.375|0.25|0.32448|8|3|0.0054068831168831|0.10585373376623|100.18499755859|2021-12-05|-0.27228|2023-05-14|0.61092|2017-11-12
2024-02-11 03:31:14|WEEKLY|07959|100786|/equities/qiangsheng|SHANGHAICOMP|-5.5269973144038|19|0.45233241270328||0|0|0.15174|4.64|-0.15975|22|-0.15975428604076|22|37.2|-0.12923|0.03287|-0.049716701106344|-0.070254440887651|31.711169012571|40.869455362349|117.17171267142|0.55|0.35|0.2662|20|10|0.0023236745406824|0.084352572178478|23.89999961853|2015-06-14|-0.30563|2015-07-05|0.60917|2020-05-24
2024-02-11 03:31:15|WEEKLY|07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP|-22.038760565092|39|1.8129203790987||0|0|0.12189|17.65|-0.14939|25|-0.14938632690084|25|27|-0.17083|-0.10575|-0.16328945060471|-0.17464513272692|40.598294926773|56.018514538384|45.366919862037|0.417|0.25|0.26231|12|4|-0.00062527624309392|0.080174198895028|83.699996948242|2018-06-03|-0.17685|2018-10-14|0.32155|2017-01-22
2024-02-11 03:31:17|WEEKLY|07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP|-22.114454293861|2|2.7531514249293||0|0|-0.05911|15.05|-0.26753|16|-0.26752575682661|16|26.06|-0.33238|-0.22177|-0.16483973965043|-0.10747955532602|11.052711448237|41.641869124611|274.38468230432|0.688|0.438|0.3376|16|8|0.0057938995215311|0.10428227272727|27.700000762939|2023-11-19|-0.2781|2015-07-05|0.61055|2015-06-14
2024-02-11 03:31:17|WEEKLY|07962|100802|/equities/sanmao-group|SHANGHAICOMP|-13.109194296286|2|1.7197314162006|0.2|-1|1|0.2|7.6|0.35353|140|0.35352518938572|140|37.05|-0.141|-0.0142|-0.026321790994162|-0.058040229477147|63.888712691783|59.558529863053|124.18300729982|0.5|0.3|0.32198|20|7|0.0028175336927224|0.096174811320755|26.680000305176|2015-12-27|-0.25197|2024-02-04|0.61146|2018-11-11
2024-02-11 03:31:18|WEEKLY|07963|101182|/equities/sanmao-textile|SHANGHAICOMP|0.41319665291953|3|0.030773630401118|-0.0786|1|1|-0.07859|0.469|-0.10173|40|0.010940974118604|61|35.19|-0.0271|0.04796|-0.03470153918551|-0.0012239052148015|49.054859617213|86.121163785515|131.37255474862|0.619|0.286|0.21937|21|11|0.0016338461538462|0.068322172739541|1.9570000171661|2015-12-27|-0.21093|2016-01-10|0.46606|2015-10-25
2024-02-11 03:31:19|WEEKLY|07964|100758|/equities/shenda|SHANGHAICOMP|-3.9689812290015|4|0.46466039377259||0|0|0.27928|2.4|-0.13281|8|-0.13281250048506|8|42.06|-0.03492|0.11403|0.1003541479632|0.1003541479632|139.07228792869|139.07228792869|78.766004248499|0.5|0.5|0.22801|18|6|0.0017389868421053|0.086299578947369|27.10000038147|2015-06-14|-0.32066|2015-07-05|0.51714|2013-09-01
2024-02-11 03:31:20|WEEKLY|07965|100750|/equities/shenqi-phar|SHANGHAICOMP|-7.3889055991553|2|0.74796853940959||0|0|0.00885|5.6|-0.29551|25|-0.29551125026458|25|34.41|-0.1235|0.00433|-0.031213762366624|0.0081763520198495|47.884867673308|80.393758919514|84.977234825002|0.545|0.455|0.27686|22|7|0.0022723482849604|0.09386573878628|28.569999694824|2015-06-21|-0.30786|2022-11-27|0.58371|2022-11-20
2024-02-11 03:31:22|WEEKLY|07966|101169|/equities/shenqi-b|SHANGHAICOMP|-0.74506431247223|7|0.050188102409008|0.0366|-1|1|0.03664|0.631|-0.18972|2|0.23301323754091|71|41.72|0.03623|0.15883|0.16709486095432|0.26640863773708|232.05615660805|252.55032085473|143.4090876764|0.611|0.389|0.19213|18|7|0.0016157331571995|0.067348903566711|2.5729999542236|2015-05-31|-0.24051|2010-05-02|0.2528|2021-05-16
2024-02-11 03:31:23|WEEKLY|07967|100934|/equities/shentong-metro|SHANGHAICOMP|-8.7093707549948|2|0.75312356910371||0|0|0.08158|6.53|-0.28971|77|-0.28971029261319|77|47.06|0.04336|0.17431|0.16192311026716|0.32613151291215|150.65248005779|299.66464634177|98.939398547944|0.563|0.375|0.21339|16|7|0.0017740185676393|0.07694900530504|29.790000915527|2015-06-07|-0.2243|2015-08-23|0.60856|2020-05-24
2024-02-11 03:31:23|WEEKLY|07968|942803|/equities/erfangji|SHANGHAICOMP|-5.2481217038408|17|0.49890831517989||0|0|0.0744|4.23|-0.21927|26|-0.21926913219993|26|28.88|-0.12886|0.00665|-0.042660207136145|-0.0672590270181|42.249216319624|45.568056880524|72.061330520292|0.5|0.375|0.3222|24|8|0.0028109167842031|0.097568406205924|21.5|2015-12-20|-0.51554|2012-03-18|0.61364|2018-11-11
2024-02-11 03:31:24|WEEKLY|07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP|-0.19415551966489|168|0.013083561987336|0.5457|-1|1|0.54571|0.164|-0.0719|17|-0.071903510477663|17|30.67|-0.03167|0.04705|0.092118347228327|0.092658715819252|191.65242571534|140.57174399885|43.157896470494|0.556|0.333|0.22931|18|8|0.00037699582753825|0.06256371349096|0.82599997520447|2015-06-07|-0.51087|2012-03-18|0.33255|2015-10-25
2024-02-11 03:31:25|WEEKLY|07970|100923|/equities/sh-shi-mao|SHANGHAICOMP|-1.3874172246258|10|0.12747241973215||0|0|0.03774|1.02|0.05357|62|0.053571377253653|62|31.29|-0.06773|0.02961|-0.050208614331467|-0.057173141548321|45.277597013117|52.760294634117|9.7142855326334|0.5|0.375|0.2337|24|7|-0.0012356973684211|0.076454184210526|19.799999237061|2009-11-22|-0.35883|2010-04-11|0.35421|2015-07-12
2024-02-11 03:31:27|WEEKLY|07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP|-12.360466024557|1|1.5434887479675||0|0|0|7.59|-0.02583|73|-0.41323434610624|27|40.75|-0.18391|-0.12785|-0.3013157113534|-0.41323434610624|30.58762235419|58.677|59.112150018613|0.375|0.125|0.28856|8|3|0.0013333435582822|0.086226564417178|33.5|2017-10-29|-0.27675|2024-02-04|0.60981|2017-09-24
2024-02-11 03:31:28|WEEKLY|07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP|13.311112473455|41|1.0865502891779|0.0852|1|1|0.08524|15.66|-0.01548|39|-0.12175526760643|45|25.18|-0.1729|-0.11047|-0.18710271127937|-0.23173392956732|33.412515734144|43.781201573894|55.888649505975|0.455|0.273|0.21634|11|5|-0.00086186119873817|0.067435362776025|33.490001678467|2018-06-03|-0.1518|2018-10-14|0.20097|2020-07-12
2024-02-11 03:31:28|WEEKLY|07973|100605|/equities/modern-pharm|SHANGHAICOMP|-10.45332780771|31|0.70444263118027|0.1996|-1|1|0.19964|8.82|0.11538|29|0.11538464879737|29|29.96|-0.08521|-0.01416|-0.077081914417148|0.02403929683602|16.211104538279|99.556614099271|139.33648974928|0.583|0.417|0.23145|24|12|0.0020833244325768|0.076702403204272|30.319999694824|2015-06-07|-0.45281|2012-03-18|0.35105|2015-07-19
2024-02-11 03:31:29|WEEKLY|07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP|-9.2023584647934|3|1.1074527834508|0.2794|-1|1|0.27941|5.88|0.06317|50|0.063172879966374|50|42.83|-0.23607|-0.07266|-0.087232209798286|-0.087232209798286|74.283380856504|74.283380856504|64.825477386095|0.5|0.5|0.27652|6|2|0.0011184942084942|0.093113938223938|23.025638580322|2019-09-29|-0.1977|2019-02-03|0.61131|2019-01-20
2024-02-11 03:31:30|WEEKLY|07975|100778|/equities/chengtou-holdi|SHANGHAICOMP|-4.1907616132216|17|0.33737011598678|0.137|-1|1|0.13702|3.59|-0.00952|44|-0.0095238008737025|44|34.2|0.02507|0.11232|0.057760942100848|0.080991778985609|112.15047015472|121.80297636279|54.459950091237|0.65|0.4|0.21069|20|8|0.00058615714285714|0.066408614285714|26.629999160767|2015-12-27|-0.20208|2017-04-09|0.59638|2015-07-05
2024-02-11 03:31:31|WEEKLY|07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP|-9.8610594463416|2|1.0270197455111||0|0|0.08839|6.91|-0.19362|66|-0.19361699666843|66|40.13|-0.21311|-0.10962|-0.19246086919803|-0.14740190300353|33.063312961909|52.707337736186|86.310784148708|0.625|0.5|0.27842|8|3|0.0026189130434783|0.10033357142857|20.7678565979|2017-11-05|-0.29162|2018-02-11|0.61115|2017-10-29
2024-02-11 03:31:32|WEEKLY|07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP|-14.361671638467|1|1.5505572001067||1|0|0|8.56|-0.0135|53|-0.013500913639281|53|40.25|-0.19966|-0.0815|-0.11369283812349|-0.11310580257299|61.080221449216|69.05231072208|86.127252048132|0.5|0.375|0.29817|8|1|0.0024331677018634|0.10360229813665|21.30613899231|2017-11-05|-0.29174|2019-08-11|0.61037|2017-10-29
2024-02-11 03:31:33|WEEKLY|07978|100757|/equities/tianchen-co|SHANGHAICOMP|-9.6677956554055|16|0.90926519939502||0|0|0.34731|6.54|0.39167|122|0.39166676711153|122|44.94|0.01496|0.14044|0.13754180511825|0.18493083718055|200.52423699356|214.97532297896|113.81831142712|0.625|0.438|0.29119|16|9|0.0023844686648501|0.091833869209809|20.35000038147|2016-11-06|-0.36364|2011-10-02|0.61011|2015-07-19
2024-02-11 03:31:34|WEEKLY|07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP|-8.1862429664525|35|0.89874765230526||0|0|0.50929|5.02|-0.16796|43|-0.16795820504751|43|32.2|-0.40088|0.31226|0.0084615830286193|0.076589076880343|61.722761028708|83.868144614047|46.694438991382|0.5|0.4|0.39047|10|4|0.0091779213483146|0.099716039325843|41.290000915527|2017-10-08|-0.79094|2017-10-15|3.99286|2017-10-08
2024-02-11 03:31:34|WEEKLY|07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP|-25.455058218731|2|3.4500192409401||0|0|0.20413|14.27|-0.35457|3|-0.35457163923703|3|51.17|-0.16036|-0.0891|-0.1742804864209|-0.13687034805441|52.382792027121|69.76001069|51.702878056551|0.5|0.333|0.35796|6|2|0.00043142857142857|0.10134516233766|48|2018-07-15|-0.33593|2024-02-04|0.2764|2018-02-04
2024-02-11 03:31:36|WEEKLY|07981|100776|/equities/sh-tongda|SHANGHAICOMP|-13.750699006212|1|1.3152329003453||1|0|0|9.3|-0.12676|7|-0.12676051419255|7|37.4|-0.04061|0.12556|0.12861541566079|0.22281889256355|181.08583497608|349.3720752328|275.71895785419|0.5|0.4|0.31782|20|9|0.0040750534759358|0.099859304812834|56.069999694824|2017-01-01|-0.31626|2015-07-05|0.46419|2016-11-13
2024-02-11 03:31:37|WEEKLY|07982|100944|/equities/tongji-tech|SHANGHAICOMP|-10.720376239606|17|0.91896498284824||0|0|-0.01889|8.63|-0.03403|43|-0.034027258405382|43|37|-0.10041|0.02845|-0.033316819376237|-0.013768031755436|64.82981979107|82.211866901212|197.6185003641|0.5|0.4|0.23219|20|4|0.002883544973545|0.084324034391534|18.959999084473|2015-06-14|-0.2953|2015-07-05|0.47156|2015-07-19
2024-02-11 03:31:38|WEEKLY|07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP|-2.9396653665864|10|0.29155510312198||0|0|0.18561|2.15|-0.01493|22|-0.014925358528603|22|31.71|-0.25067|-0.14217|-0.075012966965454|-0.15249716208201|53.951955145617|41.109070447205|45.483393014472|0.429|0.357|0.36155|14|6|0.0015919426048565|0.097218476821192|25.003000259399|2015-05-31|-0.31784|2015-07-05|0.61138|2015-03-29
2024-02-11 03:31:38|WEEKLY|07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP|5.2280597951715|3|0.40496081581033|-0.0098|1|1|-0.00984|6.04|-0.04631|34|-0.020168048639637|10|32.04|0.01153|0.07133|-0.06966380821771|-0.10061011510321|32.774159409719|42.0465531071|103.24786427894|0.609|0.348|0.17747|23|11|0.0012002029769959|0.063685358592693|22.60000038147|2015-06-07|-0.24724|2015-06-21|0.31551|2015-09-13
2024-02-11 03:31:39|WEEKLY|07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP|-6.1037889228825|2|0.74292964096085||0|0|0.25104|3.61|-0.24894|63|-0.17876363493359|20|56.33|0.0086|0.20252|-0.033874707790369|0.073655909877912|81.792682613555|108.90299392|51.515511229656|0.5|0.333|0.21273|6|2|-0.00013203539823009|0.079180088495575|16.499935150146|2019-11-24|-0.33745|2019-12-01|0.28217|2017-06-25
2024-02-11 03:31:41|WEEKLY|07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP|8.3466662951423|3|1.101800047478||0|0|-0.24324|9.52|-0.14518|17|-0.14518415066217|17|39.11|0.13485|0.23161|0.32625969564003|0.45376623544007|396.70143507501|214.61099669565|63.849768981829|0.632|0.368|0.22536|19|10|0.0014708053691275|0.075127006711409|64.160003662109|2013-09-29|-0.29893|2015-07-05|0.61145|2013-09-08
2024-02-11 03:31:42|WEEKLY|07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP|0.58810057915434|3|0.043519828685569|-0.0246|1|1|-0.02456|0.715|-0.06688|13|-0.066882392189696|13|40.05|0.10581|0.17961|0.20950503999967|0.30926686294715|385.80240121791|435.82478345869|144.73684035891|0.526|0.368|0.14489|19|8|0.0015092005242464|0.050626461336828|3.5|2015-06-21|-0.16692|2015-07-05|0.6098|2013-09-08
2024-02-11 03:31:43|WEEKLY|07988|100772|/equities/sh-wanye|SHANGHAICOMP|-15.872062891161|68|1.7423541444658||0|0|0.3393|11.82|-0.25551|10|-0.25551398758009|10|33.3|0.0325|0.12594|0.22040300994263|0.27657122863641|407.60777559401|268.01047564724|267.2998615641|0.55|0.35|0.27778|20|7|0.0033468349249659|0.092867107776262|39.689998626709|2021-12-05|-0.23919|2024-02-04|0.2719|2009-03-22
2024-02-11 03:31:43|WEEKLY|07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP|-46.036839662406|25|4.568946897458|0.4481|-1|1|0.4481|35.78|0.43276|41|0.43276109976154|41|40.5|-0.25162|-0.05996|0.18734813554801|0.36589303152544|145.76410759818|223.66406468855|613.54005519531|0.5|0.375|0.32246|8|2|0.0079279885057471|0.098496436781609|93.440002441406|2023-04-09|-0.15007|2017-04-02|0.6109|2017-01-22
2024-02-11 03:31:44|WEEKLY|07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP|-15.551314410262|4|2.0704381653642||0|0|0.36639|9.01|-0.13396|6|-0.13396204295359|6|31.17|-0.40122|-0.12281|-0.18011779663428|-0.11320692452322|32.752218662379|59.307943398484|86.220099457738|0.417|0.333|0.30716|12|1|0.0032216710875332|0.10415427055703|56.979999542236|2016-11-13|-0.21372|2024-02-04|0.61148|2016-09-25
2024-02-11 03:31:46|WEEKLY|07991|100785|/equities/xin-nanyang|SHANGHAICOMP|-10.796533535622|4|1.3205112452979||0|0|0.20232|7.57|-0.05326|7|-0.053257932758774|7|30.96|-0.17725|-0.07852|-0.062253383750001|-0.011127149036495|21.708832851408|66.011379627864|157.70833064285|0.583|0.292|0.34681|24|8|0.0035981903485255|0.096858498659517|61.990001678467|2015-06-07|-0.32335|2013-12-08|0.61111|2013-09-08
2024-02-11 03:31:47|WEEKLY|07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP|-5.7692777647701|1|0.69703631643827||0|0|0|4.02|-0.2517|16|0.086206874277184|27|33.77|-0.09342|0.01177|-0.07707991106313|-0.014820878688038|20.71752681057|70.850560761611|42.315789272911|0.636|0.409|0.26998|22|10|0.00078846567967698|0.089899380888291|25.549999237061|2015-06-21|-0.29111|2015-07-05|0.36023|2014-08-24
2024-02-11 03:31:47|WEEKLY|07993|100845|/equities/xinmei|SHANGHAICOMP|-20.070541390865|42|2.2585137715237||0|0|0.5228|14.02|0.61055|47|0.61055262351948|47|31.4|-0.07342|0.03859|0.042154587392095|0.1693424156958|94.965455490675|232.83226367152|412.35294307392|0.5|0.35|0.30816|20|6|0.0048979222720478|0.1064954857997|51.220001220703|2022-11-13|-0.22512|2016-01-17|0.38881|2022-11-06
2024-02-11 03:31:48|WEEKLY|07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP|-9.4780671764103|2|0.92935570639661||0|0|0.04167|7.13|-0.29075|9|-0.29075307725889|9|31.71|-0.19329|-0.1019|-0.10490964634964|-0.11956593133011|28.07595321145|35.412269638376|59.081871139379|0.714|0.5|0.26059|14|7|0.0019228764044944|0.098364494382023|35.040000915527|2015-06-14|-0.24979|2015-06-21|0.61087|2015-05-31
2024-02-11 03:31:49|WEEKLY|07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP|-15.98825762792|2|1.69608600313||0|0|0.18853|10.33|-0.24451|85|-0.2445104300273|85|31.83|-0.34976|-0.1221|-0.012548558789828|-0.012548558789828|78.447164032107|78.447164032107|145.9245646175|0.333|0.333|0.27322|12|2|0.0041943342036554|0.092476135770235|63.235740661621|2017-01-08|-0.26307|2017-10-15|0.61149|2016-08-28
2024-02-11 03:31:51|WEEKLY|07996|100924|/equities/yimin|SHANGHAICOMP|-4.445799127776|1|0.4383955930922||1|0|0|3.26|-0.19902|8|-0.19901723514362|8|42.67|0.04775|0.13464|0.18079332981903|0.17557386211688|247.93686933039|187.75079458488|97.400660405953|0.5|0.389|0.20453|18|8|0.0012638802083333|0.0705119140625|14.5|2015-06-14|-0.28927|2015-07-05|0.31728|2020-06-21
2024-02-11 03:31:52|WEEKLY|07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP|-13.760215648251|2|1.1567385621328||0|0|-0.01451|11.19|-0.26954|5|-0.26953645997871|5|31|-0.19369|-0.09851|-0.33207061792649|-0.33207061792649|44.2220484|44.2220484|58.402921030789|0.25|0.25|0.27291|8|2|-0.00019510040160642|0.087714819277108|42.029998779297|2019-04-28|-0.17711|2019-06-09|0.46451|2019-04-07
2024-02-11 03:31:52|WEEKLY|07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH|-6.9143531646475|34|0.41971546960353||0|0|0.02009|6.83|0.17896|61|0.17896003147702|61|38.22|-0.00601|0.05516|0.073543104600841|0.12348144621833|112.81271956786|145.76981763752|124.40801836891|0.389|0.333|0.2165|18|4|0.0018960055478502|0.073190166435506|25.680000305176|2015-06-14|-0.19588|2015-06-21|0.6108|2021-01-10
2024-02-11 03:31:53|WEEKLY|07999|100985|/equities/zhangjiang|SHANGHAICOMP|-24.138948988625|5|2.717604383136||0|0|0.01921|17.36|0.03388|22|0.033878498555729|22|34.68|-0.01843|0.08714|-0.061919419225519|-0.04306721348501|29.088128912241|49.101019817841|126.25454989347|0.545|0.409|0.28313|22|8|0.0023344328552803|0.083423728813559|41.970001220703|2015-06-14|-0.21715|2015-07-05|0.3945|2018-11-11
2024-02-11 03:31:54|WEEKLY|08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP|-3.5895510188605|17|0.23990590805443||0|0|0.02959|3.28|-0.09867|59|-0.098666636149088|59|47.13|0.0818|0.13479|0.099292146313441|0.11099332075952|269.14801536129|181.76342750598|46.957765335639|0.875|0.5|0.22598|16|11|8.8935064935065E-5|0.065849051948052|14.39999961853|2009-07-26|-0.17812|2015-08-23|0.26549|2014-11-09
2024-02-11 03:31:56|WEEKLY|08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP|-0.21064337958509|96|0.010767842231355||0|0|0.19522|0.202|-0.02335|88|-0.023346350879528|88|42.13|0.07087|0.124|0.095546926932626|0.077353470229168|202.74150999116|158.77824719195|36.462093814265|0.563|0.438|0.15275|16|7|-0.0006796488946684|0.050757048114434|1.0390000343323|2009-07-26|-0.15663|2020-05-17|0.16756|2015-04-19
2024-02-11 03:31:57|WEEKLY|08002|100441|/equities/zijiang|SHANGHAICOMP|-5.1311829016656|33|0.34285489100368|0.0794|-1|1|0.07937|4.64|-0.25|50|-0.24999998226052|50|41.06|-0.02291|0.06527|0.073071923526028|0.11557529465126|132.29119470862|176.05190251957|145.45453866006|0.722|0.444|0.27185|18|12|0.00208682230869|0.075285201037613|12.64999961853|2015-06-14|-0.31229|2015-07-05|0.28902|2014-07-20
2024-02-11 03:31:57|WEEKLY|08003|101085|/equities/dongfeng-print|SHANGHAICOMP|-4.1349289340927|2|0.31330962721352||0|0|-0.0304|3.39|-0.25901|12|-0.25900902715018|12|38.25|-0.05438|0.07874|0.015730181676033|0.083292090285199|41.645005534112|128.17982045209|43.35038402159|0.75|0.438|0.23295|16|9|0.00044443719412724|0.07666942903752|26.799999237061|2015-06-14|-0.32841|2015-07-05|0.43723|2013-09-08
2024-02-11 03:31:58|WEEKLY|08004|100696|/equities/shanxi-coal|SHANGHAICOMP|15.643829460491|99|1.3132638797585|0.5296|1|2|0.35589|17.83|-0.49262|17|0.034884667654935|9|34.32|0.06294|0.1606|0.086267553136396|0.29060866770474|126.17213443902|319.55109341628|271.79878169559|0.632|0.316|0.32186|19|9|0.0040107733333333|0.10437281333333|21.950000762939|2022-06-12|-0.27145|2015-07-05|0.37566|2020-01-12
2024-02-11 03:31:59|WEEKLY|08005|100854|/equities/shanxi-coking|SHANGHAICOMP|-5.3677209612809|116|0.31008459202571||0|0|0.28905|4.87|0.67903|51|0.67903482764014|51|38.19|-0.00306|0.09648|0.0041587949286768|0.060825024166754|59.726285919237|110.95579757326|67.732960317135|0.75|0.5|0.28976|16|8|0.0018492286501377|0.094525303030303|17.090000152588|2011-07-03|-0.40646|2016-05-01|0.39225|2021-09-12
2024-02-11 03:32:01|WEEKLY|08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP|-3.91225085746|10|0.30408361915334||0|0|0.23691|3.06|-0.11227|10|-0.11226610567088|10|40.28|-0.06512|0.04329|0.074262023237129|0.21343379130305|129.84898149053|186.84309668139|63.354037083123|0.389|0.222|0.2237|18|5|0.0010593732970027|0.078363528610354|28.64999961853|2015-06-21|-0.39273|2010-02-28|0.29482|2019-06-02
2024-02-11 03:32:02|WEEKLY|08007|101178|/equities/lianhua-fibre|SHANGHAICOMP|-0.28692430764851|58|0.020943605343814||0|0|0.3254|0.255|-0.00369|27|-0.0036863671611987|27|42.19|0.04335|0.17033|0.11326589838741|0.22096516729403|121.93255624389|181.25815385868|84.999995032947|0.563|0.375|0.20497|16|5|0.0010809699453552|0.067745054644809|2.5199999809265|2015-05-31|-0.40625|2010-02-28|0.27714|2013-07-21
2024-02-11 03:32:03|WEEKLY|08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP|-4.1360589611402|2|0.45535299340456||0|0|0.26409|2.48|0.17073|105|0.34097399221514|21|47.81|-0.04329|0.0917|0.084868828328247|0.11018516163021|150.06531306501|135.23052482007|74.0298534231|0.563|0.313|0.28078|16|7|0.0019175718015666|0.095631396866841|14.539999961853|2011-02-20|-0.35418|2015-07-05|0.32065|2021-08-29
2024-02-11 03:32:04|WEEKLY|08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP|9.8446315491174|7|0.66183906493969|0.0223|1|2|-0.03533|10.65|-0.09935|57|-0.099353021972461|57|32.48|-0.102|-0.01778|0.0075645755850001|-0.017337376608364|74.917277947118|69.035501718105|63.298657566715|0.609|0.391|0.23785|23|11|0.00085334661354582|0.077269428950863|26.295000076294|2010-11-14|-0.33607|2023-06-25|0.26152|2016-01-10
2024-02-11 03:32:04|WEEKLY|08010|101108|/equities/luan-env-ener|SHANGHAICOMP|19.553658657216|14|1.3604025325349|0.2056|1|2|0.17288|23.61|0.05871|64|0.05871213991269|64|32.78|-0.05805|0.04179|0.070811779655112|0.15954443429334|157.1469509017|253.47357905694|295.12500762939|0.696|0.348|0.27639|23|12|0.0034212255541069|0.092583650586702|28.75|2009-12-06|-0.23096|2010-04-11|0.29905|2009-03-22
2024-02-11 03:32:06|WEEKLY|08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH|-244.37465771625|4|15.055105871352||0|0|-0.09597|225.2|-0.15751|19|-0.1575081601189|19|41.67|0.34011|0.47506|0.69820903518472|0.95730684450006|1409.081891461|1701.4235654439|2274.7475315729|0.611|0.444|0.25198|18|5|0.0060982602921647|0.090653452855246|380.76998901367|2021-07-25|-0.29409|2016-09-04|0.40204|2017-10-08
2024-02-11 03:32:07|WEEKLY|08012|100912|/equities/shenma-indu|SHANGHAICOMP|-7.4046619085522|4|0.56822062028951||0|0|0.08237|6.35|-0.09098|14|-0.090984136873078|14|34.23|-0.03768|0.08356|0.064213704660712|0.15829879817239|110.58734443798|247.64983605724|131.19834100082|0.455|0.364|0.26002|22|7|0.0025612433862434|0.093292103174603|18.559999465942|2011-07-17|-0.31591|2015-07-05|0.39908|2009-07-19
2024-02-11 03:32:08|WEEKLY|08013|100773|/equities/shenergy|SHANGHAICOMP|6.375015062743|6|0.3733283537449|0.0976|1|1|0.09763|7.42|-0.0336|30|-0.033600006103515|30|36.43|-0.00721|0.05156|-0.073043674890747|-0.076092669806995|42.460511454263|59.073769529741|178.06576439506|0.476|0.286|0.1752|21|10|0.0014811818181818|0.054300285714286|14.10000038147|2015-06-07|-0.2053|2015-07-05|0.18838|2021-12-19
2024-02-11 03:32:09|WEEKLY|08014|100587|/equities/tiancheng|SHANGHAICOMP|-10.462189425894|71|0.94565672572501||0|0|0.39821|9.43|-0.30496|19|-0.296120716091|29|28.82|-0.13246|-0.01318|-0.10397317750713|0.0021287109737834|8.370824652535|56.603379612103|42.941715383966|0.636|0.409|0.36441|22|9|0.0023332528409091|0.10633169034091|29.799999237061|2010-01-24|-0.57554|2010-07-25|0.45324|2015-11-29
2024-02-11 03:32:10|WEEKLY|08015|100418|/equities/shengyi-tech|SHANGHAICOMP|-18.366303448841|2|1.4054344511579||0|0|-0.07527|15|-0.21541|7|-0.21541061470583|7|32.04|-0.09644|0.0135|-0.005387003279918|0.060225730940153|40.602486808295|115.54838521515|397.14059298243|0.667|0.458|0.24792|24|11|0.0033946883116883|0.082951922077922|36.799999237061|2020-03-08|-0.28939|2013-03-24|0.22989|2009-02-08
2024-02-11 03:32:11|WEEKLY|08016|100747|/equities/jinbei-automot|SHANGHAICOMP|-4.5159724378627|2|0.43532413323858||0|0|0.03652|3.43|-0.23706|17|-0.23706171180566|17|36.3|-0.07844|0.05911|0.045992711619346|0.04397209740373|116.36812907809|116.20948289025|135.03937473506|0.45|0.35|0.26244|20|4|0.0022420632737276|0.091520027510316|9.7799997329712|2020-07-19|-0.34353|2015-09-27|0.32673|2012-08-26
2024-02-11 03:32:13|WEEKLY|08017|100590|/equities/jinshan|SHANGHAICOMP|-2.6618901464437|1|0.17729671707069||1|0|0|2.17|-0.14902|26|-0.14901956201103|26|37.2|-0.07633|-0.03139|-0.069098532820163|-0.029321474221263|24.515438055358|56.183084785796|53.448278494515|0.65|0.4|0.26605|20|12|0.00086845430107527|0.080487083333333|14.369999885559|2015-06-28|-0.24368|2015-07-05|0.6139|2021-12-19
2024-02-11 03:32:13|WEEKLY|08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-8.2889694254676|41|0.66269087437033||0|0|0.40052|6.87|-0.24901|19|-0.24901353613564|19|37.5|-0.24886|0.20721|-0.099230523553259|-0.099230523553259|64.392429890284|64.392429890284|36.472710364013|0.4|0.4|0.30071|10|2|0.0022537831325301|0.079784144578313|44.186000823975|2016-01-10|-0.59649|2017-10-15|1.74253|2017-10-08
2024-02-11 03:32:14|WEEKLY|08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP|-9.2202060089793|15|0.85840200935092||0|0|0.31473|7.12|0.00484|39|0.004835608316925|39|23.5|-0.25201|-0.20476|-0.23730328276672|-0.23317579958705|7.6789632039407|13.749698605602|41.581499864716|0.5|0.389|0.29054|18|9|6.5766590389016E-5|0.082708054919908|47.082000732422|2015-05-31|-0.30191|2022-05-01|0.46394|2015-05-03
2024-02-11 03:32:15|WEEKLY|08020|100698|/equities/sz-expressway|SHANGHAICOMP|-10.195130728384|33|0.52166822565259|-0.0162|-1|1|-0.0162|8.78|-0.03872|22|-0.038723661705726|22|36.95|-0.01479|0.0584|0.080738018085493|0.16090660583337|133.4755126341|166.59403937627|182.53637915633|0.6|0.35|0.17958|20|9|0.0016185992217899|0.059135304798962|12.109999656677|2019-12-22|-0.17528|2021-10-17|0.33111|2021-09-26
2024-02-11 03:32:17|WEEKLY|08021|101052|/equities/shenzhen-gas|SHANGHAICOMP|-7.3789001704159|17|0.42245301606691|0.012|-1|1|0.01201|6.58|-0.12021|12|-0.12021140074156|12|32.09|-0.13273|-0.03814|-0.099741392190146|-0.096821882512824|22.744684283537|29.33526795798|65.064767905771|0.591|0.5|0.1901|22|10|0.00043764542936288|0.067298808864266|13.520000457764|2021-09-12|-0.24969|2013-04-21|0.42659|2021-08-08
2024-02-11 03:32:18|WEEKLY|08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP|-9.0030188780837|25|1.0226729784347|0.3779|-1|1|0.37792|6.65|0.00711|9|0.0071133713710616|9|42.9|-0.17746|-0.08347|0.038131945884152|0.042012291144051|85.490131919455|111.26205074677|70.295983811328|0.8|0.4|0.3292|10|5|0.0016066666666667|0.090010110375276|37.319999694824|2015-05-31|-0.2806|2015-06-28|0.34884|2015-03-08
2024-02-11 03:32:18|WEEKLY|08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|-68.95155576592|3|6.3209668747344||0|0|-0.00854|57.86|0.00085|20|0.00084717423157255|20|46.5|-0.24203|0.00896|0.26843918183314|0.26843918183314|123.09575318721|123.09575318721|141.32878004691|0.5|0.5|0.30284|8|2|0.0040926203208556|0.090120106951872|388|2020-03-01|-0.18966|2020-07-19|0.61059|2016-11-13
2024-02-11 03:32:19|WEEKLY|08024|100396|/equities/heungkong-hold|SHANGHAICOMP|-1.9105053588275|17|0.16683513073538|0.2328|-1|1|0.2328|1.45|-0.07805|44|-0.078048766020998|44|41.11|0.01328|0.06683|0.037142287175423|-0.027904354192714|124.6245093066|68.083880796267|38.666667938233|0.667|0.444|0.27605|18|12|0.00067589947089947|0.08439|11.310000419617|2009-07-19|-0.32585|2011-07-24|0.30046|2013-02-03
2024-02-11 03:32:20|WEEKLY|08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP|-26.053388832632|24|2.3261293565642||0|0|0.18279|20.61|0.43337|38|0.43337477059577|38|38.88|-0.0159|0.07787|0.11254286613487|0.34558673499079|129.31139679521|224.52989478208|107.12058656721|0.625|0.375|0.35894|8|3|0.0029343413173653|0.10653443113772|46.880001068115|2022-03-06|-0.23592|2022-01-09|0.30441|2019-02-17
2024-02-11 03:32:22|WEEKLY|08026|100630|/equities/kingdom-ss|SHANGHAICOMP|-12.805514299283|31|1.2726999866849|0.073|-1|1|0.07304|12.31|0.0624|23|0.062399978637695|23|43.94|0.35034|0.49099|0.75618958036957|0.93541673552899|550.78763545014|1098.0614741829|200.42331524013|0.5|0.438|0.32049|16|6|0.0044743929058663|0.10373793997271|89.830001831055|2015-05-24|-0.67504|2010-07-18|0.36469|2013-06-23
2024-02-11 03:32:22|WEEKLY|08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP|-22.476074390154|24|2.015322402877||0|0|0.0425|19.15|-0.17386|22|-0.17386245780958|22|34|-0.16397|0.01479|-0.10213060542949|-0.092229803822677|45.434617672601|60.699077269887|112.54563426585|0.7|0.5|0.22872|10|4|0.0029680716253444|0.079410137741047|54.439998626709|2017-10-08|-0.4838|2017-10-15|0.96108|2017-10-08
2024-02-11 03:32:23|WEEKLY|08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP|-43.650787094729|3|4.7885960669971|0.2822|-1|1|0.28224|29.5|0.02118|11|0.021182054954319|11|43.88|-0.27209|-0.10265|0.42506663091154|0.67681562734076|219.50426942469|238.1851291|159.54570235355|0.375|0.25|0.27864|8|2|0.004018611898017|0.091405920679887|68.879997253418|2017-04-02|-0.18611|2017-07-23|0.6106|2017-03-19
2024-02-11 03:32:24|WEEKLY|08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP|-14.649585774122|59|1.7565285532271||0|0|0.54182|8.82|-0.26487|20|-0.26486719099432|20|27.3|-0.09011|0.0064|-0.055005714512345|0.0026724953240423|54.041516671647|94.84347621012|33.120540641317|0.5|0.3|0.31056|10|3|-0.00095978851963746|0.10035933534743|59|2017-11-19|-0.25768|2024-02-04|0.21586|2017-10-29
2024-02-11 03:32:25|WEEKLY|08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP|-18.857220465216|35|1.6357402186501||0|0|0.00714|15.29|0.01154|45|0.011538882875316|45|31.5|-0.41129|-0.24967|0.0087579792604177|0.011538882875316|96.815290948713|101.154|123.80572124528|0.3|0.1|0.31651|10|2|0.0036667908309456|0.099538424068768|50.799980163574|2017-05-21|-0.31858|2023-06-11|0.61148|2017-04-30
2024-02-11 03:32:26|WEEKLY|08031|100729|/equities/shinva-medical|SHANGHAICOMP|-26.669631092585|27|2.4198770817243|0.2066|-1|1|0.20661|20.89|-0.4791|9|0.41422093206988|26|35.25|-0.06378|0.02588|0.04458171836668|0.29061864869351|57.062907774293|286.97360243439|356.05929815781|0.5|0.3|0.279|20|6|0.0034797537619699|0.086914350205198|58.630001068115|2015-05-24|-0.23479|2014-04-27|0.35595|2021-05-16
2024-02-11 03:32:27|WEEKLY|08032|100637|/equities/shuangliang|SHANGHAICOMP|-8.9789885448807|36|0.8031965901671|0.3641|-1|1|0.36409|7.72|0.24545|6|0.24545460390979|6|38.83|0.10926|0.20528|0.17255639938731|0.12475565287871|418.13117163477|208.17953441972|91.992369014677|0.611|0.389|0.26022|18|10|0.0021961444141689|0.088034346049046|22.799999237061|2010-05-02|-0.5563|2010-07-04|0.36061|2020-09-20
2024-02-11 03:32:28|WEEKLY|08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP|-7.6753746927182|45|0.6367916087442|0.2456|-1|1|0.24557|5.96|-0.10431|29|-0.10430834821873|29|23.06|-0.32065|-0.03345|0.033220694230801|0.10680146435215|68.492472311364|103.80695501039|190.41532971993|0.5|0.375|0.31812|16|5|0.0059984745762712|0.10487837772397|33.909999847412|2015-06-07|-0.38551|2019-11-10|0.61075|2015-05-24
2024-02-11 03:32:29|WEEKLY|08034|100940|/equities/changhong-elec|SHANGHAICOMP|-5.7641701529408|2|0.55805674625717||0|0|-0.07843|4.4|-0.20623|31|-0.2062256751583|31|33.95|0.0194|0.12467|-0.098631936490274|-0.054354786454262|29.829337407906|59.453585926145|174.81128984453|0.455|0.318|0.19608|22|6|0.0024091978609626|0.076640828877005|15.090000152588|2015-06-21|-0.25703|2015-08-30|0.36585|2019-03-10
2024-02-11 03:32:29|WEEKLY|08035|100797|/equities/chuantou-ener|SHANGHAICOMP|13.713165340175|49|0.61684541596071|0.164|1|1|0.16402|15.4|-0.12596|18|-0.082595008866957|14|63.91|0.15726|0.23631|-0.05707480772414|-0.00047289131642089|67.320669926971|98.067752837173|143.54959048808|0.545|0.364|0.16801|11|3|0.0014582423435419|0.057241517976032|16.139999389648|2015-06-21|-0.49742|2010-04-18|0.19332|2015-06-07
2024-02-11 03:32:31|WEEKLY|08036|101065|/equities/em-technology|SHANGHAICOMP|-12.555885762613|35|1.2442657383207|0.087|-1|1|0.08696|9.87|-0.27547|40|-0.27546914448127|40|61.6|0.25719|0.3347|0.4039961900811|0.54138678076407|309.18688091031|237.98590868188|86.654956874916|0.8|0.5|0.29203|10|7|0.0014763076923077|0.085588030769231|18.920000076294|2021-12-05|-0.26663|2016-09-04|0.5|2019-02-17
2024-02-11 03:32:32|WEEKLY|08037|101046|/equities/sichuan-expres|SHANGHAICOMP|3.8926803291695|9|0.29056662145737|-0.0224|1|1|-0.02237|4.37|-0.07697|7|-0.076972897498194|7|43.12|0.02392|0.08757|0.032296483786995|0.052490328147197|104.06397511913|114.43471224684|48.394241581236|0.529|0.412|0.1715|17|8|1.7449392712551E-5|0.062510377867746|11.189999580383|2010-03-07|-0.25645|2015-07-05|0.34165|2022-01-02
2024-02-11 03:32:33|WEEKLY|08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP|-12.206788416743|3|1.2822627610761||0|0|0.17093|9.07|-0.23497|10|-0.23496507451297|10|29.88|-0.17295|-0.12645|-0.061039337180998|-0.10132879945697|72.668958506864|68.566617765929|88.058223373791|0.5|0.375|0.24812|8|4|0.0020529045643154|0.093111618257261|28.576932907104|2019-08-11|-0.22107|2023-05-28|0.61016|2019-06-02
2024-02-11 03:32:34|WEEKLY|08039|100806|/equities/gold-summit|SHANGHAICOMP|-7.4499291377441|7|1.0233097141708|0.5019|-1|1|0.50186|4.01|0.34445|3|0.34444513792165|3|27.83|-0.16051|0.02114|0.0010951555136201|0.094437572734025|20.654359560572|67.724825374512|70.973454180465|0.542|0.417|0.30377|24|9|0.0028057270029674|0.099734362017804|33.849998474121|2015-06-21|-0.34375|2018-09-23|0.61162|2014-12-07
2024-02-11 03:32:35|WEEKLY|08040|101156|/equities/hebang-corp|SHANGHAICOMP|-2.5822849472898|69|0.11655825811006||0|0|0.2205|2.51|-0.23261|13|-0.23261096885332|13|42.25|0.02735|0.14996|0.31577977886184|0.5000302079331|188.32185142783|325.37726152914|194.57364842537|0.417|0.333|0.26254|12|2|0.0028253217391304|0.077757686956522|5.1100001335144|2021-09-19|-0.23677|2015-07-05|0.32354|2015-07-19
2024-02-11 03:32:36|WEEKLY|08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP|-14.253647718974|2|1.9562158300308||0|0|0.17594|8.15|-0.26194|57|-0.26194025187536|57|84.5|-0.06862|0.02207|0.10209761480182|-0.26194025187536|108.20992884|73.806|69.361670732835|0.5|0.25|0.27805|4|2|0.0017906489675516|0.097600707964602|39.28572845459|2020-03-08|-0.25232|2017-10-15|0.61094|2017-07-02
2024-02-11 03:32:37|WEEKLY|08042|100383|/equities/sc-langsha|SHANGHAICOMP|-16.41243866844|2|1.7524796451561||0|0|0.15283|10.92|-0.127|91|-0.12700231362107|91|42.11|-0.16779|0.00228|-0.089377487856676|-0.0035780867301609|27.602385520691|78.264905887711|115.80063332872|0.556|0.389|0.28922|18|7|0.002275652173913|0.087504229249012|53.680000305176|2016-12-18|-0.34445|2017-12-10|0.51579|2015-11-22
2024-02-11 03:32:38|WEEKLY|08043|100642|/equities/dikang-pharm|SHANGHAICOMP|-0.72178809445974|47|0.10392936601201|0.7619|-1|1|0.7619|0.4|-0.28205|24|-0.2820512781325|24|29.73|-0.07072|0.03918|0.0033897854384938|-0.0070590683642192|69.594775337472|65.935309284316|18.796992575973|0.5|0.409|0.27274|22|9|0.00029208571428571|0.0955872|14.359999656677|2015-06-07|-0.34247|2023-04-30|0.38902|2013-11-24
2024-02-11 03:32:39|WEEKLY|08044|100353|/equities/mingxing-elect|SHANGHAICOMP|-7.9969474646506|18|0.63898243417532||0|0|0.14839|6.6|0.06215|32|0.062146901407047|32|47.13|-0.01779|0.07837|0.13707537097096|0.40558469781655|179.79648927708|185.7721593|146.66666454739|0.375|0.125|0.24759|16|5|0.0021449027237354|0.080544124513619|22.590000152588|2011-05-01|-0.27483|2015-07-05|0.37402|2015-12-20
2024-02-11 03:32:40|WEEKLY|08045|100306|/equities/sichuan-road|SHANGHAICOMP|-8.565078270465|34|0.47430396847255||0|0|0.19859|7.95|-0.13353|30|0.6920744291588|46|59|0.16794|0.36961|0.11281803651111|0.32265377402905|131.30048873224|161.29318861|172.18972562086|0.333|0.167|0.19289|12|2|0.0024623076923077|0.076621120107962|15.909999847412|2023-04-30|-0.50453|2010-01-10|0.2766|2012-08-05
2024-02-11 03:32:41|WEEKLY|08046|101159|/equities/star-cable|SHANGHAICOMP|-6.1346659171397|2|0.75655526279788||0|0|0.10723|3.83|-0.21917|5|-0.21916641047504|5|49.42|0.13927|0.24963|0.19916237504808|0.20153961530708|332.35287254485|202.31658074207|53.543967413216|0.75|0.5|0.28342|12|5|0.0013356565656566|0.087834764309764|16|2015-06-07|-0.33505|2022-01-23|0.36066|2015-05-31
2024-02-11 03:32:42|WEEKLY|08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH|-57.526650906797|40|4.3288833304231||0|0|0.25541|46.82|0.08504|41|0.085042751078272|41|40.67|0.04872|0.16284|-8.4112726341776E-5|0.10091457977888|67.886490847051|160.81585957925|395.77345728466|0.444|0.333|0.26837|18|3|0.0036166796368353|0.087049883268482|160.57000732422|2021-07-25|-0.28768|2021-08-01|0.43795|2021-04-18
2024-02-11 03:32:43|WEEKLY|08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP|-14.294445861711|43|1.2168336478869||0|0|0.22416|12.46|-0.29441|40|-0.2944116525325|40|51|-0.04524|0.06421|0.15458889989033|0.15458889989033|113.14770681|113.14770681|84.032612630911|0.5|0.5|0.28938|4|1|0.0019765040650407|0.10066837398374|68.533302307129|2021-01-03|-0.3532|2023-04-16|0.52674|2019-04-28
2024-02-11 03:32:44|WEEKLY|08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP|-102.13929486538|36|9.9397650568512|0.5127|-1|1|0.51268|75.71|-0.11551|19|-0.11551377165484|19|30.33|-0.05179|0.05174|0.074043670270845|0.15736388790249|111.45006373657|246.65178938788|1231.0568765926|0.5|0.375|0.30954|24|11|0.0059189777195282|0.10387714285714|266.01000976562|2021-07-25|-0.26124|2015-08-30|0.31831|2021-06-06
2024-02-11 03:32:45|WEEKLY|08050|100385|/equities/western-resour|SHANGHAICOMP|-1.5261196125546|20|0.26203986767262||0|0|0.69038|0.74|0.11163|16|0.11162790646096|16|31.1|-0.10098|0.03145|-0.0053217696725458|0.039126944661389|56.617193290455|99.727663095111|19.962233776908|0.65|0.4|0.32505|20|10|0.00081360374414976|0.11015599063963|24|2015-05-31|-0.3183|2017-05-28|0.46828|2020-08-09
2024-02-11 03:32:46|WEEKLY|08051|100667|/equities/xichang-power|SHANGHAICOMP|-8.3135853551281|18|0.83786172146442||0|0|0.24213|5.54|-0.21228|18|-0.21228446625837|18|33.95|-0.09963|-0.01623|-0.014325763751786|0.049650130174355|47.185267000871|123.385741905|134.14043119471|0.682|0.409|0.25707|22|9|0.0022260471204188|0.088867120418848|18.450000762939|2015-06-07|-0.26252|2015-07-05|0.30178|2015-05-31
2024-02-11 03:32:47|WEEKLY|08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP|-5.8041398932027|2|0.54637997711657||0|0|-0.0022|4.56|0.0022|123|0.0022026936048141|123|32.64|-0.27058|-0.03659|-0.19413827564434|-0.14258452940795|23.306001639702|49.201472693712|96.610172573639|0.429|0.286|0.31889|14|5|0.0039122707423581|0.094299497816594|18.260000228882|2015-06-07|-0.53484|2017-10-15|1.10135|2017-10-08
2024-02-11 03:32:48|WEEKLY|08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP|-18.124671541643|44|1.5997468188365||0|0|0.36836|15.93|0.01123|67|0.011226895481197|67|34.38|-0.21644|-0.14052|-0.033537283521144|-0.033537283521144|87.786506200514|87.786506200514|116.08916696974|0.375|0.375|0.25585|8|3|0.0025205031446541|0.09123820754717|38.369998931885|2022-11-06|-0.28502|2023-06-18|0.37652|2017-11-26
2024-02-11 03:32:49|WEEKLY|08054|100624|/equities/sino-platinum|SHANGHAICOMP|-15.136759567661|95|0.92147500621166||0|0|0.32695|13.71|-0.01923|43|-0.019226762830815|43|33.25|-0.11402|0.0602|-0.050623076252891|-0.0050337470157955|38.479955073355|77.976726662387|111.04811559713|0.55|0.5|0.26005|20|5|0.0026885638998682|0.092593610013175|31.799999237061|2021-07-25|-0.46136|2017-10-15|0.80837|2017-10-08
2024-02-11 03:32:49|WEEKLY|08055|100658|/equities/sinochem|SHANGHAICOMP|-4.7180747444353|37|0.39780716009397||0|0|0.28235|4.27|0.29528|26|0.29528445129774|26|33.18|-0.06265|0.03489|0.023905746875182|0.024787012817195|96.789455078662|93.158059761793|49.53596331341|0.455|0.318|0.22235|22|8|0.00071366840731071|0.077254503916449|19.690000534058|2015-06-21|-0.33469|2015-07-05|0.33692|2015-06-07
2024-02-11 03:32:51|WEEKLY|08056|100360|/equities/sinolink-sec|SHANGHAICOMP|-9.7917717158548|5|0.64885564799305||0|0|-0.04322|8.93|-0.06855|56|-0.068552686565011|56|46.44|0.07364|0.19147|0.12250692949147|0.15216251022286|172.69458344388|188.4123005921|49.501107826938|0.625|0.5|0.25768|16|7|0.0010883935742972|0.083472516733601|33.979999542236|2015-06-07|-0.49979|2010-01-10|0.32297|2020-02-23
2024-02-11 03:32:52|WEEKLY|08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP|-7.5651899451166|20|0.7533012034516||0|0|0.18803|5.7|-0.13011|55|-0.1301114936313|55|45.7|-0.1269|-0.01687|0.11623022007555|0.11623022007555|136.21744410629|136.21744410629|156.16437425576|0.4|0.4|0.35329|10|4|0.0040753991596639|0.099255504201681|26.5|2015-05-31|-0.29277|2015-07-05|0.61322|2021-03-07
2024-02-11 03:32:53|WEEKLY|08058|100998|/equities/sinoma-engine|SHANGHAICOMP|8.4639935131784|1|0.98080187928926||-1|0|0|11.25|-0.00446|23|0.013533696161181|10|36.19|0.0463|0.147|0.15949765737864|0.23938798334877|226.3503147958|236.77492881116|173.31689563812|0.429|0.286|0.22617|21|5|0.0026922236842105|0.086448434210526|35.069000244141|2011-02-20|-0.34031|2011-07-24|0.3979|2015-08-16
2024-02-11 03:32:54|WEEKLY|08059|100544|/equities/sinomach-auto|SHANGHAICOMP|6.808143083953|11|1.1214681904663|-0.2105|1|1|-0.21053|7.35|-0.16152|67|-0.16151544652925|67|33.86|-0.07985|0.00657|-0.064093895207642|-0.058878717608177|35.660480953997|54.952784830414|150.61474861204|0.524|0.381|0.30267|21|8|0.0032272399445215|0.099359639389737|25.290000915527|2015-06-14|-0.34948|2018-10-14|0.42997|2021-12-05
2024-02-11 03:32:55|WEEKLY|08060|100629|/equities/guotong|SHANGHAICOMP|-14.880678134433|4|1.6502259430856|0.2682|-1|1|0.2682|9.85|0.29332|128|0.2933223279057|128|40.94|-0.11668|0.01705|0.071254734661745|0.05508519841106|158.97020407296|124.49543276899|80.473860830554|0.5|0.278|0.23347|18|7|0.0015833513513514|0.085267405405405|34.490001678467|2015-06-21|-0.24115|2022-01-09|0.5123|2022-01-02
2024-02-11 03:32:57|WEEKLY|08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP|-1.9938487778073|15|0.12071024452663|0.0366|-1|1|0.03665|1.84|-0.10748|35|-0.10747669486356|35|40.11|-0.00748|0.12242|0.19568330383927|0.21095018240383|456.76615767008|252.93353528512|76.443705185084|0.611|0.389|0.23229|18|8|0.0014560054347826|0.075881182065217|14.229999542236|2015-07-05|-0.45228|2013-08-25|0.32932|2019-04-07
2024-02-11 03:32:57|WEEKLY|08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP|-3.043200607271|33|0.19491774251716|0.0759|-1|1|0.07591|2.8|-0.14648|10|-0.14647886983413|10|42.86|-0.03695|0.09417|0.024958041102527|0.039522304262759|91.24543674593|93.478687229258|48.442903990987|0.5|0.357|0.20079|14|6|0.00021806962025316|0.067119731012658|12.199999809265|2015-07-05|-0.47802|2013-08-25|0.25595|2015-06-28
2024-02-11 03:32:58|WEEKLY|08063|1162082|/equities/sinosoft|SHANGHAICOMP|-31.74949373664|25|2.9058479722188||0|0|0.19179|26.17|0.21603|41|0.2160325362779|41|25.13|-0.44682|-0.3259|-0.20267579385858|-0.14779001157663|40.833380788834|59.38968917|118.14893570851|0.375|0.25|0.29351|8|2|0.0034058666666667|0.085657333333333|77.707176208496|2019-11-03|-0.227|2020-09-13|0.61045|2019-09-22
2024-02-11 03:32:59|WEEKLY|08064|1122728|/equities/sinotrans-a|SHANGHAICOMP|4.3962934647382|47|0.49442947467635|0.3294|1|1|0.32944|5.69|0.21505|68|0.21505374896869|68|42.2|-0.13287|-0.10132|-0.12734343989494|-0.12734343989494|64.4292413|64.4292413|119.03765287593|0.4|0.4|0.25628|5|3|0.0020000778210117|0.07271813229572|7.6900000572205|2019-03-10|-0.15768|2022-03-13|0.31191|2019-03-10
2024-02-11 03:33:00|WEEKLY|08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP|-49.759428726974|39|5.1981429217068|0.6185|-1|1|0.61845|36.93|-0.31537|17|-0.13009278151397|6|29.58|0.05|0.60982|0.77461641870159|1.3154332756845|480.53683552355|1000.8024083588|574.01524158901|0.5|0.333|0.41324|12|4|0.011947811704835|0.095497430025445|188.47999572754|2021-07-04|-0.69056|2017-10-15|2.56936|2017-10-08
2024-02-11 03:33:01|WEEKLY|08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP|-6.5901642675824|25|0.52338801607909||0|0|0.23023|5.45|-0.14389|62|-0.14389364790669|62|34.38|-0.22108|-0.14152|-0.14349988884047|-0.16462819176534|62.68145027615|69.74214504|69.693090660218|0.375|0.25|0.2954|8|2|0.0010411036789298|0.083755117056856|24.510000228882|2018-05-27|-0.19212|2018-06-17|0.61191|2018-04-15
2024-02-11 03:33:02|WEEKLY|08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP|-9.8574884820182|79|0.85749621153535|0.615|-1|1|0.615|7.7|-0.10748|30|-0.10748447935671|30|30.13|-0.07621|-0.03804|0.046572117714321|0.11582421247436|90.025956342457|107.32452295183|71.131664280791|0.5|0.375|0.27937|8|4|0.0010299373040752|0.090130564263323|31.208320617676|2020-08-23|-0.16684|2024-02-04|0.61047|2017-11-19
2024-02-11 03:33:03|WEEKLY|08068|101164|/equities/sunrain-energy|SHANGHAICOMP|-5.6289331914941|58|0.50464435424934||0|0|0.27731|4.3|0.18479|20|0.18479382070321|20|33.88|-0.0514|0.13379|0.012878290461476|0.00027225408296971|88.880288372501|83.372486258503|39.090910824862|0.75|0.5|0.25383|16|9|0.0011927378964942|0.088794190317195|21.969999313354|2015-06-07|-0.48142|2014-11-09|0.97883|2014-09-21
2024-02-11 03:33:04|WEEKLY|08069|101088|/equities/soochow-securi|SHANGHAICOMP|-8.0591530709997|10|0.55567425652514||0|0|0.06456|7.1|0.03125|30|0.031250002024615|30|38.19|-0.02052|0.04098|0.03725845289752|0.065550686302721|71.86680721727|85.231133741828|93.791277987175|0.625|0.5|0.23351|16|7|0.0015014516129032|0.07843635483871|30|2015-04-19|-0.20789|2015-08-23|0.30564|2014-12-07
2024-02-11 03:33:04|WEEKLY|08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP|-16.260707085321|22|1.910235625171|0.2732|-1|1|0.27319|11.52|0.82305|27|0.8230500705997|27|60.33|0.20399|0.23614|0.30286670752849|0.30286670752849|196.61068708438|196.61068708438|89.095129047695|0.5|0.5|0.24842|6|3|0.001422637075718|0.070797415143603|29.639999389648|2023-06-04|-0.20081|2023-12-24|0.60944|2016-02-28
2024-02-11 03:33:06|WEEKLY|08071|100569|/equities/sw-securities|SHANGHAICOMP|-4.4825343574375|15|0.3197602833894|0.0344|-1|2|0.0198|3.96|-0.00084|13|-0.00084008376195199|13|40.06|-0.02585|0.04836|0.022959896539677|0.036567589616799|77.633547555484|93.573208442761|35.515696624472|0.667|0.444|0.24584|18|8|0.00037365986394558|0.074905659863946|22.659999847412|2009-08-02|-0.46474|2010-07-25|0.61313|2014-12-14
2024-02-11 03:33:07|WEEKLY|08072|100508|/equities/jiulong-elec|SHANGHAICOMP|-6.139293163163|17|0.53976439407884|0.2055|-1|1|0.20548|4.64|0.18721|83|0.18720760469662|83|45.06|-0.01041|0.06776|0.0053689222698269|0.082750540867612|83.105661202234|141.8808127428|48.484848635837|0.5|0.375|0.26036|16|6|0.0010544640434193|0.084768534599729|32.819999694824|2015-06-14|-0.30224|2015-07-05|0.60985|2020-12-27
2024-02-11 03:33:08|WEEKLY|08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-58.322738469628|17|3.2818653909251||0|0|-0.13283|55.18|-0.14868|43|-0.14867747015978|43|36.92|-0.27524|-0.19561|-0.031156784691103|-0.0408659113972|78.112037557439|82.301296377751|348.79899727956|0.5|0.333|0.25207|12|4|0.0043673420479303|0.079350348583878|76|2015-05-24|-0.15455|2015-08-02|0.61062|2015-02-01
2024-02-11 03:33:09|WEEKLY|08074|100959|/equities/star-lake|SHANGHAICOMP|-4.7926028829254|91|0.36086761492615||0|0|0.2271|4.05|0.07495|73|0.14008709651434|13|35.06|-0.02844|0.06295|0.10029008354424|0.093932030418636|137.69239480227|110.67020305193|111.57024967088|0.389|0.278|0.27981|18|5|0.002055520110957|0.086310818307906|17|2010-11-14|-0.29241|2020-02-16|0.46296|2020-02-09
2024-02-11 03:33:09|WEEKLY|08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP|-181.03955573466|50|17.564852776219||0|0|0.53543|138.85|-0.32074|27|-0.3207427143714|27|26|-0.60572|-0.21045|0.25019371996629|0.45788700859324|126.73877301382|202.09974807263|568.35859340574|0.667|0.5|0.3984|6|2|0.014529463414634|0.1222847804878|502|2021-11-28|-0.19088|2021-09-05|0.61072|2020-02-16
2024-02-11 03:33:11|WEEKLY|08076|100379|/equities/sc-minjiang|SHANGHAICOMP|-17.055145142132|26|1.6589471621564||0|0|-0.01265|16.01|-0.10379|34|0.065562897093238|27|33.86|-0.0515|0.13516|0.05327480667049|0.17079690650698|70.835025274054|252.426972991|413.69510858704|0.636|0.455|0.26647|22|7|0.0042900909090909|0.094026441558441|27.540000915527|2019-03-17|-0.30473|2015-07-05|0.61087|2019-02-24
2024-02-11 03:33:12|WEEKLY|08077|100675|/equities/zhixin-elect|SHANGHAICOMP|-5.1791628906694|22|0.38145160552111|0.0398|-1|1|0.03976|4.83|-0.12522|12|-0.12521735481594|12|29.33|-0.11341|0.00129|-0.020954868636202|-0.028442579304016|53.889956552131|51.498864283451|51.812917366807|0.417|0.375|0.23561|24|5|0.0010072275862069|0.084836648275862|22.479999542236|2015-06-14|-0.28686|2015-07-05|0.60937|2019-04-14
2024-02-11 03:33:13|WEEKLY|08078|994577|/equities/suli-co-ltd|SHANGHAICOMP|-13.379889758415|40|1.0782965924961||0|0|0.38201|10.03|-0.22591|36|-0.2259116257018|36|40.75|-0.12275|-0.062|-0.16999143720167|-0.12434165577088|31.650863521421|58.20930267183|38.676087153663|0.75|0.5|0.17418|8|3|-0.001425397260274|0.060690684931507|42.777782440186|2017-04-02|-0.16827|2024-02-04|0.61075|2016-12-25
2024-02-11 03:33:14|WEEKLY|08079|100827|/equities/changlin|SHANGHAICOMP|-8.2271635241111|17|0.59501821982849||0|0|-0.06534|7.5|-0.29936|5|1.0501473729192|49|41.25|0.05739|0.12988|0.32271561020517|0.57636873564267|233.98495571436|282.10037641221|236.22047598862|0.313|0.188|0.24685|16|5|0.0029667603550296|0.081403091715976|11.319999694824|2015-06-21|-0.26816|2017-08-06|0.27757|2016-01-31
2024-02-11 03:33:14|WEEKLY|08080|100328|/equities/sundy-land-inv|SHANGHAICOMP|-1.0445212405878|59|0.20817374626656||0|0|0.89567|0.41|0.48302|16|0.48301883974547|16|28|-0.02447|0.06782|-0.039160047891495|-0.015789475913974|49.063462546907|74.69402391707|21.983913904942|0.5|0.292|0.26657|24|9|0.00092484931506849|0.097209739726027|16.059999465942|2015-06-21|-0.36325|2023-04-30|0.61081|2022-03-20
2024-02-11 03:33:16|WEEKLY|08081|100930|/equities/sunny-loan-top|SHANGHAICOMP|-9.6708322520705|1|1.1719440935602||1|0|0|5.88|0.08088|110|0.080882362608885|110|47.81|-0.05399|0.03401|0.029302128041273|0.040801866939219|127.63980743363|125.06325240062|110.7344666253|0.688|0.438|0.27468|16|7|0.0021525751633987|0.090980444444444|21.5|2015-06-14|-0.31697|2015-07-05|0.29144|2024-01-28
2024-02-11 03:33:17|WEEKLY|08082|1031222|/equities/sunstone-develop|SHANGHAICOMP|-14.43151814493|69|1.4705060546679||0|0|0.59482|11.26|0.14315|19|0.14315102945438|19|22.08|-0.20916|-0.11778|-0.071552623388025|0.077550151407334|41.14585835248|137.20560459475|104.32822441369|0.667|0.417|0.36864|12|7|0.0042887087087087|0.10981141141141|68.290000915527|2017-10-08|-0.40788|2017-10-15|0.61036|2017-08-06
2024-02-11 03:33:18|WEEKLY|08083|100716|/equities/sunyard|SHANGHAICOMP|-13.909808297164|6|1.6732693974198||0|0|0.32816|8.66|0.35374|57|0.35374332439273|57|52.43|0.23231|0.48879|0.088021917127502|0.25400947352076|122.59163758946|296.67848834066|242.57703107422|0.643|0.429|0.32976|14|6|0.0044872124492558|0.10540336941813|105.4700012207|2015-06-07|-0.49518|2011-07-24|0.40774|2023-12-10
2024-02-11 03:33:19|WEEKLY|08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP|-10.297548828922|2|1.287516215908||0|0|0.06573|6.68|-0.21043|7|-0.21043167056384|7|39.13|0.01543|0.08369|-0.19565817293807|-0.21043167056384|64.67525784|78.957|40.31206584383|0.25|0.125|0.25938|8|2|-0.00097251592356688|0.091825891719745|19.430000305176|2020-07-12|-0.17053|2024-02-04|0.2947|2020-03-22
2024-02-11 03:33:20|WEEKLY|08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP|-27.343359780889|2|2.8594531458556||0|0|-0.03651|21.01|1.64823|74|1.6482311166759|74|29.71|-0.224|-0.08192|0.30494416790632|0.4648446561535|165.18837597964|200.17010321802|121.09509952127|0.286|0.214|0.3199|14|3|0.0035421822541966|0.098651798561151|59.919998168945|2016-01-03|-0.25986|2016-01-17|0.61095|2015-12-20
2024-02-11 03:33:21|WEEKLY|08086|1024790|/equities/suzhou-etron|SHANGHAICOMP|-22.309124416874|94|2.3880414786491|0.4508|-1|1|0.45083|16.53|0.08|43|0.07999997820173|43|30.75|-0.14121|-0.08408|-0.094565365317109|-0.074712517870258|72.0474011388|83.22156|97.695039078665|0.375|0.25|0.25984|8|4|0.0019888790560472|0.087880973451328|43.970001220703|2022-01-23|-0.17472|2024-02-04|0.61052|2017-07-02
2024-02-11 03:33:22|WEEKLY|08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP|-19.468015678089|41|2.4576719626325||0|0|0.74464|12.74|-0.24977|9|-0.24977444526844|9|24|-0.21689|-0.12152|-0.25530661100891|-0.11825659461234|8.9321907125018|58.139692104635|24.642165537937|0.75|0.5|0.37221|8|5|-0.001855|0.11843655172414|101.01000213623|2019-08-04|-0.38015|2023-06-11|0.72244|2019-08-04
2024-02-11 03:33:23|WEEKLY|08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP|-32.811464997724|24|3.3754885105937|0.1298|-1|1|0.12976|25.15|-0.17737|22|-0.17737386883735|22|34.83|-0.18087|-0.04307|-0.20528718134831|-0.13273306334032|37.113686612266|64.316240555006|49.644689487331|0.667|0.5|0.28013|6|2|-0.00033021551724138|0.10150810344828|78.580001831055|2019-08-04|-0.23415|2023-06-11|0.38018|2019-08-04
2024-02-11 03:33:23|WEEKLY|08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP|-4.2083803559777|4|0.36946011071194||0|0|0.33034|2.98|-0.13927|23|-0.13926503992335|23|54|-0.15773|-0.08324|-0.15176664920359|-0.14346888464843|61.011272738848|73.36260009|52.857039913812|0.5|0.333|0.18202|6|3|0.00067993883792049|0.087025321100917|17.700979232788|2017-10-01|-0.21717|2018-06-24|0.611|2017-09-17
2024-02-11 03:33:24|WEEKLY|08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP|22.024027634284|17|1.8878710186441|-0.0653|1|1|-0.06527|23.2|-0.23764|37|-0.23764188568409|37|33.78|-0.08978|-0.0296|-0.15164896254613|-0.21521906674714|50.658071640034|61.5376992|62.719653177104|0.444|0.222|0.289|9|4|0.0003326875|0.09287709375|43.700000762939|2017-11-05|-0.19349|2021-11-07|0.2257|2019-03-24
2024-02-11 03:33:26|WEEKLY|08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP|-8.2637808870837|5|0.98459356862853||0|0|0.37975|4.9|0.33221|59|0.33220916088639|59|36.4|-0.13847|0.04945|0.031871973815086|0.031871973815086|102.25861206741|102.25861206741|75.503087817363|0.4|0.4|0.27418|10|3|0.003083125|0.084337608695652|43.700000762939|2017-10-08|-0.49225|2017-10-15|0.9609|2017-10-08
2024-02-11 03:33:27|WEEKLY|08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP|-3.5596274670413|2|0.45154247470864||0|0|0.23134|2.06|-0.19195|26|-0.19194841883865|26|36.67|-0.1435|-0.01589|-0.081186188705894|-0.11223323393755|46.862527710883|46.257702633268|34.494305101678|0.667|0.5|0.25414|12|4|-0.00041736961451247|0.082884829931973|13.850999832153|2015-05-31|-0.26316|2023-08-13|0.28894|2023-08-06
2024-02-11 03:33:27|WEEKLY|08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP|-11.029384089674|2|1.5131281061851||0|0|0.23418|6.05|0.05261|20|0.05261427000462|20|42.83|0.09938|0.23836|0.14849438458314|0.04763757317556|148.18748405219|109.75143426|27.508920614338|0.5|0.333|0.26057|6|3|-0.0019298062015504|0.083661124031008|35.214298248291|2019-01-27|-0.40347|2022-07-24|0.52322|2019-01-27
2024-02-11 03:33:28|WEEKLY|08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP|-13.530509545445|29|1.3301698611972|0.4735|-1|1|0.47353|8.95|-0.18056|5|-0.18055958287742|5|18.83|-0.37031|-0.09286|-0.09335989960422|-0.093225093657932|35.073530143529|47.203997345152|106.11719103798|0.5|0.333|0.35318|18|7|0.0055892643051771|0.10323675749319|43.038475036621|2020-08-09|-0.54577|2017-10-15|1.366|2017-10-08
2024-02-11 03:33:29|WEEKLY|08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP|-5.0926171280152|18|0.38087236011049||0|0|0.1104|4.19|-0.13736|10|-0.13736263640294|10|40.44|-0.03243|0.09609|-0.07629305555622|-0.082648445360044|49.49236202401|56.239462381119|151.42754311072|0.444|0.333|0.23875|18|6|0.0022185906040268|0.079627140939597|17.469999313354|2015-06-14|-0.3026|2015-07-05|0.33252|2015-12-27
2024-02-11 03:33:30|WEEKLY|08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP|56.807835839249|15|7.5416418229507|0.2901|1|2|0.15046|62.7|-0.48866|15|0.18190023312225|37|22.92|-0.16947|-0.09667|-0.080130621003602|0.042268400485242|23.824224775668|88.732205615093|431.22421545694|0.692|0.385|0.38586|13|8|0.0094535897435897|0.12305983974359|83.769996643066|2023-11-26|-0.24587|2022-08-28|0.61062|2018-01-14
2024-02-11 03:33:31|WEEKLY|08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP|-34.819206492354|17|3.5880687290596||0|0|0.16107|26.98|-0.30208|17|-0.30208336437742|17|36|-0.13588|-0.09006|-0.20730301225843|-0.16570577504343|37.392886749693|67.74500064|59.037197137458|0.667|0.333|0.32125|6|3|0.00018702586206896|0.1041075|72.5|2019-08-11|-0.20856|2019-11-03|0.35011|2019-08-04
2024-02-11 03:33:32|WEEKLY|08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP|-11.377199755108|2|1.1507331881245||0|0|0.10433|8.07|-0.27804|12|-0.27804482697382|12|36.5|-0.13868|-0.02887|-0.17090289411588|-0.16642420773587|38.664926920299|47.665039720283|37.834035272805|0.5|0.4|0.20334|10|3|-0.00072800546448087|0.071798743169399|34.349998474121|2016-12-25|-0.22193|2024-02-04|0.60947|2016-12-25
2024-02-11 03:33:33|WEEKLY|08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP|-2.5335911971455|69|0.16361481164332||0|0|0.04701|2.23|-0.17606|12|-0.17605634334896|12|38.11|0.01187|0.13357|0.0021137145714119|0.039043954635856|61.428400887401|89.11281004041|45.123432996032|0.667|0.444|0.22842|18|8|0.0002910875331565|0.078505053050398|13.779999732971|2015-06-14|-0.30183|2015-07-05|0.21773|2015-04-19
2024-02-11 03:33:33|WEEKLY|08100|100792|/equities/tande|SHANGHAICOMP|-3.7576821485478|4|0.43089403838974|0.3616|-1|1|0.36158|2.26|-0.19174|23|0.011940358629947|20|34.82|-0.05864|0.02752|-0.024755341570973|0.021542372566914|51.107958200134|85.277611042013|85.833652824504|0.545|0.318|0.2186|22|12|0.0013226527958387|0.078329271781534|12.800000190735|2015-06-21|-0.31432|2015-07-05|0.31217|2015-04-19
2024-02-11 03:33:35|WEEKLY|08101|101006|/equities/tangshan-port|SHANGHAICOMP|3.5185197686416|1|0.27216008983513||0|0|0|4.26|-0.15854|15|-0.062716885310829|22|40|0.0773|0.21471|-0.042547247728818|-0.048159320000455|68.79363352491|74.601542713629|94.310383923041|0.353|0.235|0.1881|17|3|0.0017454117647059|0.070645926470588|7.8249998092651|2015-05-10|-0.44172|2011-07-24|0.383|2014-12-07
2024-02-11 03:33:36|WEEKLY|08102|100600|/equities/tang-sanyou|SHANGHAICOMP|-5.9436441941449|4|0.40078395053895|-0.0077|-1|1|-0.00766|5.26|-0.15534|18|-0.15533981631275|18|34.68|-0.02058|0.03956|-0.030962993159244|0.09003246021695|40.043969924003|150.21371647233|226.04213359535|0.545|0.364|0.28049|22|10|0.0029049738903394|0.08968591383812|16.670000076294|2021-09-12|-0.19783|2010-05-16|0.27332|2010-08-08
2024-02-11 03:33:37|WEEKLY|08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP|-17.682075925852|71|1.8523586419506||0|0|0.66565|13.21|0.16943|27|0.16942863536706|27|26.8|-0.22152|0.01159|0.21231124804103|0.29038906315627|179.78139794839|199.75710883154|143.10823138761|0.5|0.4|0.28377|10|2|0.0057725147928994|0.10901414201183|64.879997253418|2022-06-19|-0.42483|2017-10-15|0.82059|2017-10-08
2024-02-11 03:33:38|WEEKLY|08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP|-6.7482176213971|43|0.59607252775003|0.509|-1|1|0.50896|4.66|-0.04413|32|-0.044133916427909|32|38.75|-0.19357|-0.1044|-0.044133916427909|-0.044133916427909|95.587|95.587|28.08920918958|0.125|0.125|0.34362|8|1|-0.0005384375|0.10418491477273|45.110000610352|2017-09-10|-0.24447|2023-04-23|0.61121|2017-04-02
2024-02-11 03:33:38|WEEKLY|08105|100689|/equities/tasly-pharmace|SHANGHAICOMP|-18.109003667884|2|1.3997011556784|-0.1383|-1|1|-0.13825|15.89|0.23641|61|0.23640781469437|61|34.86|-0.05596|0.04205|0.039164180873394|0.056443408990794|113.56118331377|115.1391752491|226.03129259019|0.682|0.455|0.19615|22|12|0.0022227473958333|0.068341536458333|41.319999694824|2015-05-31|-0.29449|2013-03-31|0.40199|2017-10-08
2024-02-11 03:33:40|WEEKLY|08106|100343|/equities/teba|SHANGHAICOMP|-15.036378656896|69|0.79589765677557|0.3249|-1|1|0.32487|14.63|-0.08839|16|-0.088391100536703|16|42.5|0.12741|0.21104|0.24517661996973|0.36834173622087|471.07029212417|471.14464586012|109.94213525434|0.688|0.438|0.20892|16|7|0.0014754545454545|0.071031844919786|30.840000152588|2022-07-10|-0.29983|2023-07-23|0.38255|2021-09-05
2024-02-11 03:33:41|WEEKLY|08107|100540|/equities/tdg-holding|SHANGHAICOMP|-8.5229669358816|40|0.74598902948985||0|0|0.2943|6.93|-0.27741|12|-0.27740989076043|12|44.25|0.11125|0.22192|0.39655561205679|0.38131812552645|712.79804712271|474.18078998597|234.91524462109|0.5|0.438|0.2811|16|6|0.0035548862115127|0.1019421686747|22.39999961853|2015-06-14|-0.31271|2015-07-05|0.31463|2009-09-20
2024-02-11 03:33:42|WEEKLY|08108|1054844|/equities/tederic-machinery|SHANGHAICOMP|-9.662069380062|3|1.0373564759152|0.2184|-1|1|0.21839|6.8|-0.14742|76|-0.14742448713399|76|31.8|-0.2231|-0.12288|-0.20766720728918|-0.18296057138354|23.160251446232|44.132899599279|58.854841358999|0.6|0.4|0.24892|10|5|0.00064659375|0.09044678125|22.307699203491|2017-11-19|-0.25304|2018-02-11|0.61052|2017-11-12
2024-02-11 03:33:42|WEEKLY|08109|100733|/equities/tellhow|SHANGHAICOMP|-5.919369504852|4|0.54312318099966||0|0|0.17627|4.72|-0.20847|37|0.026890811660214|45|36.25|-0.06313|0.04672|0.012187042634271|0.058020233733466|77.223217805102|105.71333529667|94.456665695562|0.5|0.35|0.25339|20|9|0.0019044917582418|0.086660659340659|21.420000076294|2015-06-21|-0.32595|2015-07-05|0.3418|2015-07-26
2024-02-11 03:33:43|WEEKLY|08110|100664|/equities/tengda-constr|SHANGHAICOMP|-2.4907579047312|90|0.17358597857519||0|0|0.32013|2.06|-0.02295|25|-0.022950798143334|25|42|-0.01374|0.08624|0.049800505910132|0.10994663240081|108.85274586754|154.89531684015|98.329351534477|0.563|0.438|0.23875|16|8|0.0014638896189225|0.074825716162944|9.829999923706|2015-06-21|-0.26125|2015-07-05|0.32083|2015-07-26
2024-02-11 03:33:45|WEEKLY|08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP|-5.8100131177513|91|0.61167107103957|0.3776|-1|1|0.3776|3.89|-0.19251|51|-0.19250643606969|51|27.8|-0.17492|-0.02505|-0.097153857627094|-0.20826239912108|52.873860173509|39.244893543665|21.93313694948|0.5|0.4|0.24049|10|6|-0.0019724184782609|0.079570190217391|40.485729217529|2016-12-11|-0.28499|2017-10-15|0.60975|2016-12-04
2024-02-11 03:33:46|WEEKLY|08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP|-10.09108538733|6|1.3036951068577|0.4371|-1|1|0.43707|5.68|0.16009|113|-0.055099382305124|5|55.13|-0.10529|0.04336|0.080800185434913|0.041157189600459|124.67936289238|107.4738709|34.297443063441|0.375|0.25|0.30685|8|2|0.00034008968609865|0.075270493273543|83.008003234863|2015-05-31|-0.27021|2015-08-23|0.61069|2015-05-17
2024-02-11 03:33:47|WEEKLY|08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP|-18.656147579158|2|1.7553824119449||0|0|0.0527|14.2|-0.16361|16|-0.14284173356208|21|28.83|-0.14281|-0.08843|-0.10463601868514|-0.13430273447921|48.111509436391|53.609336093763|41.269086196297|0.5|0.333|0.25738|12|5|-0.000964265129683|0.086829221902017|87.441635131836|2018-07-22|-0.16861|2024-02-04|0.36062|2017-05-07
2024-02-11 03:33:47|WEEKLY|08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP|-69.782342843101|32|7.5357805662306||0|0|0.38399|52.94|-0.13609|24|-0.13608918343518|24|26.33|-0.48435|-0.29895|-0.12433263201044|-0.12433263201044|76.66510122|76.66510122|79.812197905729|0.333|0.333|0.39744|6|1|0.0037789947089947|0.1117617989418|212.07591247559|2020-07-12|-0.41137|2023-07-02|0.6105|2020-06-07
2024-02-11 03:33:48|WEEKLY|08115|100724|/equities/tiandi-tech|SHANGHAICOMP|4.9722615124782|1|0.38164939567392||-1|0|0|6.07|-0.214|16|0.0020040539760584|78|30.4|-0.08207|0.02164|-0.083835112789736|-0.038739107861405|19.534429753691|58.757303241756|83.528278601502|0.6|0.32|0.23166|25|13|0.0015493552631579|0.079602657894737|22.992000579834|2011-03-13|-0.50799|2011-07-24|0.2741|2015-07-19
2024-02-11 03:33:50|WEEKLY|08116|100903|/equities/tianjin-global|SHANGHAICOMP|-3.3733104134306|2|0.33943679811905||0|0|0.13534|2.3|-0.26946|31|-0.26946109408711|31|33.5|-0.12379|-0.01855|-0.066195190879425|-0.085191924599761|30.006465590419|43.278675201376|48.523208088124|0.545|0.318|0.31556|22|10|0.0016351490514905|0.096034308943089|23.39999961853|2015-06-07|-0.28812|2015-07-05|0.51307|2015-06-07
2024-02-11 03:33:51|WEEKLY|08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP|-3.4351392922399|19|0.20091197012987||0|0|0.08434|3.04|0.02786|21|0.027863750352276|21|42.17|-0.33811|-0.25208|0.046489354995265|-0.084426236700479|109.25937972158|75.914635308621|132.49385573222|0.667|0.5|0.25957|6|3|0.0032889667896679|0.076444649446494|11.05424785614|2019-03-10|-0.18065|2019-10-27|0.61205|2018-11-04
2024-02-11 03:33:51|WEEKLY|08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP|-33.054813753999|2|3.2074442063083||0|0|-0.2095|28|-0.23375|37|-0.23375172991474|37|30.2|-0.2561|-0.16844|-0.1859619507342|-0.1859619507342|53.269598318625|53.269598318625|291.97079827412|0.3|0.3|0.34804|10|1|0.0066138943894389|0.10260135313531|58.689998626709|2020-08-16|-0.21522|2018-06-03|0.6121|2018-03-11
2024-02-11 03:33:52|WEEKLY|08119|100633|/equities/benefo|SHANGHAICOMP|-6.1218854128259|2|0.70229510264058|-0.0069|-1|1|-0.00691|4.37|-0.17184|12|-0.17184263702207|12|40.72|0.08221|0.2274|0.37070847135937|0.36874618480861|414.91819911907|299.70110594831|101.81733625331|0.444|0.389|0.26821|18|6|0.0023668664850136|0.092195|34.75|2011-03-13|-0.53681|2014-04-20|0.33333|2023-08-06
2024-02-11 03:33:53|WEEKLY|08120|100968|/equities/tianjin-cap|SHANGHAICOMP|-5.9257099760892|66|0.32190331264741|0.1217|-1|1|0.12167|5.27|-0.10979|80|-0.10979225463614|80|38.61|-0.03352|0.05352|0.059897548343034|0.044120030066019|130.59467116456|97.283665709083|83.123026089761|0.667|0.444|0.22773|18|10|0.0013476578947368|0.075698763157895|24.930000305176|2017-05-21|-0.29699|2015-07-05|0.44047|2017-04-30
2024-02-11 03:33:55|WEEKLY|08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP|-3.501232290492|17|0.38041075872895|0.3035|-1|1|0.30351|2.18|0.29897|13|0.29897425314994|13|41.67|-0.07964|0.06706|-0.037638756964151|0.0097793177535529|45.708379705031|72.503497144855|79.272729700262|0.444|0.389|0.27528|18|5|0.0018834464751958|0.088919125326371|12.800000190735|2015-06-21|-0.30303|2015-07-05|0.457|2012-08-12
2024-02-11 03:33:56|WEEKLY|08122|100832|/equities/tianjin-port|SHANGHAICOMP|-4.5499105606156|33|0.2316483043575|0.0211|-1|1|0.02113|4.17|0.0365|91|0.036496372383126|91|46.06|-0.00657|0.10086|0.024445647728272|0.055309215474561|97.339320671103|119.38179236155|44.361704739579|0.563|0.438|0.18725|16|6|0.00011059817945384|0.060538907672302|19.170000076294|2015-03-29|-0.30693|2016-09-04|0.38504|2013-09-01
2024-02-11 03:33:57|WEEKLY|08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP|-2.5166464156896|18|0.28388213141066||0|0|0.30901|1.61|0.11483|11|0.11483254516407|11|28.92|-0.1057|-0.04458|-0.035845193427028|-0.025973821600754|37.759480386882|56.721556608152|45.0980404597|0.538|0.346|0.26156|26|11|0.00048353706111834|0.083739323797139|10.079999923706|2015-06-21|-0.21574|2015-07-05|0.2725|2009-02-15
2024-02-11 03:33:58|WEEKLY|08124|101195|/equities/tianjin-marine|SHANGHAICOMP|-0.18057969272565|77|0.010034362007527|0.287|-1|1|0.28696|0.164|-0.04564|61|-0.045643122996516|61|34.78|0.03287|0.21419|0.045199895542108|0.035476780688512|102.9599162961|87.069468748636|102.50000512227|0.611|0.444|0.18697|18|10|0.0019025071225071|0.070540754985755|1|2015-06-14|-0.57759|2013-06-09|0.29356|2016-07-31
2024-02-11 03:33:58|WEEKLY|08125|100649|/equities/tianyao|SHANGHAICOMP|-4.5021107220366|22|0.37903690416662||0|0|0.23617|3.59|-0.03292|41|-0.03292187651311|41|46.06|-0.0326|0.05365|0.0017485088480125|0.064649809933083|81.766651689249|122.35361115812|87.990195620111|0.625|0.313|0.21289|16|9|0.00096832453825858|0.068187651715039|13.289999961853|2015-06-14|-0.31092|2015-07-05|0.26256|2015-07-19
2024-02-11 03:34:00|WEEKLY|08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP|-36.14685831513|27|3.5435573877276|0.2501|-1|1|0.25013|29.17|0.44617|38|0.44616614899748|38|36.65|-0.04831|0.05924|0.060805610660234|0.22079948237937|115.52198209155|358.58809351107|448.42428229228|0.55|0.35|0.24007|20|9|0.0034602371541502|0.081652055335968|56.259998321533|2023-06-04|-0.31924|2015-07-05|0.24418|2015-07-19
2024-02-11 03:34:01|WEEKLY|08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP|-7.7638034611155|1|0.77460113463169||1|0|0|4.96|-0.3761|5|-0.37610060916398|5|29.25|-0.08944|-0.0031|0.0066567767535357|-0.079528984488604|81.047697261889|69.592940947764|22.501611603894|0.417|0.25|0.24908|12|4|-0.0017943874643875|0.086268319088319|35.27144241333|2017-04-16|-0.25414|2024-02-11|0.4|2017-10-08
2024-02-11 03:34:02|WEEKLY|08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP|-9.7202998465082|2|1.0017665646401||0|0|0.0122|7.29|-0.2835|5|-0.2834951477885|5|28.64|-0.27205|-0.0998|-0.12069261757828|-0.092695896592802|21.085655313816|44.867673976098|58.273379923868|0.643|0.429|0.28974|14|6|0.0020480348258706|0.10246390547264|53.869998931885|2016-11-06|-0.31607|2023-06-18|0.61071|2016-03-27
2024-02-11 03:34:03|WEEKLY|08129|100442|/equities/tibet-pharma|SHANGHAICOMP|-51.26079761626|17|4.4252392162135|0.0225|-1|1|0.0225|43.87|0.13248|46|0.13247539385569|46|36.3|0.05004|0.20544|0.20731459213765|0.25184486334994|170.36650366058|200.17919050206|698.56683863429|0.45|0.4|0.28911|20|8|0.005356832884097|0.094736725067385|182.07000732422|2020-08-09|-0.33296|2016-09-04|0.52816|2020-08-02
2024-02-11 03:34:03|WEEKLY|08130|100547|/equities/tibet-summit|SHANGHAICOMP|-12.154542965737|69|1.3415142837652||0|0|0.60135|8.89|-0.25455|13|-0.25454645131496|13|35.78|0.24973|0.35695|0.30034900529074|0.3966260144528|718.85561736953|684.49627971803|249.71911478127|0.611|0.444|0.33027|18|6|0.0048670224719101|0.11129394662921|50.889999389648|2021-09-05|-0.29352|2014-04-13|0.61117|2015-12-06
2024-02-11 03:34:05|WEEKLY|08131|100536|/equities/tibet-tianlu|SHANGHAICOMP|-4.7636931272785|2|0.57789771862959||0|0|0.10089|3.03|-0.44845|14|-0.44844520263198|14|38.4|0.00151|0.08594|-0.067866021747142|-0.11997631894528|33.224135118154|32.880199009619|83.77107782992|0.55|0.35|0.32363|20|9|0.0021722366710013|0.092488686605982|22.200000762939|2010-11-14|-0.31472|2015-07-05|0.40823|2018-07-29
2024-02-11 03:34:06|WEEKLY|08132|100863|/equities/tibet-tourism|SHANGHAICOMP|-11.857841738726|18|1.0676139224455||0|0|0.18661|9.11|0.10834|131|0.10833700540826|131|38.72|-0.09954|0.04666|0.020163935977656|-0.0037668340147683|85.264992124901|97.594696516613|231.21826203993|0.444|0.222|0.28938|18|5|0.0034520168067227|0.094266582633053|31.770000457764|2015-05-17|-0.32174|2015-07-05|0.45581|2015-07-19
2024-02-11 03:34:07|WEEKLY|08133|100881|/equities/tibet-urban-in|SHANGHAICOMP|-12.042039078023|66|1.2006797530737||0|0|0.4483|9.23|-0.23151|15|-0.23151129120578|15|30.36|-0.06367|0.03487|0.033975990673347|0.14078671993985|35.815665838052|78.622712052894|192.69310262511|0.455|0.318|0.32793|22|8|0.0036619372442019|0.10577474761255|37.700000762939|2021-09-19|-0.32243|2015-07-05|0.46494|2010-09-05
2024-02-11 03:34:08|WEEKLY|08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP|-9.2630495600979|28|0.79601652003264||0|0|0.36332|7.29|0.10521|57|0.10521237342758|57|30.7|-0.31647|-0.2391|-0.21511958176371|-0.17197734869925|34.386185745133|52.461950942304|91.582913654735|0.4|0.3|0.30518|10|4|0.0023302395209581|0.095220538922156|27.579999923706|2018-06-03|-0.23936|2018-02-11|0.61181|2017-07-30
2024-02-11 03:34:08|WEEKLY|08135|100701|/equities/time-publishin|SHANGHAICOMP|-12.831012556039|32|1.3211232537552|0.1367|-1|1|0.13665|9.54|0.08653|54|0.086529017486654|54|34.75|-0.06326|0.00914|-0.03641584756103|-0.012996593418942|46.97950929414|69.979931915721|82.476006232728|0.65|0.45|0.25367|20|10|0.0011345454545455|0.077023829201102|31.579999923706|2015-06-14|-0.21752|2017-05-28|0.25994|2013-12-01
2024-02-11 03:34:10|WEEKLY|08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH|-11.548135083552|4|0.90744041253203|-0.0526|-1|1|-0.05263|10.4|-0.1431|11|-0.14310491385459|11|33.59|-0.06962|0.04281|-0.018306956598942|-0.044112485055667|82.227934031834|75.109864580698|185.44935781732|0.364|0.273|0.2295|22|5|0.0022675336927224|0.07695462264151|27.510000228882|2018-06-03|-0.27807|2011-07-24|0.23769|2019-03-24
2024-02-11 03:34:11|WEEKLY|08137|100565|/equities/tonghua-wine|SHANGHAICOMP|-3.6872792951274|10|0.33742644760371||0|0|0.27224|2.7|-0.1761|4|-0.17610325451881|4|32.32|-0.00297|0.09186|0.22789011657338|0.51331801821196|110.33406555045|350.51277895598|63.380279404173|0.318|0.182|0.30919|22|4|0.0018775694444444|0.092485763888889|20.280000686646|2016-04-24|-0.51118|2011-07-24|0.3761|2015-05-31
2024-02-11 03:34:12|WEEKLY|08138|101067|/equities/tongkun-group|SHANGHAICOMP|-15.041051409427|4|1.2063154285502|-0.0069|-1|1|-0.00691|13.11|-0.12772|19|-0.12771664397961|19|35.89|0.04403|0.14578|0.10167768052517|0.13030351502448|135.6547412122|150.5100867771|89.457522316988|0.444|0.389|0.24046|18|7|0.0017785824345146|0.090526302003082|31|2021-02-21|-0.34296|2013-03-10|0.23765|2012-08-12
2024-02-11 03:34:13|WEEKLY|08139|100720|/equities/tongling-jingd|SHANGHAICOMP|-4.3257675254529|69|0.31358917832988||0|0|0.13349|3.7|-0.32222|10|-0.32222224576974|10|32.2|0.03257|0.17768|-0.038550216325319|-0.094147979496993|51.371234055706|42.631357045124|124.78921264051|0.6|0.4|0.27105|20|7|0.0025444943820225|0.086553707865168|12.10000038147|2015-06-07|-0.50306|2011-07-24|0.39526|2017-03-12
2024-02-11 03:34:14|WEEKLY|08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH|-28.375768354166|70|2.0626914220733|0.473|-1|1|0.47302|25.98|-0.03064|15|-0.030637876634186|15|30.77|-0.06865|0.07207|0.028671786399284|0.19924813324085|51.38325951851|213.36325991661|343.1968157609|0.455|0.318|0.2963|22|7|0.0044328016085791|0.09586345844504|67.860000610352|2022-07-10|-0.51047|2011-07-24|0.60886|2015-05-17
2024-02-11 03:34:16|WEEKLY|08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH|-78.446758892084|42|7.1589198595766||0|0|0.48791|61.22|-0.25398|13|-0.25397951154639|13|58.33|0.6678|0.97161|1.1790512162957|1.6851591595576|357.69594573243|458.95880388512|1059.1695328456|0.583|0.417|0.29712|12|3|0.0053029014844804|0.093098515519568|421.98999023438|2021-06-27|-0.48439|2011-07-24|0.26276|2015-04-19
2024-02-11 03:34:17|WEEKLY|08142|102961|/equities/top-energy|SHANGHAICOMP|-8.6209537329933|8|0.91531791099778||0|0|0.20025|6.39|0.74437|82|0.74436690164488|82|43.06|-0.01229|0.08805|0.052894595614259|0.15251684046697|120.25103616324|214.1721084751|177.00831169459|0.688|0.438|0.2428|16|7|0.0023289511494253|0.079325114942529|13.479999542236|2015-06-21|-0.24694|2015-07-05|0.33681|2021-04-04
2024-02-11 03:34:17|WEEKLY|08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP|-5.8302728192816|1|0.71342425402038||0|0|0|3.45|-0.00748|61|-0.22463770569735|42|49|-0.1067|-0.01054|-0.027990656148954|-0.11376246683414|84.19301920222|77.31192096|31.120331138145|0.625|0.25|0.26642|8|4|-0.00037107142857143|0.088995025510204|22.914295196533|2016-11-27|-0.22646|2024-02-11|0.61077|2016-02-28
2024-02-11 03:34:18|WEEKLY|08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP|-16.352959537777|40|1.562653033029||0|0|0.35969|12.55|-0.16914|21|-0.16913945507883|21|32.17|-0.11875|-0.05756|-0.24359866182428|-0.24359866182428|42.82492279371|42.82492279371|26.387720412857|0.5|0.5|0.28066|6|3|-0.0041396120689655|0.087052887931034|71.169998168945|2019-08-11|-0.1969|2024-02-04|0.26344|2020-03-08
2024-02-11 03:34:19|WEEKLY|08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP|-16.200717745588|14|1.0780300815142|-0.055|-1|1|-0.05501|15.15|0.15527|51|0.15526945326766|51|45.75|0.06392|0.07279|-0.011549177175326|0.0087590023652991|87.610353849432|101.8523344018|47.671489273745|0.875|0.5|0.15761|8|8|-0.0011587598944591|0.055331029023747|50.990001678467|2016-09-25|-0.12748|2016-10-02|0.33134|2016-09-18
2024-02-11 03:34:20|WEEKLY|08146|100702|/equities/fangxing-sci|SHANGHAICOMP|-13.331835272001|2|1.2639451033827||0|0|-0.12768|10.51|-0.24627|12|-0.24627355322807|12|32.41|-0.04698|0.06962|0.071861843039064|0.18275570812665|55.610154479149|142.50595251878|392.75036488911|0.545|0.409|0.29755|22|8|0.0049389635854342|0.10236845938375|19.700000762939|2015-06-07|-0.48762|2012-04-08|0.51771|2019-02-17
2024-02-11 03:34:21|WEEKLY|08147|100363|/equities/tongfang|SHANGHAICOMP|-7.5926537745374|5|0.73088463919618|0.1278|-1|1|0.12782|5.8|0.35163|48|0.35162601468426|48|41.06|0.00297|0.05665|0.12383241288771|0.27193212132868|182.25953106689|227.93920661797|104.69314495798|0.611|0.278|0.24347|18|10|0.0016561911170929|0.081757873485868|34.180000305176|2015-06-07|-0.29131|2015-07-05|0.38949|2015-07-19
2024-02-11 03:34:22|WEEKLY|08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH|-84.00450161319|26|5.238291989989|0.1824|-1|1|0.18242|78.12|-0.09807|84|-0.098074373704069|84|37.2|-0.07894|-0.02028|-0.019583976891547|0.017970719991907|54.399965599892|97.916741999909|396.34706430872|0.7|0.45|0.21702|20|13|0.0027866710013004|0.06912055916775|125.65000152588|2023-04-16|-0.17305|2021-08-01|0.30269|2021-10-31
2024-02-11 03:34:23|WEEKLY|08149|1043309|/equities/tvzone-media|SHANGHAICOMP|-32.54335900457|6|4.5611194647396|0.338|-1|1|0.33796|17.18|0.60582|68|0.6058168940574|68|27.17|-0.36708|-0.13719|-0.06880023275056|0.014469331015493|24.619327969941|79.974505676357|220.03933938128|0.833|0.5|0.43016|12|8|0.0076745921450151|0.12616386706949|42.889999389648|2023-12-24|-0.27388|2024-02-11|0.61182|2017-08-20
2024-02-11 03:34:24|WEEKLY|08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP|9.2339531375889|8|1.3734326084098|-0.0625|1|1|-0.0625|10.5|-0.22915|9|-0.22914978431517|9|35|-0.14904|-0.01383|0.10953830359498|0.19609719174141|132.40285467005|173.46109612216|178.32880400122|0.385|0.308|0.29965|13|5|0.0042685497835498|0.098027337662338|63.599998474121|2015-09-13|-0.4095|2015-09-20|0.61073|2015-02-01
2024-02-11 03:34:25|WEEKLY|08151|101059|/equities/universal-scie|SHANGHAICOMP|-15.945735042228|41|1.3737205222052||0|0|-0.00924|14.2|-0.12939|15|-0.25209076290642|11|40.86|0.03313|0.12147|0.20588765839417|0.2784696317434|280.99953749384|228.23192607466|189.71275291879|0.571|0.357|0.28787|14|5|0.0031453104575163|0.095717352941176|28.290000915527|2020-10-18|-0.21933|2015-06-21|0.32576|2020-02-23
2024-02-11 03:34:26|WEEKLY|08152|100514|/equities/v-v-food---bev|SHANGHAICOMP|-3.0639585240325|93|0.19965283021797|0.3247|-1|1|0.32474|2.62|-0.04237|14|-0.042371887236257|14|47.79|0.08915|0.21296|0.17026288468556|0.20967756242823|237.32247647602|254.15517362522|93.271622332751|0.5|0.429|0.24916|14|7|0.001784073587385|0.082188331143232|15.270000457764|2015-06-21|-0.32452|2015-07-05|0.46289|2012-03-18
2024-02-11 03:34:27|WEEKLY|08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP|-19.039579846508|3|1.5298600124142||0|0|0.09159|15.77|-0.0952|12|-0.095200668774755|12|34.05|-0.0683|0.0586|0.06469109148289|0.12293281074968|98.720258498282|170.07890726472|215.43715967133|0.65|0.45|0.27267|20|8|0.0033517276720351|0.093293572474378|79.580001831055|2015-04-26|-0.3238|2015-10-18|0.2187|2015-01-18
2024-02-11 03:34:28|WEEKLY|08154|100416|/equities/veken-elite|SHANGHAICOMP|-6.5526254514546|41|0.71420845520797||0|0|0.54754|4.33|0.35318|39|0.35318176195528|39|32.5|-0.10667|0.02939|-0.024364898737328|0.059574018697175|57.995604196631|126.37425823083|137.0253103195|0.455|0.318|0.28699|22|6|0.0031028609271523|0.1068122781457|21.069999694824|2015-06-21|-0.3383|2015-07-05|0.3279|2019-08-18
2024-02-11 03:34:29|WEEKLY|08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH|-17.934813703323|39|1.3799378756762|0.3402|-1|1|0.34024|14.64|-0.14719|26|-0.14719446027386|26|43.38|0.1928|0.28247|0.39706296935698|0.44290371959288|730.54376335865|526.64981364848|76.249998758236|0.563|0.438|0.26518|16|6|0.001398825136612|0.080048237704918|79.190002441406|2020-07-12|-0.23429|2011-07-24|0.49577|2020-07-05
2024-02-11 03:34:31|WEEKLY|08156|100522|/equities/yantai-wanhua|SHANGHAICOMP|-80.316170831026|39|4.5727694075692|0.1505|-1|1|0.15054|74.54|0.9319|41|0.93190309700761|41|44.13|0.13151|0.20681|0.17442828267668|0.32078468101512|248.82043524184|267.94281738992|880.98330004885|0.438|0.25|0.24624|16|7|0.0042854569892473|0.079876841397849|150.17999267578|2021-02-21|-0.17713|2010-07-04|0.2504|2018-06-10
2024-02-11 03:34:31|WEEKLY|08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP|-4.6042660470398|71|0.35427981601928||0|0|0.47011|3.9|0.09399|16|0.093994201427503|16|42.94|0.08647|0.21416|0.26577430983054|0.33327238289921|414.89206060034|408.3179732892|215.23178903798|0.563|0.438|0.2665|16|5|0.0030068163804491|0.08781785997358|14.739999771118|2015-06-14|-0.29394|2015-07-05|0.32626|2021-09-05
2024-02-11 03:34:32|WEEKLY|08158|100571|/equities/wanxiang-donee|SHANGHAICOMP|-9.8968592687315|69|0.76228637840571|0.3011|-1|1|0.30106|7.94|-0.15287|41|-0.15287100775996|41|34.55|-0.06865|0.04191|-0.076732231977177|-0.070596699086897|24.678055851826|39.353500398442|83.711126458827|0.65|0.4|0.29568|20|12|0.0021652042160738|0.097860487483531|35.450000762939|2015-06-21|-0.25935|2014-06-01|0.42754|2019-06-02
2024-02-11 03:34:33|WEEKLY|08159|1031315|/equities/warom-tech|SHANGHAICOMP|-20.940395383581|24|1.7316185559466|0.2441|-1|1|0.24406|17.19|-0.10012|62|-0.10011874320597|62|31.9|-0.08325|-0.03533|-0.00047120526622417|0.06449829291016|85.603512081274|115.73516133479|130.03025859939|0.5|0.4|0.24196|10|6|0.0021630409356725|0.077762748538012|30.229999542236|2023-03-19|-0.12003|2018-06-03|0.33056|2017-06-04
2024-02-11 03:34:34|WEEKLY|08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP|-13.650621389477|2|1.3285404758748||0|0|-0.04869|10.77|-0.32523|9|-0.3252299423403|9|24.44|-0.2137|-0.14941|-0.083383678269803|-0.14100220718595|32.221276902053|28.168308483128|66.358599886194|0.5|0.389|0.28811|18|7|0.0012251473922902|0.092580997732426|51.25|2015-05-31|-0.27073|2015-09-06|0.43632|2015-09-13
2024-02-11 03:34:36|WEEKLY|08161|101030|/equities/wenfeng-chain|SHANGHAICOMP|-2.527416185734|18|0.18913875559878||0|0|0.15417|2.03|-0.10448|20|-0.10447759866236|20|52.42|0.21869|0.34455|0.49403073169669|0.73658897965528|516.47795271064|348.25459778591|41.504805906502|0.583|0.333|0.16|12|4|0.00021123839009288|0.066929690402477|21.700000762939|2015-04-19|-0.3|2015-07-05|0.41968|2015-03-08
2024-02-11 03:34:37|WEEKLY|08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP|-28.000748778807|8|4.3619164312638||0|0|0.45584|13.74|0.57768|48|0.57767631093406|48|28.58|-0.13851|-0.02918|-0.032089348611035|0.06892914674899|11.897237098283|112.12878629746|346.96968784747|0.692|0.462|0.34883|26|14|0.0048482933333333|0.10714858666667|42.340000152588|2023-11-19|-0.37223|2015-08-02|0.50858|2017-12-17
2024-02-11 03:34:37|WEEKLY|08163|1008995|/equities/western-mining-co|SHANGHAICOMP|12.6688943994|23|1.0155492782821|0.1887|1|2|0.16731|15.14|-0.18882|15|-0.090084246676206|7|26.57|-0.10462|-0.00528|-0.047661041075403|0.027390456767105|29.685030736427|81.273569636593|161.57951470903|0.619|0.381|0.23642|21|7|0.002363775862069|0.078764724137931|19.860000610352|2021-02-28|-0.23491|2015-07-05|0.2601|2021-01-10
2024-02-11 03:34:38|WEEKLY|08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP|-12.328547283848|9|0.88284915183651||0|0|0.14827|10.34|-0.18139|35|-0.18138904883494|35|30.86|-0.35525|-0.21272|-0.19278752834232|-0.17887501757648|27.515605139417|37.301708316162|183.00884916915|0.429|0.357|0.29484|14|4|0.0039100909090909|0.090078613636364|32.580001831055|2015-05-31|-0.30327|2015-07-05|0.61062|2015-02-01
2024-02-11 03:34:39|WEEKLY|08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP|-50.03960151626|47|5.320880279402||0|0|0.48354|41.88|0.04219|28|0.042191292867207|28|46.5|-0.09024|0.0125|0.042191292867207|0.042191292867207|104.219|104.219|89.871249870047|0.25|0.25|0.35302|4|1|0.00224875|0.11030267241379|119.94999694824|2022-10-23|-0.24781|2023-07-02|0.35193|2019-08-04
2024-02-11 03:34:41|WEEKLY|08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP|-29.982696863965|3|3.6358990182334||0|0|0.18105|20.22|0.40199|57|0.40199267947998|57|29.4|-0.11673|-0.03177|-0.10378283820794|-0.045138893605552|44.505349590174|73.355476383393|53.418444921085|0.6|0.4|0.24186|10|3|-0.00019530405405406|0.089595202702703|60.171634674072|2018-05-27|-0.16186|2020-01-19|0.34907|2018-04-29
2024-02-11 03:34:41|WEEKLY|08167|101011|/equities/hefei-sanyo|SHANGHAICOMP|-9.120750982693|2|0.76691701648341||0|0|0.10921|6.77|-0.02601|48|-0.026006173119711|48|33.5|-0.05316|0.03217|0.039986822272017|0.081208268593311|84.766590881308|143.69046659205|125.23122103122|0.636|0.409|0.26521|22|9|0.0019339701897019|0.081997059620596|20.60000038147|2015-06-14|-0.2186|2020-09-13|0.33175|2020-08-30
2024-02-11 03:34:42|WEEKLY|08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP|-105.07421418649|4|7.8147389776921|0.0393|-1|1|0.03933|87.19|-0.12326|40|-0.12326115649744|40|51.67|0.36792|0.45199|1.1753453008202|1.4341549216031|467.34576771841|334.07612137821|784.08276383739|0.667|0.5|0.41948|6|4|0.010238594249201|0.11556805111821|255.55560302734|2021-07-11|-0.31907|2017-06-04|0.61061|2017-05-14
2024-02-11 03:34:43|WEEKLY|08169|100859|/equities/join-in|SHANGHAICOMP|-43.246717859131|30|3.7139057877403|0.2533|-1|1|0.25329|34.61|0.36168|54|-0.051317239535422|32|29.55|0.01263|0.13261|0.25272888430135|0.40442085482906|390.3914717627|585.52153172379|863.09223528404|0.636|0.409|0.32538|22|11|0.006740618556701|0.11028235640648|171.88000488281|2020-03-01|-0.28769|2015-08-02|0.61145|2015-04-26
2024-02-11 03:34:44|WEEKLY|08170|102952|/equities/wintime-energy|SHANGHAICOMP|-1.4830741516132|92|0.072030018813637|0.1266|-1|1|0.12658|1.38|-0.15957|33|-0.15957444312617|33|42.71|-0.00707|0.11324|0.20245345146658|0.27781878861651|190.21801471848|212.1439334016|89.610391520473|0.5|0.357|0.30042|14|5|0.0021628592162554|0.085553875181422|10.279999732971|2015-06-07|-0.27606|2015-07-05|0.57764|2015-04-19
2024-02-11 03:34:46|WEEKLY|08171|100722|/equities/wolong|SHANGHAICOMP|-12.086146493308|24|0.97334374772091||0|0|0.08231|10.48|-0.19556|14|-0.19556169763551|14|35.85|-0.00422|0.11268|0.081001897553616|0.21877770884023|87.434418941237|205.58748524488|159.9755663724|0.5|0.35|0.23698|20|5|0.0023228648648649|0.082545675675676|24.340000152588|2015-06-07|-0.29903|2015-07-05|0.33395|2015-07-19
2024-02-11 03:34:46|WEEKLY|08172|100406|/equities/wolong-real-es|SHANGHAICOMP|-5.0569607022097|2|0.53065355627704||0|0|0.15113|3.37|-0.29485|10|-0.29484903234243|10|36.15|-0.04093|0.09249|0.099677557622751|0.084122530445628|134.98263620147|103.96486309984|133.0438174382|0.6|0.5|0.30336|20|7|0.0023768232044199|0.088442016574586|13.970000267029|2015-06-21|-0.30218|2015-07-05|0.3555|2009-07-05
2024-02-11 03:34:47|WEEKLY|08173|1162084|/equities/wpg|SHANGHAICOMP|-7.6920084541603|97|0.69733618317591||0|0|0.59018|5.84|-0.22046|35|-0.22045954788118|35|19.75|-0.63424|-0.51198|-0.35279100065238|-0.31085911850669|3.7283914971476|22.169563515441|71.132766448878|0.875|0.5|0.39457|8|6|0.0021210236220472|0.095546456692913|38.619998931885|2019-04-14|-0.23135|2019-06-09|0.61014|2019-03-10
2024-02-11 03:34:48|WEEKLY|08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH|-4.8011028743042|33|0.28460294260875|0.0475|-1|1|0.04752|4.61|0.00371|27|0.0037125944598531|27|32.68|0.07334|0.17538|0.12990656206745|0.15988189131872|198.53436804501|170.20376221596|97.175383100565|0.636|0.455|0.24141|22|12|0.0020080559254328|0.079753288948069|22.239999771118|2015-06-07|-0.35533|2012-04-01|0.30139|2015-05-31
2024-02-11 03:34:49|WEEKLY|08175|102951|/equities/double-company|SHANGHAICOMP|-2.2147642749725|41|0.23325476309252|0.3489|-1|1|0.34894|1.53|-0.0856|14|-0.085603126196442|14|26.88|-0.13109|-0.04309|0.027870605373499|-0.041102266806181|87.36462428734|63.489004204952|23.831774972081|0.583|0.333|0.33889|24|11|0.001091503649635|0.10756877372263|37.5|2015-12-20|-0.5157|2011-07-24|0.35393|2015-09-13
2024-02-11 03:34:51|WEEKLY|08176|100381|/equities/eastlake-tech|SHANGHAICOMP|8.0395281683968|15|1.2540600109834|0.098|1|2|0.05327|8.7|-0.28861|7|-0.055147093305022|87|41.12|0.00916|0.12502|-0.038485885573294|0.045240707992161|52.569680805548|106.06744163732|408.83457347219|0.529|0.294|0.26872|17|7|0.0042219074333801|0.091234544179523|17.469999313354|2015-06-07|-0.33017|2018-07-08|0.34719|2018-11-11
2024-02-11 03:34:51|WEEKLY|08177|100882|/equities/hangshang|SHANGHAICOMP|-8.8838029065976|24|0.98626765142711||0|0|0.39343|5.72|-0.26271|39|-0.26270521240803|39|41.44|-0.06468|0.06918|-0.021626228127049|0.055738768022444|48.724119627846|105.5890599725|172.2891537713|0.556|0.389|0.25658|18|7|0.0028878413524057|0.093616736020806|26.020000457764|2015-06-07|-0.31183|2013-03-31|0.46092|2015-09-13
2024-02-11 03:34:52|WEEKLY|08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP|-6.656651761517|2|0.50055059670909||0|0|-0.02622|5.48|-0.13014|17|-0.13013702209324|17|40.67|-0.06924|0.02967|0.054836867865594|0.082777165314994|111.67299162489|125.87127099289|128.63849118881|0.389|0.333|0.18789|18|4|0.0016107230559345|0.071159017735334|19.39999961853|2015-06-14|-0.24164|2015-07-05|0.25108|2010-03-28
2024-02-11 03:34:53|WEEKLY|08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP|-10.303557883189|4|1.2678526277298|0.3962|-1|1|0.39623|6.08|-0.08515|22|-0.085146842486784|22|26.29|-0.5158|0.05619|-0.11252844027001|-0.14265508733396|40.438654114554|43.62641891055|37.504389984259|0.5|0.357|0.36646|14|5|0.0048596226415094|0.092261805929919|84.449996948242|2017-10-08|-0.71327|2017-10-15|2.50041|2017-10-08
2024-02-11 03:34:54|WEEKLY|08180|100879|/equities/xianglong-pow|SHANGHAICOMP|-9.077874541851|2|1.0876248282102||0|0|0.05982|6.13|-0.04258|104|-0.042584429411121|104|28.38|-0.17233|-0.06852|-0.14227454729558|-0.059953820350572|4.7406493275989|36.255293258684|205.01672558157|0.615|0.423|0.30785|26|11|0.0034979431664411|0.097899391069012|17.680000305176|2015-06-14|-0.32333|2015-07-05|0.50858|2015-07-19
2024-02-11 03:34:56|WEEKLY|08181|100551|/equities/yangtze-comm|SHANGHAICOMP|-21.14267949676|4|2.2974161929385||0|0|-0.19615|19.88|-0.09919|48|-0.099186983633192|48|27.11|-0.14851|-0.04604|-0.054137207886758|0.025098025911834|26.52860648343|102.01085698838|322.72726709755|0.536|0.357|0.25644|28|13|0.0036196325459318|0.088758070866142|44.419998168945|2019-03-31|-0.23472|2015-07-05|0.46442|2019-03-24
2024-02-11 03:34:57|WEEKLY|08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP|-49.514121964233|2|6.0647074231364||0|0|0.06371|32.04|-0.27097|25|-0.2709737978882|25|26.67|-0.34045|-0.24599|-0.28988380271456|-0.21886646929836|14.490602166959|34.011506083696|163.55283647762|0.417|0.333|0.34336|12|4|0.0051396261682243|0.11113535825545|67.650001525879|2017-11-19|-0.19676|2020-03-15|0.61103|2017-11-05
2024-02-11 03:34:57|WEEKLY|08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP|-72.727163649003|6|7.3123875778253||0|0|0.22009|53.12|-0.1557|13|-0.15570445621791|13|36|-0.32513|-0.1792|-0.20438255932219|-0.21843051725432|39.801035032932|47.50887489607|301.85598515897|0.5|0.375|0.30847|8|2|0.0068378839590444|0.094610648464164|172.49000549316|2021-07-18|-0.23863|2024-02-04|0.61056|2018-05-27
2024-02-11 03:34:58|WEEKLY|08184|100537|/equities/grand-orient|SHANGHAICOMP|-5.1405364475312|8|0.51184547615258|0.2269|-1|1|0.22689|3.68|-0.0656|5|-0.065597042472784|5|47.13|0.06174|0.15014|0.11755638862064|0.19888830693707|184.88983737553|270.52456321537|84.114287240165|0.563|0.438|0.26685|16|7|0.0014373061760841|0.079503731931669|15|2010-10-31|-0.27519|2013-03-31|0.37531|2020-01-19
2024-02-11 03:34:59|WEEKLY|08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP|-22.37196093145|2|2.5373202341895||0|0|0.1543|14.47|0.7887|85|0.78870288323542|85|36.7|-0.26805|-0.09249|0.002666075486306|0.065624936530647|73.455283311173|97.832110212928|98.035230641219|0.5|0.4|0.30375|10|3|0.0026889673913043|0.094517065217391|73.629997253418|2016-10-30|-0.19466|2023-03-19|0.61111|2016-09-11
2024-02-11 03:35:01|WEEKLY|08186|100645|/equities/huaguang-boil|SHANGHAICOMP|-11.638898778274|17|1.0053047607727|-0.0306|-1|1|-0.03059|9.77|0.051|58|0.05099767861727|58|45.5|-0.04577|0.07766|0.014221973139541|0.037621928072435|96.465343960474|116.64209325104|107.12719934606|0.563|0.5|0.24871|16|7|0.0018175|0.082788588709677|28.239999771118|2011-03-20|-0.27505|2016-01-17|0.25232|2012-01-15
2024-02-11 03:35:02|WEEKLY|08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP|-20.835738824574|24|1.8285796399803||0|0|0.14508|16.5|-0.14412|40|-0.1441241733906|40|27.67|-0.33381|-0.15364|-0.13997081171278|-0.15425246853072|31.889303893748|41.965186786792|134.91415059352|0.583|0.417|0.31374|12|4|0.0040985633802817|0.10240095774648|66.129997253418|2016-11-27|-0.25235|2018-01-07|0.61079|2016-07-10
2024-02-11 03:35:02|WEEKLY|08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP|-5.3291196377704|66|0.29044114009302|0.0301|-1|1|0.03008|5.16|-0.17134|57|-0.17133954697202|57|38.88|-0.18649|-0.09453|-0.066736074661928|-0.066736074661928|74.948411039556|74.948411039556|80.12422052119|0.5|0.5|0.21838|8|3|0.0011033244680851|0.061682553191489|23.840000152588|2017-05-14|-0.34538|2017-05-21|0.61025|2016-10-02
2024-02-11 03:35:03|WEEKLY|08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP|-34.772384657356|59|3.5507949239322|0.7631|-1|1|0.76308|26.5|-0.15649|26|-0.1564857215255|26|50.75|1.93401|2.32445|4.0123605578055|4.0123605578055|774.44424471|774.44424471|137.51945703418|0.5|0.5|0.37685|4|2|0.0051929501915709|0.11640555555556|255.80009460449|2021-09-05|-0.33615|2023-07-09|0.3252|2021-08-29
2024-02-11 03:35:04|WEEKLY|08190|100794|/equities/taiji-indust|SHANGHAICOMP|-7.0464326806709|5|0.60214422371138|0.1265|-1|1|0.12654|5.66|0.06352|39|0.063521981290287|39|30.75|-0.15507|-0.05172|-0.073597971911829|-0.038780097503942|23.439243152619|54.785690494202|283.56711930759|0.625|0.417|0.28908|24|11|0.0035259164420485|0.091251091644205|16.190000534058|2020-03-01|-0.28251|2016-01-10|0.4649|2015-07-05
2024-02-11 03:35:05|WEEKLY|08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP|-33.003367449229|42|3.3261222923415|0.3157|-1|1|0.3157|25.49|-0.26673|19|-0.26673227245199|19|32.3|-0.05778|0.03614|-0.13152909566702|-0.21125676101532|36.951110900729|47.91579663681|114.74593463824|0.5|0.3|0.30259|10|5|0.0029806318681319|0.095031868131868|109.51999664307|2020-11-15|-0.32935|2021-08-22|0.61029|2017-01-01
2024-02-11 03:35:06|WEEKLY|08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP|-106.5549258308|40|11.813309322344|0.3769|-1|1|0.37694|77.82|-0.11178|18|1.3787835833923|78|48.25|0.28807|0.34921|0.63349930738096|1.3787835833923|211.28799716|237.878|161.78788213081|0.5|0.25|0.33677|4|3|0.0056446982758621|0.11327689655172|180.00007629395|2021-08-29|-0.30636|2023-05-14|0.4553|2019-08-04
2024-02-11 03:35:07|WEEKLY|08193|100987|/equities/xiamen-airport|SHANGHAICOMP|-13.984363006452|30|1.0151016403898||0|0|0.11748|12.62|-0.1207|30|-0.12070024009168|30|41.28|-0.03292|0.04135|-0.081291702249691|-0.089381867427357|54.257592121549|68.419662771877|98.593747636769|0.389|0.222|0.15506|18|6|0.00088906735751295|0.058630453367876|41.270000457764|2015-06-21|-0.30985|2023-07-16|0.45833|2014-12-14
2024-02-11 03:35:08|WEEKLY|08194|102087|/equities/xiamen-c-d|SHANGHAICOMP|-11.204604499429|37|0.77929077321108|0.0757|-1|1|0.07573|10.13|-0.26443|35|-0.26442950880907|35|27.83|-0.08874|-0.01404|-0.023861852193246|0.027017012655394|45.450167517412|86.989848958535|149.8520676251|0.5|0.333|0.21797|24|10|0.0019904403409091|0.071173323863636|27|2015-06-21|-0.34095|2016-06-19|0.38771|2015-06-14
2024-02-11 03:35:09|WEEKLY|08195|100709|/equities/faratronic|SHANGHAICOMP|-106.58075295134|58|11.337243486141|0.2825|-1|1|0.28254|104.85|-0.30739|21|-0.30739336782157|21|39.72|-0.04586|0.06149|-0.2065715894509|-0.18731805170566|17.298624230362|32.26014389626|1640.8450808276|0.389|0.278|0.26605|18|6|0.0053486917098446|0.091754352331606|261.20001220703|2021-12-05|-0.22189|2015-08-23|0.25323|2015-08-09
2024-02-11 03:35:10|WEEKLY|08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP|-25.295893329262|37|2.17863103346||0|0|0.34763|20.38|0.00032|19|0.00032021226475853|19|25.75|-0.36521|-0.06654|0.032872844409857|-0.063091325172082|111.8623901699|69.508120077824|99.612884448096|0.583|0.417|0.27002|12|5|0.0036840289855072|0.095764028985507|91.785789489746|2018-03-25|-0.42051|2017-10-15|0.95836|2017-10-08
2024-02-11 03:35:11|WEEKLY|08197|100867|/equities/xiamen-itg|SHANGHAICOMP|-7.8579072196795|32|0.43771002528729|0.053|-1|1|0.05297|7.33|0.04396|29|0.043956994341681|29|40.06|-0.04418|0.10375|0.071676223522702|0.11589078796991|149.78674137182|152.71922993857|141.0157750723|0.556|0.333|0.20033|18|4|0.0018571941489362|0.070993324468085|17.280000686646|2015-06-14|-0.3086|2015-07-05|0.28897|2013-09-01
2024-02-11 03:35:12|WEEKLY|08198|100800|/equities/king-long-moto|SHANGHAICOMP|-7.8246521092987|2|0.83155064905803||0|0|0.00521|5.73|-0.07441|85|-0.074406404416075|85|37.15|-0.01234|0.1087|0.15220554343703|0.15511932076544|148.79135705398|115.14778029467|82.683985007359|0.5|0.4|0.27952|20|7|0.0017158064516129|0.091667311827957|34.150001525879|2015-06-21|-0.30352|2015-07-05|0.32984|2020-11-08
2024-02-11 03:35:13|WEEKLY|08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP|-18.663393503747|2|1.6577978155087|0.0691|-1|1|0.06912|14.14|-0.07265|12|-0.072649550754165|12|28.25|-0.09748|-0.05906|-0.16986477119211|-0.15804963135659|39.017590353598|49.839169151453|49.509806049488|0.625|0.5|0.26841|8|6|-0.0016777973568282|0.082548105726872|28.920000076294|2019-09-22|-0.24689|2020-08-30|0.18855|2020-03-08
2024-02-11 03:35:13|WEEKLY|08200|100699|/equities/xiamen-tungst|SHANGHAICOMP|-18.15963558988|66|1.2238907952196||0|0|0.17111|16.47|0.00421|20|0.0042115302313288|20|34.45|-0.01004|0.10048|-0.008261290333494|0.056302526036445|46.155913941076|95.170361530108|105.84832178147|0.55|0.45|0.28195|20|9|0.0022025729442971|0.09234326259947|67|2010-11-07|-0.26236|2017-10-15|0.39408|2010-10-31
2024-02-11 03:35:15|WEEKLY|08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP|-7.5494706968177|38|0.48853552202015|0.3156|-1|1|0.31558|6.81|0.56201|109|0.56200941727205|109|60.9|0.17336|0.35033|0.48597907837947|0.64338047675542|593.91400738441|693.52500366012|322.74882850031|0.5|0.4|0.26153|10|4|0.0042850619195046|0.085405417956656|14.579999923706|2015-06-14|-0.35622|2013-03-31|0.71357|2011-09-04
2024-02-11 03:35:16|WEEKLY|08202|101032|/equities/longi-silicon|SHANGHAICOMP|-24.969528978552|71|1.9931760845865||0|0|0.58157|20.21|-0.22114|12|-0.22113810142382|12|26.6|-0.01844|0.27304|0.1396028892703|0.23589077307161|152.21294673102|352.7512510373|552.78992459751|0.6|0.5|0.30546|20|5|0.0083624418604651|0.10079760797342|73.785743713379|2021-11-07|-0.71474|2017-10-15|2.3902|2017-10-08
2024-02-11 03:35:17|WEEKLY|08203|100825|/equities/qujiang-cultur|SHANGHAICOMP|-16.630509968164|17|1.8501700148192||0|0|0.1009|11.94|-0.46863|9|0.076821180007097|55|33.73|-0.10935|0.01991|-0.034385857486897|0.015387962192969|38.102819584202|82.27546609787|312.56543950375|0.591|0.455|0.25436|22|9|0.0036756992084433|0.088687150395778|28.25|2015-06-07|-0.26035|2016-01-17|0.61|2023-04-16
2024-02-11 03:35:18|WEEKLY|08204|101081|/equities/shaangu-power|SHANGHAICOMP|-8.6903994718473|69|0.67161986348871||0|0|0.20277|7.47|-0.04565|11|-0.045648517708692|11|34.89|-0.05985|0.02301|-0.090540062096051|-0.052242258412406|24.220700572697|54.519266422577|53.791313783021|0.722|0.5|0.23179|18|11|0.0005096408045977|0.076181135057471|16.632999420166|2010-12-26|-0.27402|2015-07-05|0.26465|2022-10-23
2024-02-11 03:35:19|WEEKLY|08205|100516|/equities/typical-ind|SHANGHAICOMP|-5.5791561041317|7|0.70138539983305|0.4336|-1|1|0.43357|3.24|-0.01406|3|-0.014064661034246|3|38.25|-0.08044|0.06165|-0.00040120272951987|0.19805568881211|45.753492586504|187.30795782593|102.20819973369|0.55|0.3|0.23277|20|7|0.0018444228274968|0.08835168612192|18.729999542236|2015-06-21|-0.31037|2015-07-05|0.34851|2023-12-10
2024-02-11 03:35:21|WEEKLY|08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP|-8.4227175624384|6|0.63507190156206||0|0|0.02479|7.08|-0.07825|57|-0.078249420806037|57|42.39|0.07394|0.19723|0.19814197557396|0.26909231011138|295.98594243498|311.69857249804|226.1980723592|0.556|0.389|0.29877|18|7|0.0037991145833333|0.10246766927083|20.129999160767|2020-08-23|-0.31467|2015-07-05|0.46441|2019-07-07
2024-02-11 03:35:21|WEEKLY|08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP|-17.331050949227|18|1.8114558599872||0|0|0.13654|13.66|0.13977|41|0.13976942106542|41|37.38|-0.06316|-0.00559|-0.0036128898943869|-0.062369746803725|92.346955774057|83.82894373|60.819235993895|0.5|0.25|0.29109|8|4|0.00078193037974683|0.098551835443038|38.400001525879|2019-08-11|-0.20132|2017-12-17|0.55254|2017-12-10
2024-02-11 03:35:22|WEEKLY|08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP|-16.559590178429|2|1.5031968215103|0.0527|-1|1|0.05275|12.75|-0.05465|21|-0.054647742290453|21|47|0.02887|0.14515|-0.054647742290453|-0.054647742290453|94.535|94.535|43.814432415331|0.25|0.25|0.20481|4|1|-0.0030745502645503|0.068093756613757|32.200000762939|2020-08-16|-0.2839|2023-05-14|0.13443|2022-07-24
2024-02-11 03:35:23|WEEKLY|08209|1081730|/equities/xianhe-a|SHANGHAICOMP|-16.755050722866|37|1.3830152702656||0|0|0.37713|14.6|-0.16494|42|-0.16494475280028|42|43.33|0.0267|0.09383|0.028074545933994|0.11635764484814|98.990454273278|131.47182635856|74.603988805023|0.833|0.5|0.2895|6|4|0.0012090878378378|0.09120375|44.580001831055|2021-07-11|-0.14912|2022-02-13|0.61114|2018-04-29
2024-02-11 03:35:23|WEEKLY|08210|101155|/equities/xilinmen-furni|SHANGHAICOMP|-18.951632305926|41|1.6422107368529||0|0|0.39189|15.44|-0.30036|9|-0.3003582598758|9|24.32|-0.15234|-0.02563|-0.094227886550764|-0.0088830781732439|9.023936554544|45.43692069875|218.91393221097|0.682|0.5|0.3205|22|11|0.0037566086956522|0.098240243478261|40.450000762939|2022-01-09|-0.31212|2015-07-05|0.26628|2015-11-08
2024-02-11 03:35:25|WEEKLY|08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP|-14.870085648332|2|1.2005257879598||0|0|-0.18378|13.72|-0.09488|21|-0.094881089895205|21|28.92|-0.12004|0.05821|-0.064786933493734|-0.0073867692958252|43.606673182499|86.289622108786|52.583454632751|0.583|0.333|0.2582|12|6|0.00083057471264368|0.078713735632184|36.709999084473|2017-10-08|-0.46923|2017-10-15|0.96|2017-10-08
2024-02-11 03:35:26|WEEKLY|08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|-2.4341620243849|33|0.16719533246955||0|0|0.09312|2.24|-0.13333|27|-0.13333329429403|27|28.15|-0.09081|0.00815|-0.062794655962586|-0.046818563699215|31.906858623874|49.798411898705|88.607591235891|0.538|0.385|0.22363|26|10|0.0014964397905759|0.077260287958115|10.64999961853|2015-06-21|-0.26883|2015-07-05|0.61246|2019-11-03
2024-02-11 03:35:27|WEEKLY|08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP|-15.108366931107|37|1.1711222213595|0.1964|-1|1|0.19636|12.36|0.42407|36|0.4240740595204|36|34.6|-0.11384|-0.01024|0.018749439512581|0.00062742036970051|98.053112802786|89.854764124103|82.290274833437|0.5|0.4|0.23378|10|4|0.0014385078534031|0.074501387434555|35.880001068115|2016-09-04|-0.21154|2019-02-03|0.61052|2016-08-21
2024-02-11 03:35:28|WEEKLY|08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP|-27.386647975268|17|3.0605493505207||0|0|0.23527|19.73|-0.13483|48|-0.17798781927407|11|29.75|-0.26379|-0.16624|-0.10516813179576|-0.04298152348493|47.735379654971|83.992622869334|123.71456984492|0.5|0.25|0.32646|12|3|0.0038475871313673|0.096258659517426|54.439998626709|2016-11-20|-0.2042|2018-10-21|0.61099|2016-11-06
2024-02-11 03:35:28|WEEKLY|08215|100358|/equities/xining-steel|SHANGHAICOMP|-3.2546106052501|17|0.23320351283097|0.1471|-1|1|0.14706|2.61|0.04762|93|-0.011080322164931|69|37|-0.03556|0.07785|-0.007957167982394|0.09890500647244|36.815742571334|123.73767571493|55.179701576557|0.6|0.4|0.26097|20|9|0.0010763227513228|0.090678333333333|14.489999771118|2009-08-02|-0.26167|2015-07-05|0.43486|2017-07-30
2024-02-11 03:35:30|WEEKLY|08216|100723|/equities/ba-yi-steel|SHANGHAICOMP|-3.5902558552592|80|0.25341860411462||0|0|0.37736|2.97|-0.37971|14|-0.37971392127003|14|41.25|0.04811|0.13266|0.15024141230325|0.17333051050951|214.32684762473|193.10567166277|46.919432297108|0.625|0.5|0.3289|16|7|0.0015830581867388|0.098109797023004|17.379999160767|2010-01-10|-0.46496|2013-02-10|0.33045|2022-04-10
2024-02-11 03:35:31|WEEKLY|08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP|-15.85585385342|2|1.4436179193509||0|0|0.0418|12.15|-0.20331|89|-0.20331288435303|89|28.3|-0.18308|-0.11346|-0.20291475729189|-0.19725805377536|25.393530996749|41.204588785781|44.021737139858|0.6|0.4|0.21918|10|5|-0.00094866197183099|0.083332711267606|57.830001831055|2018-08-05|-0.17716|2024-02-04|0.61051|2018-07-22
2024-02-11 03:35:32|WEEKLY|08218|102089|/equities/guannong-fruit|SHANGHAICOMP|-8.8544062926862|4|0.58813545950562|0.0889|-1|1|0.08894|7.58|-0.13603|26|-0.13603327144849|26|34.23|-0.04978|0.00403|-0.014041082019874|-0.041463858573761|45.04489063505|45.384680787774|26.328585212437|0.818|0.5|0.2712|22|15|0.0003478835978836|0.087501534391534|34.779998779297|2009-07-26|-0.52343|2010-03-14|0.28251|2015-06-07
2024-02-11 03:35:33|WEEKLY|08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP|-7.8465125671939|69|0.4711868704704||0|0|0.08729|7.11|0.5464|78|0.54640067162576|78|38.61|-0.05786|0.06184|0.06572282332514|0.052294540062433|111.02167569709|99.490185168192|121.3517645253|0.389|0.167|0.25375|18|5|0.0020313630406291|0.088340288335518|18.909999847412|2011-04-03|-0.31161|2015-07-05|0.30726|2021-08-01
2024-02-11 03:35:33|WEEKLY|08220|100609|/equities/qingsong|SHANGHAICOMP|-4.3154162655977|31|0.31847212350063|0.1565|-1|1|0.15654|3.61|-0.03167|11|-0.031674177391188|11|32.59|-0.09523|0.00462|0.01180650092307|0.0020830235457019|66.330922943269|82.184852308225|71.683877212722|0.636|0.409|0.28754|22|13|0.0018872824631861|0.094318808567604|13.375|2011-04-17|-0.25236|2015-07-05|0.40476|2017-02-12
2024-02-11 03:35:35|WEEKLY|08221|100693|/equities/sayram-agri|SHANGHAICOMP|-5.0675735056019|5|0.5225245018673|0.2699|-1|1|0.26987|3.49|-0.01872|25|-0.018715302512204|25|41.78|-0.0762|0.02189|-0.026306878020651|0.0045177532638036|51.639919011054|88.959258107264|47.808218059586|0.667|0.444|0.30452|18|8|0.0013374338624339|0.098445793650794|15.585000038147|2010-11-14|-0.32502|2015-07-05|0.28671|2021-04-04
2024-02-11 03:35:36|WEEKLY|08222|100560|/equities/talimu-agric|SHANGHAICOMP|-7.3167475914354|17|0.53058256226761|0.1641|-1|1|0.16412|6.01|-0.15058|49|0.10683760712789|30|46.13|-0.04287|0.05437|0.076622427440808|0.075633161828266|115.01182734876|103.37804105479|70.0466233371|0.5|0.375|0.31686|16|9|0.0020011140583554|0.098979469496021|25.89999961853|2009-12-06|-0.27066|2015-07-12|0.3467|2015-09-13
2024-02-11 03:35:37|WEEKLY|08223|100662|/equities/tianfu-thermo|SHANGHAICOMP|-6.3649018845911|18|0.56496726943239|0.2048|-1|1|0.20476|5.01|-0.04834|32|-0.048338323316632|32|37.65|-0.11682|-0.01558|0.024868390325455|0.0425157235283|109.46587541451|119.11671136968|96.905225434217|0.35|0.3|0.27436|20|5|0.0016545844155844|0.087218246753247|18.489999771118|2015-06-21|-0.20944|2015-07-05|0.3564|2021-04-04
2024-02-11 03:35:38|WEEKLY|08224|100604|/equities/tianrun-dairy|SHANGHAICOMP|-12.156954831264|32|0.87898495011237|0.3829|-1|1|0.38286|10.01|0.16691|61|0.16690645744561|61|35|-0.06525|0.01012|0.03759442298314|0.10331373503276|98.439247977977|179.56612176581|231.17783845858|0.65|0.45|0.2743|20|11|0.0031495759233926|0.087262038303694|32.740001678467|2016-07-24|-0.30543|2013-04-28|0.30964|2016-04-17
2024-02-11 03:35:39|WEEKLY|08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP|-4.516156028305|117|0.32038532051594|0.5412|-1|1|0.54123|3.95|0.46678|68|0.46678020860936|68|34.22|-0.09959|0.02724|-0.030901716365754|0.019213371204047|63.267787142173|96.061292676957|57.163533066691|0.444|0.333|0.26683|18|5|0.0011745491803279|0.085398237704918|15.829999923706|2011-03-13|-0.32857|2012-04-01|0.31132|2012-09-09
2024-02-11 03:35:41|WEEKLY|08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP|-16.143297179957|2|1.5494322725203||0|0|0.0546|12.12|-0.23736|70|-0.23735870897569|70|51.67|-0.16532|-0.00063|-0.19087619943834|-0.11593347726812|39.221118844305|67.124968071718|51.160825716888|0.667|0.5|0.23367|6|3|0.0009671382636656|0.094032025723473|55.880001068115|2018-01-21|-0.28068|2018-02-11|0.61081|2018-01-14
2024-02-11 03:35:41|WEEKLY|08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP|-7.6018682796344|1|0.85895606142232||0|0|0|4.9|-0.26527|13|-0.037068606811184|77|39.6|-0.23075|-0.15533|-0.17021112873862|-0.096912650892329|33.368113463432|81.19810932|75.681580497864|0.5|0.2|0.28115|10|4|0.0015519696969697|0.091216717171717|18.112258911133|2016-07-10|-0.22926|2020-04-26|0.61151|2016-05-15
2024-02-11 03:35:42|WEEKLY|08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP|-33.751343449083|2|2.4794031262775|-0.0895|-1|1|-0.08949|27.88|-0.02551|36|-0.025514092553474|36|30.25|-0.01199|0.06325|0.22032543749348|0.25352769392666|280.77257904757|211.5573446563|141.1705650831|0.5|0.333|0.27278|12|4|0.0029805494505495|0.083155302197802|42.5|2021-09-19|-0.2253|2021-10-17|0.44424|2021-09-12
2024-02-11 03:35:43|WEEKLY|08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP|-7.7349741231614|24|0.56332468228915|0.1714|-1|2|0.16035|6.65|0.73304|157|0.7330415270892|157|41.3|-0.35389|-0.09652|-0.0055167843885871|0.075122633320169|74.621431601219|108.5878199263|185.49511923589|0.6|0.4|0.28753|10|3|0.0050422935779817|0.0970175|24.14999961853|2015-06-14|-0.34369|2015-06-21|0.61227|2015-05-24
2024-02-11 03:35:43|WEEKLY|08230|100431|/equities/yilite|SHANGHAICOMP|-22.869189972463|24|1.5057311258628|0.1393|-1|1|0.13933|19.89|-0.14974|29|-0.14974244478022|29|34|-0.10935|-0.02372|-0.028680521412683|0.047197090551316|31.881302456772|105.10187361552|345.91303286345|0.727|0.455|0.29545|22|13|0.0034049935149157|0.09037486381323|36.959999084473|2021-06-13|-0.20162|2015-07-05|0.27385|2021-04-18
2024-02-11 03:35:45|WEEKLY|08231|100886|/equities/xj-youhao|SHANGHAICOMP|-6.1355418972037|18|0.7568473356254||0|0|0.375|3.6|0.41523|122|0.4152334117791|122|40.78|0.01396|0.06286|0.17959337063853|0.24083598162811|222.3484931568|238.74680754625|105.57184205336|0.556|0.389|0.26011|18|9|0.0017253528628495|0.083774527296937|17.790000915527|2010-11-14|-0.2677|2015-10-18|0.24072|2010-01-10
2024-02-11 03:35:46|WEEKLY|08232|102962|/equities/xinyu-iron|SHANGHAICOMP|-3.8646645255132|14|0.24364349004231||0|0|0.06053|3.57|-0.10584|14|-0.10583758488481|14|33.68|-0.04142|0.08532|0.009204321705434|0.023918289757419|68.518792033306|77.438243208092|82.258060085874|0.5|0.409|0.22077|22|4|0.0017799867374005|0.08588375331565|10.989999771118|2009-08-09|-0.5|2011-08-07|0.27706|2017-09-03
2024-02-11 03:35:47|WEEKLY|08233|100507|/equities/strong-year|SHANGHAICOMP|-2.4798357076448|19|0.51661190016408|0.8494|-1|1|0.84941|0.89|0.72222|28|0.72221540755145|28|35.72|0.09933|0.20947|0.25277048353731|0.25798628782933|540.1953681542|328.58133817502|16.738762467202|0.611|0.444|0.32542|18|8|0.00053083207261725|0.10059925869894|42.049999237061|2015-05-31|-0.50867|2022-05-22|0.46396|2013-02-03
2024-02-11 03:35:48|WEEKLY|08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP|-14.34152961817|43|1.4988432759928|0.1714|-1|1|0.17138|9.96|-0.12762|35|-0.12762377251858|35|44.33|-0.06869|0.02535|-0.089838047104931|-0.036575379173144|48.759200730294|88.486724452838|55.986506608068|0.833|0.5|0.23158|6|4|0.00017493506493507|0.084723084415584|31.209999084473|2018-03-18|-0.19881|2020-05-31|0.61102|2018-02-04
2024-02-11 03:35:49|WEEKLY|08235|1162053|/equities/xuelong-group|SHANGHAICOMP|-18.705675120919|9|2.5818916942575||0|0|0.40184|11.03|0.02063|15|0.020634552266847|15|32|-0.17445|0.07146|-0.073568506647663|-0.073568506647663|76.624841558616|76.624841558616|63.625852825036|0.5|0.5|0.26074|6|0|0.000294|0.10108485|33.229999542236|2022-07-24|-0.35358|2022-10-02|0.25663|2022-12-04
2024-02-11 03:35:50|WEEKLY|08236|100554|/equities/yabao-pharm|SHANGHAICOMP|-7.6166471989747|8|0.71499417876589||0|0|0.07971|6.35|-0.02128|56|-0.021276608696346|56|41.83|0.06551|0.14159|0.0077851635063733|0.1174346381598|64.179418159101|131.50057794997|180.75718428541|0.556|0.333|0.25932|18|7|0.0024048552631579|0.079841289473684|19.5|2015-06-07|-0.22869|2022-01-23|0.49738|2020-08-09
2024-02-11 03:35:51|WEEKLY|08237|100811|/equities/dongxin-carbon|SHANGHAICOMP|-2.956810055405|118|0.25560333272818||0|0|0.52456|2.42|1.28251|61|1.2825112596648|61|31.1|0.05029|0.14719|0.10530757020864|0.15814891310596|137.88989347142|152.7061366292|149.75247475452|0.45|0.3|0.27029|20|9|0.0025208254397835|0.085989972936401|10.027000427246|2013-05-19|-0.31967|2010-05-02|0.35637|2021-09-12
2024-02-11 03:35:52|WEEKLY|08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP|-30.336637181981|58|2.4039912232587||0|0|0.19943|25.33|0.04855|23|0.048553395435627|23|37.67|-0.0819|-0.02544|-0.13983941939625|-0.074070020864402|51.676458052154|77.96101388271|65.860635794795|0.667|0.5|0.21394|6|3|0.00051992932862191|0.079968197879859|74.940002441406|2018-08-05|-0.19492|2018-10-14|0.6105|2018-07-29
2024-02-11 03:35:53|WEEKLY|08239|100444|/equities/yaxing-coach|SHANGHAICOMP|-8.1853353049154|2|1.1651117889681||0|0|0.21687|4.55|-0.33494|85|-0.33493502381755|85|32|-0.15503|-0.03636|-0.14918376220386|-0.11486517313942|18.091741968263|37.430438588191|113.75000476837|0.375|0.292|0.30509|24|6|0.002838088426528|0.10664193758127|21.89999961853|2010-12-05|-0.33448|2024-02-04|0.41573|2019-04-28
2024-02-11 03:35:54|WEEKLY|08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP|-16.665182749576|6|1.2075546741924||0|0|-0.03607|15.8|-0.25682|26|-0.2568226286647|26|44.38|0.29806|0.3981|1.065158959554|1.065158959554|409.71489601212|409.71489601212|741.08438744297|0.5|0.5|0.31029|8|2|0.0078423055555556|0.08591225|65.400024414062|2021-01-31|-0.20414|2017-04-02|0.611|2017-02-12
2024-02-11 03:35:55|WEEKLY|08241|100876|/equities/yantai-yuanche|SHANGHAICOMP|-19.074947566357|1|1.7866491379232||0|0|0|12.46|-0.56567|3|-0.060402660508192|54|31.86|-0.20126|-0.06648|-0.25047954367189|-0.092035624683386|5.2677401996347|62.694551200075|302.86826718135|0.409|0.182|0.34239|22|8|0.0043550356633381|0.10251245363766|21.590000152588|2016-01-03|-0.3774|2023-04-30|0.48242|2015-07-19
2024-02-11 03:35:56|WEEKLY|08242|100423|/equities/yanzhou-coal|SHANGHAICOMP|-24.105935527231|63|1.5259561614369|0.4072|-1|1|0.40722|22.84|2.53124|87|2.5312400068304|87|39.06|0.0426|0.18755|0.25895544154208|0.37404223401561|152.36921127326|336.0961978014|230.70708113804|0.444|0.389|0.24051|18|6|0.003426091503268|0.092700928104575|56.139999389648|2022-09-11|-0.47121|2023-07-23|0.39574|2010-10-17
2024-02-11 03:35:57|WEEKLY|08243|942814|/equities/syp-glass|SHANGHAICOMP|-5.850881585762|2|0.70529389688873||0|0|0.13721|3.71|-0.01097|10|-0.010970179987533|10|35.35|-0.07927|0.04526|-0.12284334323315|-0.095389818377826|25.648678620604|47.846416375181|56.554879123597|0.5|0.35|0.24825|20|8|0.0009230790960452|0.086952033898305|19.5|2011-05-22|-0.29722|2015-07-05|0.54582|2023-02-05
2024-02-11 03:35:58|WEEKLY|08244|942838|/equities/syp-glass-b|SHANGHAICOMP|-0.28530767372728|40|0.019171232342741||0|0|0.26016|0.273|-0.04286|38|-0.058661223638178|70|34.1|-0.03242|0.02012|0.012239354002546|0.087432209277006|86.385406820509|138.82008382653|55.714285019188|0.6|0.3|0.17865|20|9|-5.1761442441055E-5|0.057607877947295|1.0529999732971|2015-06-14|-0.17032|2020-05-17|0.16|2010-08-29
2024-02-11 03:35:59|WEEKLY|08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP|-17.265304394487|4|1.5501013821772||0|0|0.1269|13.76|0.01875|79|0.018745957132988|79|36.25|-0.19056|-0.09546|-0.15296543265737|-0.03533887808056|56.75197817575|92.7653375|67.683228138318|0.375|0.25|0.25542|8|2|0.0013034470989761|0.08824662116041|48.880001068115|2018-05-27|-0.19962|2018-08-12|0.61092|2018-05-20
2024-02-11 03:36:00|WEEKLY|08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP|-2.5282181414154|58|0.20273939477692||0|0|0.36086|2.09|-0.27171|20|-0.27171488917199|20|32.25|-0.02245|0.08211|0.090486637193427|0.16811515289004|83.263492977944|133.64545586996|66.349201615676|0.563|0.438|0.31654|16|4|0.0013864921465969|0.092282635253054|7.4800000190735|2021-09-19|-0.30856|2016-02-28|0.39693|2015-04-26
2024-02-11 03:36:01|WEEKLY|08247|102963|/equities/yibin-paper|SHANGHAICOMP|-11.197685869482|17|1.1042287058126||0|0|0.28853|7.94|-0.15496|59|-0.15496204330726|59|23.87|-0.09181|-0.00574|-0.029539209503674|0.0092594573800609|39.847139761332|81.53815758531|198.9974946928|0.533|0.367|0.25189|30|8|0.0031895901639344|0.084240177595628|33.650001525879|2016-05-08|-0.28922|2017-10-15|0.61045|2021-01-17
2024-02-11 03:36:02|WEEKLY|08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH|33.669871540917|6|2.9509058628965||0|0|0.03925|42.63|0.18933|36|0.067958728430082|41|39.27|0.03358|0.20616|0.15891313714023|0.008203634991969|199.49518532097|101.2906662|304.06561823262|0.455|0.182|0.29362|11|3|0.0058069565217391|0.091030755148741|84.792335510254|2020-11-15|-0.45437|2016-09-11|0.82102|2017-10-08
2024-02-11 03:36:03|WEEKLY|08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP|-30.099346954854|24|3.2297820512559|0.2779|-1|1|0.27794|22.16|-0.34647|9|-0.34646505254713|9|26.5|-0.17161|-0.05035|-0.066895632447804|-0.029566641775694|48.221242637434|64.599901719361|92.075967482541|0.6|0.5|0.32123|10|3|0.0023667708333333|0.10508895833333|87.150032043457|2020-08-23|-0.17673|2023-10-22|0.46396|2018-06-24
2024-02-11 03:36:03|WEEKLY|08250|100893|/equities/xinhua-commer|SHANGHAICOMP|-16.545977970295|33|1.438224707956||0|0|-0.1651|16.16|0.03001|58|0.03000955299525|58|40.17|-0.04504|0.04751|-0.00016834769511442|0.10299323919574|35.611139353837|114.45622741844|188.27915067765|0.778|0.5|0.23998|18|10|0.0023386225165563|0.079036066225166|38.099998474121|2010-10-10|-0.20709|2015-06-21|0.33727|2015-05-31
2024-02-11 03:36:05|WEEKLY|08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP|-28.474684855724|2|2.3709054414583||0|0|-0.17777|25.11|0.01621|47|0.016205918017463|47|27.08|-0.12469|-0.03416|-0.16650883072071|-0.027367781024305|11.344150792513|82.455240827828|96.280677468588|0.833|0.417|0.24909|12|9|0.0019148159509202|0.087005153374233|33.880001068115|2017-09-24|-0.16011|2018-02-04|0.6108|2020-06-07
2024-02-11 03:36:06|WEEKLY|08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP|-53.842339110031|2|6.012446268285||0|0|-0.03292|38.28|-0.34994|3|-0.34993856403442|3|22.93|-0.07958|0.07052|0.0015413179594594|0.20126446350661|36.91799080274|127.14052289604|157.99521898952|0.5|0.286|0.34785|14|4|0.005971397515528|0.12507161490683|201.30000305176|2021-08-29|-0.26006|2021-09-05|0.61026|2017-10-29
2024-02-11 03:36:07|WEEKLY|08253|101163|/equities/yingliu-electr|SHANGHAICOMP|-13.479495459523|37|1.2608485978026|0.348|-1|1|0.34798|10.98|0.32964|84|0.32964048626062|84|33.21|-0.05697|0.01536|-0.12841993011466|-0.043196994084802|27.086418631926|63.713624151488|88.051317619198|0.5|0.357|0.31134|14|8|0.0019460678642715|0.098133153692615|38.779998779297|2015-06-21|-0.28631|2016-04-10|0.26234|2020-02-23
2024-02-11 03:36:08|WEEKLY|08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH|-2.9743779340958|18|0.19681337593722||0|0|0.14469|2.66|-0.16398|42|-0.16397852925348|42|36.28|-0.00932|0.09908|-0.018723637151957|-0.048478484750588|44.015566251325|44.479304828618|28.213830704609|0.667|0.389|0.20184|18|11|-0.00049623880597015|0.069404582089552|12.319999694824|2018-01-28|-0.51196|2011-09-25|0.3419|2015-08-16
2024-02-11 03:36:09|WEEKLY|08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP|-8.6258134479995|27|0.78693778103178|0.308|-1|1|0.30804|6.2|0.01472|45|0.014722549894016|45|33.9|-0.35353|-0.23675|-0.065438180376234|0.063464902543169|72.123823915273|112.85817312|90.510947380775|0.4|0.2|0.35435|10|5|0.003131698630137|0.098850054794521|32.930000305176|2017-03-19|-0.30979|2018-02-11|0.61022|2017-01-01
2024-02-11 03:36:10|WEEKLY|08256|1024772|/equities/yongyue-science|SHANGHAICOMP|-5.9542101334063|20|0.76307005718442||0|0|0.51852|3.38|-0.30798|19|-0.2354610325303|15|22.86|-0.19406|-0.07597|-0.18149266712815|-0.11125264802215|17.960884479909|52.058792176713|73.233253168091|0.571|0.357|0.28434|14|6|0.0026102359882006|0.10052634218289|16.076934814453|2020-05-31|-0.40994|2020-06-07|0.61054|2017-06-25
2024-02-11 03:36:11|WEEKLY|08257|100731|/equities/yonyou-softwar|SHANGHAICOMP|-15.088932641573|37|1.506310823304|0.4135|-1|1|0.41349|11.39|-0.17712|29|-0.17711865413603|29|40.28|0.08673|0.2642|0.31178060813396|0.28887287172074|718.10618161336|364.9446945092|132.56518078688|0.556|0.444|0.29202|18|6|0.0035438896189225|0.09923802890933|54.349998474121|2020-07-12|-0.54925|2017-10-15|1.20071|2017-10-08
2024-02-11 03:36:12|WEEKLY|08258|100409|/equities/youngor-group|SHANGHAICOMP|6.1651711109384|1|0.34994301388317||-1|0|0|7.5|-0.14329|8|-0.065527071139145|19|27.93|-0.05663|0.02179|-0.0033293895861925|0.0085670351654584|71.234335474374|84.826875262426|74.701195502951|0.519|0.407|0.15161|27|9|0.00057289124668435|0.055227771883289|16.479999542236|2010-04-04|-0.32284|2012-04-01|0.20325|2014-12-07
2024-02-11 03:36:13|WEEKLY|08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP|-8.7311498069037|39|0.84704991656108||0|0|0.28494|6.6|-0.26105|14|-0.26105248556657|14|51.25|0.05066|0.19762|0.0073595382140091|0.0073595382140091|94.27302415|94.27302415|48.140042934125|0.5|0.5|0.25923|4|1|-0.00014185185185185|0.090790493827161|34.659999847412|2020-09-06|-0.33693|2023-05-14|0.61123|2019-05-19
2024-02-11 03:36:14|WEEKLY|08260|100464|/equities/dayang|SHANGHAICOMP|-13.276426206906|39|0.77542778577775||0|0|0.24067|12.21|0.47118|85|0.47118018982045|85|32.59|-0.04345|0.1184|0.0091236468904437|0.044946736221082|45.428217950094|74.125224196976|267.17723368724|0.682|0.455|0.26355|22|12|0.0041083443708609|0.091412198675497|39.860000610352|2016-11-06|-0.47388|2011-07-24|0.61067|2016-04-17
2024-02-11 03:36:15|WEEKLY|08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP|-18.830221512329|2|2.1467405486144||0|0|0.00297|13.42|0.21913|38|-0.22015028611822|11|39.33|0.05851|0.14071|0.088792429159608|0.22296008540759|109.31479706552|129.92846895|38.853287822282|0.667|0.333|0.26398|6|3|-0.0021708016877637|0.081269493670886|42.479999542236|2022-08-14|-0.23217|2024-02-04|0.25172|2024-01-21
2024-02-11 03:36:16|WEEKLY|08262|100993|/equities/yueyang-paper|SHANGHAICOMP|-6.1348798247859|37|0.58662656852555|0.2209|-1|1|0.22095|4.76|-0.03476|47|-0.034755101555016|47|35.85|-0.01163|0.05478|0.11111106684825|0.13054556919279|112.06026890856|107.01658230713|82.097280868525|0.7|0.45|0.31002|20|13|0.0018656972111554|0.089693864541833|12.635999679565|2010-11-21|-0.26699|2015-07-05|0.45437|2019-04-21
2024-02-11 03:36:17|WEEKLY|08263|100965|/equities/bowin-tech|SHANGHAICOMP|-7.8163209424332|2|0.75377362522532||0|0|0.16304|5.39|-0.20494|27|-0.20493830198414|27|38.45|-0.01062|0.04236|-0.11674868287092|-0.16743098992845|15.004030209018|21.622558553066|123.05935446702|0.65|0.4|0.27307|20|13|0.0021667532467532|0.090540571428571|26.969999313354|2015-06-14|-0.24431|2015-07-05|0.4036|2016-03-20
2024-02-11 03:36:18|WEEKLY|08264|100653|/equities/yunnan-chihong|SHANGHAICOMP|-5.3334322847426|4|0.3165767332837||0|0|-0.05745|4.97|-0.15009|125|-0.15009048264972|125|40.06|-0.04745|0.06526|-0.035977920232372|-0.029728559865766|66.170138579329|72.393836722349|42.297870554823|0.5|0.444|0.24197|18|4|0.00080987569060773|0.085751270718232|28.903999328613|2011-04-17|-0.51661|2011-09-25|0.26391|2009-07-26
2024-02-11 03:36:19|WEEKLY|08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP|-5.7885352678815|2|0.7111784321639|0.0582|-1|1|0.05823|3.72|0.13246|29|0.13246316335635|29|29.31|-0.14674|-0.03546|-0.13970590393659|-0.1102702791717|7.6429822845379|20.870576341944|53.142857551575|0.577|0.423|0.26831|26|10|0.0016170117955439|0.091585950196592|14.409999847412|2009-12-13|-0.53956|2009-12-20|0.46166|2014-12-07
2024-02-11 03:36:20|WEEKLY|08266|100460|/equities/yn-real-estate|SHANGHAICOMP|2.0239381768011|13|0.3803167136745|-0.2977|1|1|-0.29773|2.17|0.16316|45|0.1631579294099|45|32.76|-0.0079|0.06274|-0.024453566769011|-0.03219575721109|47.997834098329|45.920834742907|15.689393571128|0.476|0.429|0.29421|21|10|1.2857142857103E-7|0.095521785714286|26.308000564575|2009-12-13|-0.37471|2012-03-25|0.51626|2023-08-06
2024-02-11 03:36:21|WEEKLY|08267|101019|/equities/wenshan-elec|SHANGHAICOMP|-10.278138442562|38|0.78704724292545||0|0|0.25549|9.5|-0.32384|16|0.83181226218757|50|35.8|-0.01922|0.0376|0.052739392214988|0.15177875145038|91.522431939267|186.76282234077|172.19502734143|0.6|0.4|0.24665|20|11|0.0025211952191235|0.079020743691899|22.190000534058|2022-01-02|-0.2535|2015-07-05|0.61181|2021-10-24
2024-02-11 03:36:22|WEEKLY|08268|100347|/equities/yuntianhua|SHANGHAICOMP|13.567225616745|1|1.1932992837359||0|0|0|16.95|-0.19138|27|-0.19137846078453|27|35.71|-0.01709|0.0936|0.0052173930332674|0.1519000751201|42.555018256706|152.31852090871|88.511755094438|0.524|0.333|0.27709|21|6|0.0019664933333333|0.092005386666667|37.25|2021-09-19|-0.29537|2015-07-05|0.32584|2021-06-13
2024-02-11 03:36:23|WEEKLY|08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP|-19.589775770258|31|1.8965918916302||0|0|0.32212|15.11|-0.19443|30|-0.19443437462712|30|30.7|-0.10952|-0.0078|0.092119436257951|0.052685163081907|122.13486652437|97.718837729322|87.620049107982|0.5|0.4|0.29044|10|3|0.0025210089020772|0.10489454005935|46.714305877686|2021-04-18|-0.32495|2023-07-09|0.4068|2017-07-09
2024-02-11 03:36:24|WEEKLY|08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP|-10.053832449834|2|0.96794419762839|0.1745|-1|1|0.17453|7|-0.0329|8|-0.03290254748704|8|49.25|0.03196|0.06949|-0.03290254748704|-0.03290254748704|96.71|96.71|37.654652730197|0.25|0.25|0.19551|4|2|-0.0037275252525253|0.064757575757576|18.879999160767|2020-05-31|-0.24583|2022-05-01|0.25275|2020-05-24
2024-02-11 03:36:25|WEEKLY|08271|100899|/equities/freetrade-tech|SHANGHAICOMP|-4.1788795942568|2|0.35629319331721||0|0|0.06213|3.17|-0.16483|9|-0.16483012218303|9|28.46|-0.15|0.00109|-0.10804004948255|-0.035498838722735|8.9071815081742|44.635682963736|179.40012157054|0.615|0.423|0.23965|26|11|0.0028719028340081|0.083331430499325|14.60000038147|2015-06-14|-0.52521|2010-01-17|0.38992|2019-04-14
2024-02-11 03:36:26|WEEKLY|08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH|-252.45456629074|21|17.68886851393|0.1823|-1|1|0.18233|215.98|-0.12|16|-0.12000103909098|16|36.6|0.03057|0.18903|0.25063247894746|0.32455628122723|209.42883144084|259.48634159864|1032.2611110372|0.35|0.3|0.23768|20|5|0.0049868617021277|0.075899055851064|491.88000488281|2021-07-25|-0.57581|2010-04-11|0.22561|2015-05-31
2024-02-11 03:36:27|WEEKLY|08273|100357|/equities/zj-dongri|SHANGHAICOMP|-8.0572180913654|2|0.76073933199934||0|0|0.09615|5.64|-0.18149|55|-0.18149148408716|55|27.5|-0.14818|-0.02064|-0.16287104778277|-0.11197013282212|2.727575491517|25.185819563246|196.78995081473|0.538|0.385|0.31287|26|8|0.0035693715083799|0.094119567039106|21.744651794434|2016-11-06|-0.28253|2015-07-19|0.60805|2014-12-28
2024-02-11 03:36:28|WEEKLY|08274|101151|/equities/aokang-shoes|SHANGHAICOMP|-5.0514158490954|41|0.32547193380388||0|0|0.32653|3.96|-0.0831|42|-0.24708380966482|16|46.83|0.10297|0.17037|0.16405737272668|0.19981632850109|168.14046164042|144.60035625152|16.737109313972|0.5|0.333|0.19255|12|5|-0.0016098504983389|0.068791445182724|55.580001831055|2015-06-21|-0.28275|2015-07-05|0.2566|2015-07-19
2024-02-11 03:36:29|WEEKLY|08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP|-12.973571982291|86|1.2411906607636||0|0|0.69006|10.29|0.46007|28|0.46006909183856|28|32.5|-0.0677|0.35775|0.39953309082373|0.83697368989981|226.75965190119|410.69411983433|161.56255516826|0.625|0.375|0.3091|8|3|0.0073355652173913|0.10543034782609|67.057167053223|2022-05-15|-0.54728|2017-10-15|1.35077|2017-10-08
2024-02-11 03:36:30|WEEKLY|08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP|-11.382021316929|4|1.0640070865695||0|0|0.26032|8.78|-0.11813|63|-0.1181277970343|63|55.5|-0.0589|-0.03887|-0.067340520509275|-0.055454321795985|69.152859137219|82.774012184083|73.210213855959|0.833|0.5|0.21047|6|5|0.00052383928571429|0.072809791666667|19.321435928345|2017-07-16|-0.19807|2017-07-23|0.47945|2017-07-16
2024-02-11 03:36:31|WEEKLY|08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP|-115.67090742122|17|10.075772119555||0|0|0.12506|97.18|-0.28161|18|-0.28161180223559|18|31.5|0.00075|0.10612|0.31190866546017|0.45427471187033|186.30223989134|250.93238496221|495.05860651998|0.5|0.4|0.32241|10|3|0.0081770090634441|0.10757483383686|195.30000305176|2021-01-31|-0.22797|2021-01-31|0.61088|2017-09-03
2024-02-11 03:36:32|WEEKLY|08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP|-16.085888263382|1|1.2686293511914||1|0|0|11.39|0.01696|51|0.016964333686902|51|39.5|0.02055|0.05782|-0.016850847101802|-0.0039101285620906|87.849781364949|98.663003546688|43.39289897711|0.625|0.375|0.21727|8|5|-0.0014223101265823|0.0729275|26.266288757324|2017-12-10|-0.20289|2017-12-10|0.15709|2023-06-11
2024-02-11 03:36:32|WEEKLY|08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP|-9.1404367660335|35|0.91181218540839||0|0|0.43489|7.03|-0.19215|72|-0.19215021675377|72|53|-0.02993|0.0517|-0.0011750063703536|0.074655523645598|83.808951162173|107.39776687592|70.248711191856|0.833|0.5|0.25661|6|3|0.0014588636363636|0.089090340909091|23.600610733032|2017-04-02|-0.32207|2023-06-11|0.61071|2017-03-26
2024-02-11 03:36:33|WEEKLY|08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP|-6.121431550213|2|0.74547718658325||0|0|0.21684|3.72|-0.2864|28|-0.28640086720297|28|42.25|-0.04687|0.08097|-0.12770178018447|-0.28640086720297|73.57216|71.36|33.630032571285|0.25|0.125|0.24555|8|1|-0.00073713864306785|0.083245781710914|17.076927185059|2017-07-02|-0.27035|2024-02-04|0.61131|2022-02-20
2024-02-11 03:36:35|WEEKLY|08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP|-7.2362507089705|31|0.67708359508814||0|0|0.44567|5.51|-0.08556|20|-0.085556606712691|20|26|-0.08786|0.11196|-0.14264351218385|-0.21176962290133|34.499491394497|28.678119846796|103.9622647281|0.375|0.313|0.33013|16|4|0.003950403587444|0.096601816143498|41.071445465088|2020-06-14|-0.40958|2020-12-27|0.61277|2015-03-08
2024-02-11 03:36:35|WEEKLY|08282|100896|/equities/textile-city|SHANGHAICOMP|-3.9447850017125|24|0.26159497196062|0.1875|-1|1|0.1875|3.38|0.3123|99|0.3123027593979|99|51.64|0.08568|0.12766|0.11090460943549|0.096398993829969|207.55399547264|134.42622175869|92.349727737063|0.714|0.429|0.22999|14|10|0.0012349195710456|0.068183914209115|12.770000457764|2010-11-21|-0.35235|2011-10-02|0.26665|2014-06-29
2024-02-11 03:36:36|WEEKLY|08283|101129|/equities/chint-electric|SHANGHAICOMP|-22.358650307495|102|1.3678833976848|0.5482|-1|1|0.54825|19.57|0.20366|27|0.20365758640679|27|42.21|-0.01007|0.069|-0.015402285280915|0.061307085434208|75.427242432024|135.01675681686|74.325863089747|0.571|0.429|0.22084|14|5|0.00071718208092486|0.073063569364162|64.120002746582|2021-09-05|-0.23691|2010-03-21|0.20401|2021-08-08
2024-02-11 03:36:37|WEEKLY|08284|100602|/equities/commo-city|SHANGHAICOMP|-8.9421122724072|16|0.7566082878693||0|0|-0.02427|8.02|-0.08415|69|0.34379726311496|27|41.83|0.10886|0.29333|0.32673079800527|0.51508251985833|307.84326830742|553.29790928425|128.64934540831|0.444|0.333|0.21667|18|2|0.002443515625|0.0784980078125|19.5|2015-06-14|-0.48851|2011-07-24|0.61449|2020-06-07
2024-02-11 03:36:38|WEEKLY|08285|100717|/equities/conba|SHANGHAICOMP|-5.5082671053981|30|0.40228207430238||0|0|0.13036|4.87|0.2608|33|0.26079501297006|33|38.56|-0.01738|0.13027|0.081029996805888|0.14008288661379|98.209216363842|137.6557707861|126.49350665436|0.556|0.444|0.19307|18|4|0.0021762932226833|0.075689571230982|15.260000228882|2011-07-24|-0.63984|2011-10-02|0.26818|2011-04-24
2024-02-11 03:36:40|WEEKLY|08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP|-13.003298666558|21|1.5110996254554|0.3527|-1|1|0.35273|8.9|0.12972|44|0.12971713220605|44|27.33|-0.14921|-0.09994|-0.036768418518249|-0.060094874861957|66.592199370409|76.055242354196|53.939391627456|0.667|0.333|0.27365|12|7|0.00043040229885058|0.088444367816092|32.180000305176|2017-05-07|-0.21026|2024-02-04|0.61152|2017-04-30
2024-02-11 03:36:40|WEEKLY|08287|100761|/equities/zj-daily-media|SHANGHAICOMP|-13.086972043054|8|1.3589906047241|0.1295|-1|1|0.1295|9.68|-0.18365|37|-0.18365383821832|37|35.44|-0.02532|0.14687|0.18558960548843|0.28490982454997|265.64020946474|282.75603593667|283.45535617293|0.5|0.333|0.2649|18|6|0.0042045581395349|0.09530111627907|31.299999237061|2015-06-14|-0.25324|2022-01-30|0.85165|2011-10-02
2024-02-11 03:36:41|WEEKLY|08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP|-25.35335933865|24|1.8844531764618||0|0|0.12138|21.57|0.51079|54|0.51079362535586|54|31.3|-0.23704|0.06764|0.027446740084047|0.1190471965511|97.00001526391|125.0450592567|98.387633228907|0.5|0.3|0.23481|10|3|0.003235505952381|0.084919613095238|57.779998779297|2017-10-08|-0.48203|2017-10-15|0.96238|2017-10-08
2024-02-11 03:36:42|WEEKLY|08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP|-13.861417035493|2|1.6404723260908||0|0|0.08577|9.38|-0.34608|5|-0.34608027385102|5|28.21|-0.30438|-0.04244|-0.096944383089045|-0.022307804974544|30.872363836536|70.780786805095|118.78191942173|0.5|0.357|0.31891|14|6|0.0059458585858586|0.10085689393939|39.321998596191|2016-08-28|-0.52377|2017-10-22|1.1849|2017-10-08
2024-02-11 03:36:43|WEEKLY|08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP|-14.274470600389|2|1.6531569271955||0|0|0.19|8.91|-0.23558|73|-0.23558028231012|73|34.4|-0.19201|-0.14328|-0.19155267129769|-0.19413113979892|20.887298496936|32.675219233462|60.867032922933|0.7|0.5|0.26057|10|7|0.0011651304347826|0.089225188405797|39.992321014404|2017-10-15|-0.32799|2017-11-19|0.61009|2017-05-14
2024-02-11 03:36:44|WEEKLY|08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP|44.198406315129|1|4.5115821567811||0|0|0|59.24|-0.1925|12|-0.19249573959135|12|19.65|-0.1812|-0.08378|-0.12241355100377|0.061784041500968|9.5927291675333|126.22108737012|563.5464346035|0.565|0.304|0.28678|23|8|0.0072324115044248|0.095333827433628|140.30000305176|2021-02-21|-0.29649|2016-04-17|0.46083|2015-07-26
2024-02-11 03:36:45|WEEKLY|08292|100677|/equities/feida-environ|SHANGHAICOMP|-4.983629610196|126|0.39287655421603|0.2836|-1|1|0.28364|3.94|0.144|21|0.14399644622808|21|45.07|-0.05253|0.10283|0.18160397708548|0.21120679428679|213.62652117913|206.68400543652|67.292912799067|0.429|0.357|0.24221|14|3|0.001426917989418|0.087390608465608|30.770000457764|2015-06-21|-0.24895|2019-02-03|0.5543|2021-03-21
2024-02-11 03:36:46|WEEKLY|08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|-2.3533361387674|41|0.25277870338574||0|0|0.68813|1.55|-0.19055|15|-0.19055376249766|15|29.38|-0.1046|-0.03577|-0.08148205065966|-0.010806523086435|18.242986226491|71.250502086527|66.126274977371|0.625|0.375|0.29853|24|13|0.0016068053691275|0.093945530201342|21.520000457764|2015-06-21|-0.2295|2011-05-29|0.24338|2018-11-18
2024-02-11 03:36:46|WEEKLY|08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP|-5.7398153215243|2|0.63493842779243||0|0|0.19912|3.62|-0.24792|10|-0.24792016492694|10|33.41|-0.155|-0.06341|-0.16638080814342|-0.18535764629238|6.1933486884154|15.040994749099|104.92753146451|0.636|0.409|0.28602|22|12|0.002360910326087|0.087215448369565|15.960000038147|2016-06-19|-0.37374|2015-07-05|0.61137|2015-06-21
2024-02-11 03:36:47|WEEKLY|08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP|-9.6828127822877|24|0.85760421625777||0|0|0.3177|7.13|-0.22834|55|-0.22833679875292|55|35.25|-0.41886|-0.22146|-0.072423589008361|-0.16322005970679|43.586914580277|29.603435695262|62.764087411306|0.583|0.5|0.30702|12|5|0.0020745739910314|0.092829080717489|52.220001220703|2015-06-21|-0.27171|2015-07-05|0.61092|2015-05-31
2024-02-11 03:36:49|WEEKLY|08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP|-18.905986120304|2|1.6103287703464||0|0|0.02182|15.24|-0.23926|5|-0.23925779922138|5|37|0.01829|0.12102|-0.037216361464067|0.027505144366137|57.939265912067|82.311785640101|45.022157926445|0.625|0.5|0.28886|8|4|-0.00050296296296296|0.090993973063973|66.029998779297|2021-12-05|-0.18977|2018-06-03|0.37507|2021-09-12
2024-02-11 03:36:50|WEEKLY|08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP|-11.145691270852|2|0.99356376966629||0|0|0.05778|8.48|-0.19137|49|-0.19137467138723|49|38.5|-0.11695|-0.06551|-0.24504559186501|-0.19137467138723|56.70760464|80.863|80.151224984753|0.333|0.167|0.26128|6|2|0.0016888362068966|0.087577672413793|24.940000534058|2019-08-11|-0.17699|2022-01-30|0.61059|2019-08-04
2024-02-11 03:36:51|WEEKLY|08298|100322|/equities/zheguangsha|SHANGHAICOMP|-4.5408512657231|4|0.49361710764784|0.2956|-1|1|0.29561|3.05|-0.1657|26|-0.16570329942828|26|37.1|-0.00493|0.09321|0.1011413063411|0.17310867560471|173.97390268311|244.49389141243|84.254144992749|0.7|0.4|0.27499|20|12|0.002144577181208|0.090138080536913|14.979999542236|2015-06-21|-0.24576|2015-09-06|0.52878|2019-09-01
2024-02-11 03:36:51|WEEKLY|08299|100317|/equities/guyuelongshan|SHANGHAICOMP|-9.933113987141|17|0.65437131951027||0|0|0.06028|8.73|-0.10305|34|-0.10305074189513|34|41.28|-0.03686|0.04702|0.0076715379414738|0.060494170024342|83.289455775414|124.54560792491|140.76103423994|0.611|0.389|0.21062|18|7|0.0017132806324111|0.074110316205534|21.299999237061|2015-06-21|-0.1998|2015-06-21|0.27116|2015-06-14
2024-02-11 03:36:52|WEEKLY|08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP|-25.647617136042|66|2.3147852285508|0.5508|-1|1|0.55078|22.07|-0.26111|19|-0.26110849964935|19|27.83|-0.05703|-0.0154|-0.12401416895939|-0.022060887766133|50.410990313274|88.420167879736|42.946098378958|0.667|0.5|0.39491|6|4|-0.00058120689655172|0.11875676724138|136.36000061035|2021-08-15|-0.31787|2023-06-11|0.32769|2019-08-04
2024-02-11 03:36:54|WEEKLY|08301|101015|/equities/hangmin|SHANGHAICOMP|-8.8292132050861|2|0.77640440169535||0|0|-0.04676|6.94|0.22028|119|0.22027609180554|119|46.19|-0.0259|0.09956|0.060789933190092|0.11060651060545|166.4502316442|184.69476922809|196.43362785755|0.813|0.438|0.24051|16|9|0.0023244864864865|0.074589837837838|14.079999923706|2015-06-14|-0.31288|2014-03-09|0.29851|2015-07-19
2024-02-11 03:36:55|WEEKLY|08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP|-51.799691015699|2|4.8571949173632|-0.142|-1|1|-0.14201|44.55|0.07883|6|0.078829634530644|6|31.6|0.05577|0.11449|0.029690778903644|0.098542552291896|100.10182900904|138.08100448276|69.921497152133|0.7|0.4|0.22915|10|7|0.00056608832807571|0.07836356466877|69.285743713379|2017-12-03|-0.20372|2024-02-04|0.2595|2023-12-24
2024-02-11 03:36:55|WEEKLY|08303|100485|/equities/hisun-pharm|SHANGHAICOMP|-9.5190940836231|29|0.76969809463157|0.2871|-1|1|0.28715|7.82|-0.03489|5|-0.03488602419373|5|36.8|-0.05925|0.02371|0.055639440140648|0.054924750597548|114.53529678688|105.93860106143|85.352547758402|0.55|0.45|0.2298|20|7|0.0013269633507853|0.082176544502618|28.312000274658|2010-11-21|-0.24465|2015-07-05|0.26042|2020-02-09
2024-02-11 03:36:56|WEEKLY|08304|100682|/equities/huahai-pharma|SHANGHAICOMP|-14.875252743101|24|1.186575800042|0.1789|-1|1|0.17888|13.45|-0.28721|32|-0.28720628863979|32|28.65|-0.04581|0.04048|0.055229662872125|0.0598234704999|90.443223980014|87.422882785063|249.76785956531|0.577|0.423|0.27306|26|12|0.0031947786458333|0.089198216145833|45.700000762939|2020-09-06|-0.40978|2018-10-14|0.31765|2017-10-08
2024-02-11 03:36:57|WEEKLY|08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP|-11.052662276477|58|0.7817987153679||0|0|0.26615|9.43|-0.29434|14|-0.29434371073491|14|22.75|-0.53794|-0.13469|-0.1194432700046|-0.028830699687155|30.556721100398|78.733171932676|169.14813799842|0.667|0.417|0.23985|12|6|0.0077591212121212|0.086968454545455|32.450000762939|2017-10-08|-0.67168|2017-10-15|1.94169|2017-10-08
2024-02-11 03:36:59|WEEKLY|08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP|-7.0732514807072|2|0.56297545279524||0|0|-0.14552|6.14|-0.07472|50|-0.074722850694563|50|31.36|-0.18627|-0.09631|-0.0018055903155147|0.025111984767175|89.266567347379|106.69013296129|145.18798140369|0.5|0.429|0.33384|14|5|0.0045177954545455|0.099889022727273|19.638999938965|2016-01-10|-0.34795|2017-04-16|0.61128|2015-06-14
2024-02-11 03:37:00|WEEKLY|08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP|-32.438165720734|69|2.8927218306173|0.601|-1|1|0.60103|25.67|-0.22388|22|-0.065487081004754|31|19.45|-0.31087|-0.16271|-0.18634797687021|-0.11195741333648|10.205428300348|36.192074565681|339.55026812945|0.45|0.3|0.42306|20|8|0.0075514442013129|0.12389225382932|116.1538772583|2021-07-18|-0.42537|2016-09-11|0.61243|2015-02-08
2024-02-11 03:37:00|WEEKLY|08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP|8.5851150963532|16|0.88447023179708|0.0534|1|1|0.05338|9.67|-0.13953|58|-0.13953485089867|58|39.09|-0.20844|-0.08533|-0.20510590404062|-0.13044636295553|11.978703230874|49.357028250394|98.272356975023|0.636|0.455|0.28009|11|6|0.0019050786516854|0.087087483146067|32.979999542236|2016-11-06|-0.29389|2017-04-16|0.2592|2015-09-13
2024-02-11 03:37:01|WEEKLY|08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP|-24.787792582197|69|2.4242640796246||0|0|0.58804|17.64|-0.14067|7|-0.1406736692421|7|22.29|-0.22413|-0.09021|-0.067289297311625|-0.021219052741339|40.77797209585|69.45760799187|94.736834557386|0.643|0.5|0.30626|14|5|0.0027688421052632|0.099754578947368|103.5|2017-04-16|-0.24285|2017-04-30|0.61079|2016-05-15
2024-02-11 03:37:02|WEEKLY|08310|100491|/equities/huafang|SHANGHAICOMP|-8.8966448325945|20|0.50374406865626|0.0761|-1|1|0.07611|7.89|-0.15529|9|-0.1552917653946|9|35.65|-0.00199|0.09336|0.14438706520284|0.28614059493212|113.81863707297|206.79387222188|263.87959335519|0.45|0.3|0.25469|20|7|0.0035400819672131|0.092757103825137|20.420000076294|2015-06-28|-0.32302|2015-07-05|0.34969|2012-07-22
2024-02-11 03:37:04|WEEKLY|08311|100795|/equities/jianfeng-group|SHANGHAICOMP|-10.660273667844|77|0.72342455276922||0|0|0.26601|8.94|-0.01601|46|-0.016008623018542|46|34.1|-0.11976|-0.02083|-0.029458584292092|0.013528871813659|48.926571162281|94.160470133362|183.19670841663|0.7|0.4|0.24902|20|10|0.0024287994722955|0.078185|25.64999961853|2022-03-13|-0.29706|2015-07-05|0.38485|2022-01-02
2024-02-11 03:37:04|WEEKLY|08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP|-20.469149336576|17|1.6797163438002|0.2374|-1|1|0.23737|16.61|-0.09851|13|-0.098506061637346|13|46.25|0.0876|0.14636|0.052306098818233|0.052306098818233|108.46006488|108.46006488|55.292943089646|0.5|0.5|0.23829|4|1|-0.0012789054726368|0.086066467661692|43.430000305176|2021-11-07|-0.18088|2021-11-21|0.37433|2021-09-19
2024-02-11 03:37:05|WEEKLY|08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP|-20.765172818338|145|2.0133908122895||0|0|0.64114|16.41|0.59976|44|0.59976290614902|44|21.67|-0.17011|-0.03729|0.046299255360503|0.14427352136203|101.10698447191|134.38287098528|111.04094195966|0.667|0.5|0.35904|6|2|0.0027823722627737|0.10334467153285|72.142883300781|2021-01-24|-0.21547|2018-10-14|0.24976|2018-09-30
2024-02-11 03:37:06|WEEKLY|08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP|-4.3860797542415|2|0.41202659269445||0|0|0.12921|3.1|-0.24255|12|-0.24255317292531|12|42.25|0.02054|0.07696|-0.15037491697043|-0.15037491697043|49.817285546049|49.817285546049|15.926597880076|0.5|0.5|0.16355|8|4|-0.0045493510324484|0.056821710914454|23.557151794434|2017-06-25|-0.19639|2024-02-04|0.15747|2020-03-08
2024-02-11 03:37:07|WEEKLY|08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP|-16.760148372695|2|1.995049425776||0|0|0.11241|10.66|-0.20516|75|-0.20516211106765|75|53.33|-0.1821|-0.12842|-0.18691247808032|-0.19299775965841|35.378747383879|52.515133230643|74.75343108593|0.833|0.5|0.28097|6|5|0.001722492211838|0.087351246105919|36.632682800293|2017-11-12|-0.2565|2017-11-19|0.61073|2017-11-05
2024-02-11 03:37:08|WEEKLY|08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP|-24.917506676289|102|2.4812520448482||0|0|0.49318|20.07|-0.28865|10|-0.28865207155021|10|46.38|0.33292|0.46121|-0.31033524609954|-0.28865207155021|47.5167573|71.135|325.28362150166|0.25|0.125|0.32482|8|1|0.004938093220339|0.098216016949153|63|2021-12-05|-0.26363|2020-02-16|0.54619|2014-10-19
2024-02-11 03:37:09|WEEKLY|08317|100417|/equities/ju-hua|SHANGHAICOMP|13.502417324|9|1.4661969142102|0.0669|1|1|0.06695|17.85|-0.12888|31|0.012872169284309|39|39.16|-0.00575|0.14507|0.0011012468409429|0.064583314995838|77.801357925298|125.75196948678|582.00198539638|0.526|0.368|0.26326|19|8|0.004603670212766|0.093696994680851|21.354999542236|2011-07-10|-0.27363|2013-03-31|0.39063|2015-09-13
2024-02-11 03:37:10|WEEKLY|08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP|-26.539121258737|5|3.0147071243928|0.1782|-1|1|0.17824|17.75|-0.29087|2|-0.29087324259046|2|29.08|0.04605|0.12934|0.2753214108646|0.37112333945675|318.90136087488|214.61928198882|58.222488688012|0.583|0.333|0.3038|12|6|0.0016887818696884|0.094367138810198|56.479999542236|2022-06-26|-0.34368|2021-01-03|0.61059|2017-03-26
2024-02-11 03:37:11|WEEKLY|08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP|-14.181507466079|2|1.5988358252053||0|0|0.17254|9.16|-0.21446|17|-0.11375089162367|46|33.17|-0.36266|-0.06147|-0.15032598369969|0.011907486594114|27.314308893266|102.21285335643|69.022680360216|0.5|0.25|0.30735|12|5|0.0031749373433584|0.086712506265664|45.707000732422|2016-07-10|-0.46345|2017-10-15|0.9584|2017-10-08
2024-02-11 03:37:11|WEEKLY|08320|100555|/equities/longsheng|SHANGHAICOMP|6.7193917276794|1|0.51936425631937||0|0|0|8.73|0.16424|40|-1.34259361394E-5|36|39.63|0.16715|0.2452|0.47632109759014|0.66372434268106|879.97793565739|404.82109182286|117.41761411464|0.474|0.263|0.21091|19|7|0.0019458300132802|0.074093160690571|26.659999847412|2019-04-14|-0.52083|2011-07-24|0.36943|2019-03-31
2024-02-11 03:37:13|WEEKLY|08321|100446|/equities/zhejiang-med|SHANGHAICOMP|-11.054065556294|66|0.76271968214687|0.1475|-1|1|0.14747|9.77|-0.2806|6|-0.28060264792189|6|34.95|-0.05464|0.01135|-0.055096193140402|-0.055263930340596|46.26830893942|56.981088714313|85.829747315273|0.5|0.35|0.2488|20|10|0.0011627617801047|0.077832447643979|23.555999755859|2010-04-25|-0.21331|2015-07-05|0.1904|2020-03-08
2024-02-11 03:37:14|WEEKLY|08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP|-7.6361559042856|2|0.73538527917613||0|0|0.17089|5.24|-0.20901|20|-0.20901121993688|20|40.63|-0.16591|-0.09184|-0.18067457544413|-0.18067457544413|44.95270412871|44.95270412871|59.954232360898|0.5|0.5|0.18951|8|3|0.00030693251533742|0.076160705521472|22.659999847412|2017-10-01|-0.20802|2024-02-04|0.60984|2017-09-24
2024-02-11 03:37:15|WEEKLY|08323|100369|/equities/zj-orient|SHANGHAICOMP|-3.9503831503743|19|0.258673087321|0.0239|-1|1|0.02394|3.67|-0.08068|21|-0.080684633206145|21|39.22|-0.06542|0.00136|-0.03588002789438|-0.052818871172361|59.339609933967|62.537146523632|64.048866737829|0.444|0.278|0.2671|18|8|0.0013403453038674|0.081281685082873|16.091064453125|2015-06-21|-0.45554|2014-08-10|0.38865|2012-04-29
2024-02-11 03:37:16|WEEKLY|08324|100900|/equities/qianjiang|SHANGHAICOMP|-5.5942110131006|2|0.4980702900165||0|0|0.09628|4.13|-0.15939|80|0.013461571967108|30|36.1|-0.0387|0.01983|0.037090914454012|0.1801634815569|72.167499225458|182.51144348145|139.81043059493|0.6|0.35|0.25545|20|9|0.0023501659751037|0.085499571230982|20.979999542236|2015-06-14|-0.31828|2015-07-05|0.36122|2016-11-06
2024-02-11 03:37:17|WEEKLY|08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP|-6.5417919873453|2|0.70559730527324||0|0|0.11789|4.34|-0.17032|38|-0.17032036783847|38|36.5|-0.0356|0.01002|-0.059728718378333|-0.15242763530819|49.633788343143|43.550063935268|16.285179042067|0.75|0.417|0.22598|12|9|-0.0028845102505695|0.070226537585421|35.139999389648|2015-08-09|-0.25792|2024-02-04|0.25295|2023-05-14
2024-02-11 03:37:18|WEEKLY|08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP|-11.964660684018|10|0.98822022800593||0|0|0.19016|9.71|0.02042|90|0.020423562680459|90|43.88|-0.22697|-0.11017|-0.069669887041775|-0.035564560382449|72.406986520824|87.446995230521|95.157921240132|0.5|0.375|0.2511|8|3|0.0018116944444444|0.082748361111111|38.489826202393|2017-11-05|-0.19415|2022-05-01|0.464|2017-01-29
2024-02-11 03:37:19|WEEKLY|08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP|27.109064785947|25|3.4186190287352|0.279|1|1|0.27903|38|0.04242|40|0.042420273538768|40|32|-0.019|0.06552|0.0087360273506061|0.0087360273506061|98.456473389238|98.456473389238|94.142587933762|0.429|0.429|0.27235|7|2|0.0018342741935484|0.089603508064516|48.785732269287|2019-04-14|-0.1662|2021-09-26|0.25968|2021-09-19
2024-02-11 03:37:19|WEEKLY|08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP|-16.594827230795|4|1.5539482283663||0|0|0.04059|13.71|-0.18436|13|-0.18436075408202|13|29|-0.22691|0.28467|-0.22536532193362|-0.22536532193362|46.182357048366|46.182357048366|172.23103219759|0.25|0.25|0.31049|12|2|0.00920150997151|0.085735897435897|31.30770111084|2021-09-19|-0.70578|2017-10-15|2.56719|2017-10-08
2024-02-11 03:37:20|WEEKLY|08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP|-12.993293039404|2|1.7077643051421||0|0|0.04005|8.39|-0.29344|14|-0.29343971818585|14|30.38|-0.20647|-0.11433|-0.10414428976906|-0.055585587706912|32.625008061283|62.446361907862|100.23895409841|0.5|0.313|0.28806|16|7|0.0024468993839836|0.090510410677618|56.700000762939|2015-06-07|-0.29095|2017-12-24|0.61051|2014-07-13
2024-02-11 03:37:21|WEEKLY|08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP|-13.298364039081|2|1.6011213845073||0|0|0.19442|8.08|-0.28261|10|-0.28261328103355|10|53.5|0.09067|0.17497|-0.050391189051035|-0.26247805591085|71.518424869222|54.35377074|60.238826765098|0.667|0.333|0.25323|6|3|0.0013314906832298|0.090869254658385|43.907161712646|2020-03-01|-0.24359|2024-02-04|0.61053|2017-09-10
2024-02-11 03:37:23|WEEKLY|08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP|-12.630889577497|33|1.1236297828717||0|0|0.17691|9.91|-0.33185|30|-0.33185351520534|30|33.33|-0.15981|0.03542|0.035130973778837|0.15170874472607|77.876452760521|165.13933538755|138.17624013232|0.833|0.5|0.39042|12|7|0.0051178703703704|0.10981824074074|52.588001251221|2015-05-31|-0.2931|2015-07-05|0.61081|2015-05-17
2024-02-11 03:37:23|WEEKLY|08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP|-34.460854242336|38|2.9812562078509|0.3532|-1|1|0.35322|28.29|0.04691|18|0.046912469038682|18|30.8|-0.22012|-0.11567|0.033685252700283|0.011977420263426|118.58926001003|103.03480039591|182.87911552847|0.6|0.4|0.27186|10|5|0.0039571594202899|0.087947304347826|58.659999847412|2023-03-19|-0.22304|2020-12-27|0.61014|2017-05-21
2024-02-11 03:37:24|WEEKLY|08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP|-12.042131805096|93|1.139043855559|0.6971|-1|1|0.69712|9.24|-0.27116|22|-0.27116040742566|22|71.25|0.82568|1.03105|1.7430713183374|1.7430713183374|346.7310532|346.7310532|61.074756746542|0.5|0.5|0.38134|4|2|0.0015348275862069|0.10187981432361|70.35717010498|2020-09-06|-0.31636|2016-09-04|0.61042|2016-03-20
2024-02-11 03:37:25|WEEKLY|08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP|-11.348118777241|3|0.9460395955925||0|0|0.07165|9.07|-0.26097|50|-0.26096821025561|50|32.3|-0.04056|0.0223|0.009203758210838|0.065474113472298|74.280587406378|96.275552926331|87.032170184573|0.6|0.4|0.31291|10|5|0.0019434153846154|0.093652061538462|21.090000152588|2021-11-21|-0.1669|2022-03-13|0.61138|2017-10-01
2024-02-11 03:37:25|WEEKLY|08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP|-13.948039749869|3|1.1326798530448|0.1988|-1|1|0.1988|10.72|-0.03672|49|-0.036717078205617|49|43.75|-0.12707|-0.1006|-0.13795421140952|-0.11896710083496|46.26803716053|67.055023871194|75.475381560515|0.625|0.375|0.19066|8|6|0.0012560227272727|0.078809147727273|40.53299331665|2017-04-02|-0.26444|2017-05-07|0.61083|2017-03-19
2024-02-11 03:37:27|WEEKLY|08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP|-9.1024402276003|4|0.9991467361756|0.2345|-1|1|0.23448|6.66|-0.24675|12|-0.24675327570608|12|27.06|-0.34092|-0.20841|-0.21005612118172|-0.11810166573312|4.5860671221115|42.461916313841|124.25372540141|0.625|0.375|0.35439|16|8|0.0040713532110092|0.1094225|28.450000762939|2017-10-08|-0.34159|2018-07-08|0.61007|2015-07-12
2024-02-11 03:37:28|WEEKLY|08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP|-11.667939260136|42|1.127646470908|0.2694|-1|1|0.26943|8.65|-0.14233|10|-0.14233457007334|10|35.75|-0.12639|-0.02067|-0.11389196235839|-0.088212562818131|48.705693980586|62.17298405722|61.029464999665|0.625|0.5|0.29257|8|4|0.0010203058103976|0.090397155963303|22.831651687622|2017-09-17|-0.28428|2018-06-24|0.61087|2017-09-17
2024-02-11 03:37:29|WEEKLY|08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP|-11.029877845936|3|1.1999591802536|0.2733|-1|1|0.27334|7.55|0.01564|29|0.01564035271222|29|34.3|-0.08914|0.01631|-0.03072943228653|0.048604438374208|83.502392552529|109.84857548|35.891679222579|0.5|0.2|0.1805|10|6|-0.00069576811594203|0.075190608695652|30.763332366943|2017-05-21|-0.38031|2017-10-15|0.69057|2017-10-08
2024-02-11 03:37:30|WEEKLY|08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP|-29.850034639567|69|4.1783448607821||0|0|0.62744|18.55|0.36711|15|0.3671060795929|15|22.33|-0.22192|-0.07087|0.04246822648895|0.083960918859062|105.78917047689|129.10736566176|160.44998722658|0.583|0.417|0.36222|12|6|0.0065414583333333|0.11729723214286|86|2023-01-15|-0.49551|2017-10-15|0.96115|2017-10-08
2024-02-11 03:37:30|WEEKLY|08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP|-11.581931817072|42|1.3789772946098|0.472|-1|1|0.47203|6.89|-0.25777|47|-0.25776656038256|47|31.5|-0.38863|-0.1102|-0.17492352333659|-0.19447948777748|44.311283664478|50.140633743497|99.855069148643|0.4|0.3|0.34334|10|4|0.0036319101123596|0.10127308988764|35.720001220703|2017-03-26|-0.38014|2022-06-12|0.61159|2017-02-19
2024-02-11 03:37:32|WEEKLY|08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP|-10.997691188227|118|0.82030740796662|0.5451|-1|1|0.54507|9.69|1.45866|130|1.4586552832592|130|25.42|-0.27817|-0.05245|-0.082552929901603|0.11217280272464|-4.9425029432253|87.976200484609|177.14807956224|0.5|0.417|0.32611|12|5|0.0059455213270142|0.098322132701422|31.940000534058|2021-09-26|-0.46257|2017-10-15|0.96068|2017-10-08
2024-02-11 03:37:33|WEEKLY|08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP|-29.171115778833|4|3.997038491219||0|0|0.41945|17.01|0.08709|48|0.087086442649057|48|36|-0.11262|-0.02181|0.21309089910238|0.22267819613232|284.75318338313|169.31465607683|165.30612528611|0.8|0.5|0.33681|10|5|0.0050993112947658|0.11029931129477|69.900001525879|2020-03-01|-0.24355|2023-04-30|0.61127|2017-01-15
2024-02-11 03:37:33|WEEKLY|08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP|-18.202466440794|71|1.2792659927877||0|0|0.26362|17.71|-0.01266|11|-0.012662586426599|11|26.79|-0.38223|-0.04352|-0.18648245316655|-0.14614269281769|17.880176714153|35.493614993137|148.82352648899|0.5|0.357|0.31889|14|3|0.0049169887640449|0.081358112359551|47.466999053955|2015-10-25|-0.52199|2017-10-15|1.28254|2017-10-08
2024-02-11 03:37:34|WEEKLY|08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP|-7.2932387166696|2|0.62941291509328||0|0|0.03328|5.81|-0.03686|62|-0.036858902351387|62|33.7|0.04681|0.19373|-0.086514538949174|-0.11179532256237|24.452517990705|40.325645523748|43.164932587767|0.55|0.35|0.277|20|8|0.0021599407407407|0.10390997037037|34.319999694824|2015-06-07|-0.45478|2010-07-25|0.58835|2014-08-31
2024-02-11 03:37:35|WEEKLY|08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP|-19.279153136317|3|2.4897177311792||0|0|0.15288|12.8|-0.13775|25|-0.10368345974831|28|29.67|-0.09239|-0.02455|-0.0052248972673453|0.22751769288027|82.269221184672|139.71119104|98.695102494413|0.417|0.167|0.27164|12|5|0.0032232960893855|0.099500335195531|40.615398406982|2016-11-20|-0.26214|2018-06-24|0.61151|2016-11-06
2024-02-11 03:37:37|WEEKLY|08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP|-14.78723877921|2|1.4657461452957||0|0|0.01418|11.12|-0.30354|14|-0.3035372597503|14|30.25|-0.20854|-0.14965|-0.066155258750296|-0.10132344113354|38.153912763926|45.006806377981|106.07323443554|0.833|0.5|0.3025|12|8|0.0020229395604396|0.090663241758242|36.16329574585|2017-04-09|-0.18838|2021-08-01|0.46455|2017-01-08
2024-02-11 03:37:37|WEEKLY|08347|100737|/equities/xinan-chemical|SHANGHAICOMP|-9.4691981883828|69|0.725259435534||0|0|0.48799|8.1|-0.30155|16|-0.30154525557335|16|28.38|-0.08806|0.01361|0.035447868451844|0.050645976547667|81.069130219071|89.258867000852|50.552331142277|0.625|0.417|0.31102|24|11|0.001475393858478|0.095294646194927|33.92858505249|2021-09-05|-0.27197|2015-07-05|0.30291|2015-06-07
2024-02-11 03:37:38|WEEKLY|08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP|-8.2422070406199|37|0.66925505428669||0|0|-0.18437|7.36|-0.15337|32|-0.15336674311652|32|40.7|-0.07226|0.00822|0.017031110130111|-0.040932223178368|93.145359782065|85.325797045748|85.412561829187|0.5|0.3|0.2369|10|4|0.001330158013544|0.074249187358916|25|2015-06-07|-0.31182|2023-05-28|0.40276|2015-05-31
2024-02-11 03:37:39|WEEKLY|08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP|-30.17420328532|24|2.9964012731259||0|0|0.27315|23.31|-0.20815|8|-0.20814815568335|8|26.63|-0.17927|-0.13137|-0.17365487099814|-0.073672466261509|22.440780951516|68.018158557302|117.40794817168|0.875|0.5|0.29115|8|6|0.0029811440677966|0.097680508474576|43.430000305176|2023-03-12|-0.20029|2019-07-21|0.38396|2019-07-07
2024-02-11 03:37:40|WEEKLY|08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP|-10.982380212853|22|1.0407934392526|0.3417|-1|1|0.34172|8.9|-0.03013|58|-0.030129062787826|58|43.83|-0.00466|0.06783|0.019394785446462|0.088587416216897|103.15957981715|117.0924051|87.254899852508|0.5|0.333|0.32706|6|4|0.0034345070422535|0.11206883802817|28.989999771118|2018-08-19|-0.26228|2019-07-14|0.61145|2018-07-29
2024-02-11 03:37:41|WEEKLY|08351|100482|/equities/yankon-group|SHANGHAICOMP|-3.1251452384421|17|0.21004841122457|0.189|-1|1|0.18902|2.66|-0.0989|19|-0.098901132730566|19|40.78|0.00577|0.07564|0.026647642536981|0.082011161722728|96.136444178892|136.26928015437|71.25636370987|0.556|0.389|0.1982|18|6|0.00085650666666667|0.07447564|13.482000350952|2010-12-26|-0.34464|2011-07-24|0.22634|2013-05-19
2024-02-11 03:37:42|WEEKLY|08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP|-19.374590409739|68|1.5438769855927||0|0|0.4104|16.32|-0.34717|4|-0.34716982761708|4|23.83|-0.09089|-0.04327|-0.074686138093331|0.0071114033441739|60.795150863289|89.415153052255|84.45398178003|0.667|0.5|0.31934|6|4|0.0012854285714286|0.094051523809524|45.75|2022-09-04|-0.17832|2021-09-19|0.3442|2020-08-09
2024-02-11 03:37:43|WEEKLY|08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP|-9.0429530702755|2|1.4026510107095|0.2427|-1|1|0.24269|4.4|-0.26335|12|-0.230839390891|5|25|-0.29546|-0.21323|-0.15591479476247|-0.13959285876328|33.271014078413|59.282333008167|70.723282987742|0.429|0.214|0.31798|14|6|0.0019457264957265|0.094062165242165|21.564294815063|2017-09-17|-0.25467|2022-12-18|0.61079|2017-04-02
2024-02-11 03:37:43|WEEKLY|08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP|-15.951332298821|2|1.6637774202247||0|0|0.03933|11.48|0.19794|28|-0.19412912847677|23|32.33|-0.0759|-0.00068|0.0019031133087588|-0.19412912847677|96.53839078|80.587|32.884559130376|0.333|0.167|0.19149|6|2|-0.0043638461538462|0.060492666666667|33.799999237061|2020-04-26|-0.3381|2023-06-11|0.0866|2022-01-30
2024-02-11 03:37:44|WEEKLY|08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP|4.4225797129062|49|0.32972609185019|0.3953|1|1|0.39535|5.4|-0.13158|48|-0.046138790660775|27|36.23|0.04187|0.08287|0.044501663438051|0.064927658209401|107.56783051216|110.72158322709|87.862026941222|0.769|0.462|0.14866|13|8|0.00064487475915222|0.055369653179191|15.380000114441|2015-06-07|-0.19608|2015-07-05|0.40802|2015-05-31
2024-02-11 03:37:46|WEEKLY|08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP|8.3395974608891|2|2.7006206282189|-0.2626|1|1|-0.26256|13.06|-0.13202|69|-0.13201827282637|69|30.73|-0.10844|-0.04047|-0.2045600300046|-0.2045600300046|38.91620694037|38.91620694037|85.279818739324|0.364|0.364|0.29987|11|4|0.0020908259587021|0.08883401179941|23.5|2023-09-10|-0.26256|2024-02-11|0.5632|2023-07-02
2024-02-11 03:37:47|WEEKLY|08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP|-24.402316322022|46|2.1061950415652|0.412|-1|1|0.41198|20.61|-0.24684|28|-0.081364485062556|12|42|0.26512|0.34|0.61024021457343|1.0387813885459|218.56096568784|290.19194552|128.6892852379|0.5|0.333|0.30151|6|3|0.0050427609427609|0.10152016835017|106.11000061035|2020-08-09|-0.2668|2020-02-16|0.6107|2018-04-22
2024-02-11 03:37:47|WEEKLY|08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP|-3.1467363217052|99|0.38724541593182|0.6329|-1|1|0.63294|1.85|0.01941|3|0.01940804900708|3|21.83|-0.22722|-0.10248|-0.091022274918032|-0.13851684575152|58.90674002315|53.602260339912|24.433951147858|0.417|0.333|0.32167|12|4|-0.0012138055555556|0.091210138888889|24.564296722412|2016-11-13|-0.26687|2024-02-04|0.61091|2016-09-25
2024-02-11 03:37:48|WEEKLY|08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP|-4.4045254585284|42|0.39650847504994||0|0|0.27412|3.31|-0.14562|43|-0.1456249685588|43|51.07|0.17389|0.27882|0.073635980222552|-0.10051213187585|115.93205752183|72.63549290877|73.719378875497|0.286|0.214|0.28659|14|2|0.0017168386243386|0.091538941798942|15.079999923706|2010-11-14|-0.26044|2016-01-17|0.6095|2020-12-27
2024-02-11 03:37:49|WEEKLY|08360|101110|/equities/zz-mining-mach|SHANGHAICOMP|11.324432622946|5|1.0403828676459||0|0|0.0229|13.85|-0.18668|20|-0.21310345879916|24|34.21|-0.01133|0.03826|0.039667990013288|0.12287544797469|85.109241899871|143.65974494161|83.509201965748|0.684|0.368|0.2429|19|13|0.0014729816513761|0.083871681957187|23.940000534058|2011-02-27|-0.30175|2015-07-05|0.32942|2015-06-07
2024-02-11 03:37:51|WEEKLY|08361|102948|/equities/yutong-bus|SHANGHAICOMP|12.988922345089|83|1.1793667988086|0.8635|1|1|0.86349|16.79|-0.11899|49|-0.11899098536575|49|35.16|-0.03878|0.02104|-0.04066267555532|0.032777799031526|49.180970456306|107.10791950181|248.00592264152|0.632|0.368|0.21171|19|10|0.0023822933333333|0.073793413333333|27.260000228882|2017-11-19|-0.31619|2010-03-21|0.21053|2021-02-21
2024-02-11 03:37:52|WEEKLY|08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP|-8.0894410490544|92|0.78148038783178||0|0|0.262|5.69|-0.04939|19|-0.049390436603478|19|44.33|-0.29569|-0.18669|-0.29088987746567|-0.22626266539235|22.727858751871|44.112064033288|55.722380010839|0.667|0.5|0.29976|6|3|0.00025579831932773|0.080910896358543|21.838567733765|2017-03-19|-0.25342|2024-02-04|0.61093|2017-02-19
2024-02-11 03:37:52|WEEKLY|08363|1024791|/equities/zheshang-securities|SHANGHAICOMP|-11.173827988041|5|0.61610389137437||0|0|-0.00102|9.82|-0.12955|78|-0.12954746928526|78|55.67|0.06892|0.12793|-0.17912613300565|-0.12954746928526|67.1378085|87.045|57.73074404873|0.333|0.167|0.25181|6|2|0.00017508875739645|0.080134053254438|24.190000534058|2017-09-10|-0.19822|2020-07-19|0.53374|2020-07-12
2024-02-11 03:37:53|WEEKLY|08364|101014|/equities/keda-group|SHANGHAICOMP|-5.7337470670359|7|0.59124900962965|0.1868|-1|1|0.18681|4.44|-0.11512|6|-0.11511790182269|6|32.68|-0.01014|0.14453|0.27113416918502|0.33880964036104|117.8392141526|120.47756583624|90.335708884655|0.455|0.364|0.31099|22|5|0.0025497655172414|0.099537255172414|32.139999389648|2015-06-14|-0.30922|2015-08-02|0.3994|2015-02-01
2024-02-11 03:37:54|WEEKLY|08365|102964|/equities/lugang-science|SHANGHAICOMP|-4.1919075347326|2|0.45896915917073||0|0|0.1041|2.84|0.04895|145|0.048951825955386|145|34.33|-0.09191|0.03654|-0.12680980651792|-0.123697912626|15.199142146811|38.311126541897|25.379803580583|0.722|0.389|0.309|18|10|0.001272310177706|0.093502568659128|15.460000038147|2015-11-15|-0.52217|2011-07-24|1|2015-10-04
2024-02-11 03:37:56|WEEKLY|08366|100655|/equities/zhongjin-gold|SHANGHAICOMP|-10.877773745627|33|0.62768890227514||0|0|0.02786|9.77|0.22561|31|0.22560980786602|31|44.56|-0.0406|0.02522|0.04691902387797|0.040680918558402|128.49641831716|119.00549375757|98.319414186589|0.625|0.313|0.26106|16|10|0.0012704563758389|0.072573382550336|25.486999511719|2010-11-07|-0.27265|2015-07-05|0.28791|2009-06-14
2024-02-11 03:37:57|WEEKLY|08367|100919|/equities/zhonglu|SHANGHAICOMP|-13.9093698327|46|1.8514566045422||0|0|0.57276|8.28|-0.24653|18|-0.24652879325087|18|32.27|-0.07339|0.04365|-0.10176641507283|-0.16834326366007|15.018025895397|25.356152961157|79.70735564039|0.636|0.318|0.28925|22|11|0.0027661589403974|0.1043339205298|77.019996643066|2015-11-22|-0.2707|2018-02-11|0.6118|2022-03-13
2024-02-11 03:37:58|WEEKLY|08368|101179|/equities/zhonglu-b|SHANGHAICOMP|-0.55420840668139|58|0.043838669429008||0|0|0.41176|0.47|-0.21216|20|-0.21216277044347|20|43.56|0.17464|0.37526|0.66451153790268|0.66451153790268|330.89653821166|330.89653821166|107.30593737797|0.313|0.313|0.22089|16|2|0.0019609018567639|0.07693675066313|5.2579998970032|2015-06-07|-0.27093|2018-02-11|0.39691|2015-04-19
2024-02-11 03:37:59|WEEKLY|08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP|17.326949850678|87|1.6621384489136|0.0514|1|2|-0.0804|18.53|-0.67917|25|0.088391081583352|12|46.4|-0.13229|-0.01979|-0.31400307835309|-0.13142130009088|22.654280496365|70.61147803|56.910319118861|0.6|0.4|0.36154|5|2|0.00047050314465409|0.10307955974843|52.380001068115|2018-01-21|-0.19573|2018-10-21|0.25471|2021-09-05
2024-02-11 03:37:59|WEEKLY|08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP|-4.5865353311522|103|0.302178421465||0|0|0.4463|3.97|0.86313|78|0.86313152045672|78|39.63|-0.09608|0.03946|-0.012329560922779|0.12241973066714|49.391066573406|135.50074165368|98.024687447975|0.625|0.375|0.26439|16|7|0.001812785326087|0.083564551630435|11.180000305176|2021-12-12|-0.17284|2012-08-05|0.46579|2014-12-07
2024-02-11 03:38:01|WEEKLY|08371|100526|/equities/zhongken-agri|SHANGHAICOMP|-7.7656912721803|69|0.57068663852958||0|0|0.26927|6.73|1.59437|130|1.5943662427763|130|43.93|0.09833|0.23248|0.22739909573752|0.36459399436282|261.78347681724|292.18910869823|195.0724616248|0.571|0.357|0.29138|14|7|0.0039552855051245|0.099994963396779|15.869999885559|2022-06-12|-0.56493|2011-10-23|0.33649|2015-07-19
2024-02-11 03:38:02|WEEKLY|08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP|-7.3364045498046|8|0.38282633032175|0.0147|-1|1|0.01466|6.72|-0.07337|34|-0.073369558703414|34|90.5|-0.01899|-0.01113|-0.073369558703414|-0.073369558703414|92.663|92.663|88.073390424635|0.5|0.5|0.10357|2|2|0.0013283510638298|0.069719787234043|23.079999923706|2020-07-19|-0.19842|2021-08-01|0.61075|2020-06-14
2024-02-11 03:38:02|WEEKLY|08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP|-7.40607521677|2|0.74035842466349||0|0|0.1451|4.89|-0.28083|21|-0.28083207446198|21|25.29|-0.44634|-0.22228|-0.16902129122967|-0.13464436849648|6.0847072903751|44.770164476377|49.261221439023|0.714|0.357|0.36033|14|7|0.0023308450704225|0.10761312676056|57.5|2017-11-19|-0.31988|2017-06-25|0.61051|2016-12-18
2024-02-11 03:38:03|WEEKLY|08374|101101|/equities/kibing-group|SHANGHAICOMP|-7.6116550164098|40|0.62849650969132||0|0|0.30346|6.45|-0.19665|16|-0.19665448349274|16|33.28|-0.0012|0.11659|0.062973811253114|0.18437669568121|56.796788267395|162.08285955669|113.95759687545|0.722|0.5|0.27263|18|7|0.0024721473354232|0.092003746081505|28.930000305176|2021-08-29|-0.25565|2018-02-11|0.39607|2015-08-30
2024-02-11 03:38:04|WEEKLY|08375|100635|/equities/qianjin|SHANGHAICOMP|-11.44602323243|2|0.75200772506971||0|0|-0.05748|9.75|-0.24488|10|-0.24488122537074|10|25.53|-0.12531|-0.05804|-0.13544037164948|-0.11138039712241|3.9394843930632|22.323359256923|81.209398243876|0.7|0.4|0.2287|30|16|0.0011028031290743|0.074300130378096|26.430000305176|2015-06-21|-0.33212|2015-07-05|0.30585|2015-07-19
2024-02-11 03:38:06|WEEKLY|08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP|7.4860439701171|3|0.71418684711185|0.1127|1|1|0.11272|9.97|-0.14188|29|-0.14187640773353|29|40.21|-0.05273|0.06897|0.039793626774212|-0.023378618638508|110.91756393155|77.643913164856|156.76100719702|0.474|0.316|0.26544|19|8|0.0031313315926893|0.097035052219321|24.700000762939|2011-04-17|-0.31128|2015-07-05|0.55116|2021-08-29
2024-02-11 03:38:07|WEEKLY|08377|100623|/equities/times-new-mat|SHANGHAICOMP|-10.110936078358|10|0.79697860377643||0|0|0.07726|8.36|-0.20258|11|-0.20258327234755|11|40.11|0.09539|0.18382|0.29775685222416|0.30161319536126|226.19754188554|135.92983093523|140.31553205357|0.333|0.222|0.26684|18|3|0.002542024623803|0.091669849521204|44.430000305176|2015-06-14|-0.22738|2015-06-21|0.42917|2015-06-07
2024-02-11 03:38:08|WEEKLY|08378|101133|/equities/zijin-mining|SHANGHAICOMP|-13.453108400554|39|0.65969050152748|-0.1384|-1|1|-0.13843|12.5|0.10685|25|0.10685478405141|25|40.44|0.08043|0.15703|0.10136402492165|0.13795513623905|212.1608135962|201.04811579145|381.91261817035|0.667|0.444|0.24312|18|11|0.0032248955613577|0.073948263707572|15|2021-02-28|-0.18887|2015-07-05|0.33078|2015-05-31
2024-02-11 03:38:08|WEEKLY|08379|1072212|/equities/zoy-home-a|SHANGHAICOMP|-17.359322247326|2|2.1997740061481||0|0|0.18003|10.43|-0.16798|22|-0.16798193803181|22|30.5|-0.09345|-0.03147|-0.013489926686868|-0.024113407210859|91.520802014831|91.210384363812|33.153212360784|0.5|0.3|0.30544|10|5|-0.0017308169934641|0.08322545751634|48.490001678467|2019-04-21|-0.2616|2020-05-10|0.22938|2019-04-14
2024-02-11 03:38:09|WEEKLY|08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|15378.730210077|29|876.45152754659|-0.1346|1|1|-0.13459|16313|-0.14063|27|-0.14063277215928|27|41.07|0.00379|0.07486|0.12079044652353|0.35017551643999|191.2752582869|1294.5890902102|2982.2669104205|0.581|0.302|0.20558|43|18|0.0029579208472687|0.065617552954292|21100|2022-11-27|-0.28298|2020-03-22|0.31676|1998-10-18
2024-02-11 03:38:11|WEEKLY|08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|-20571.853166018|48|1564.5950607562||0|0|0.26796|17050|-0.20849|14|-0.20848909127982|14|19.78|0.17469|0.24721|0.33902899431439|0.49661212571294|1140.3377911323|11346.826971893|6089.2857142857|0.549|0.418|0.1615|91|19|0.0067021819166216|0.067783957769356|31900|2023-01-15|-0.54712|2000-07-09|7.125|1990-02-18
2024-02-11 03:38:12|WEEKLY|08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|-39004.325573667|33|3154.7266271356||0|0|0.15657|33550|-0.12239|26|-0.052521727229179|29|33.88|0.03019|0.10834|0.10813740103264|0.1869022269079|346.93682690973|783.58104836765|219.19508689403|0.577|0.385|0.25834|52|24|0.0023372853957637|0.084051928651059|63735|2020-08-02|-0.245|2002-07-28|0.37269|1998-07-05
2024-02-11 03:38:12|WEEKLY|08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|17075.13494852|9|1124.3852980827||0|0|-0.0334|19040|-0.04597|27|-0.045971014492754|27|33.67|0.3727|0.49422|0.76489494549046|1.1217889180352|27273.148144128|33301.096623307|21636.363636364|0.622|0.422|0.21977|45|18|0.0058252133946159|0.07546440577807|44868|2015-02-01|-0.34328|1996-12-15|1.0102|1998-06-28
2024-02-11 03:38:13|WEEKLY|08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40|42938.68475943|5|2687.1945721709|0.0702|1|2|0.05399|50000|-0.03989|41|-0.03989090538336|41|31.07|-0.03795|0.01559|-0.0071036188580921|0.06555391278393|42.821671231238|190.54213484926|3422.3134839151|0.683|0.39|0.21453|41|22|0.0040353990610329|0.073064561815336|52553|2022-01-23|-0.22629|2020-03-15|0.4362|2008-11-30
2024-02-11 03:38:14|WEEKLY|08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|-28007.398257128|11|1548.2994190427||0|0|0.01068|23249|0.34286|146|0.34285714285714|146|34.33|0.04515|0.15373|0.16529874254438|0.27913042234424|1739.179421141|6278.4434770937|11922.564102564|0.551|0.408|0.13595|49|13|0.0051537706855792|0.055092216312057|29773|2023-09-03|-0.73675|2013-06-23|2.78951|2008-05-18
2024-02-11 03:38:16|WEEKLY|08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|-62120.989815683|35|2620.6378183788||0|0|0.03536|58224|-0.14477|48|-0.14476797732908|48|47.69|0.04515|0.09498|-0.10796156618842|-0.095788216280628|44.058824662154|59.355493655471|218.71454866459|0.438|0.313|0.1758|16|7|0.0014952070263488|0.04799504391468|98739|2016-07-10|-0.2229|2018-11-18|0.22371|2020-04-05
2024-02-11 03:38:17|WEEKLY|08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|2639.9350019833|9|189.61881820366||0|0|0.01211|3176|-0.32461|7|-0.10536253776435|36|41.71|0.07619|0.11147|-0.078688964172012|-0.025989220326074|42.308094904159|84.067779776986|239.69811320755|0.529|0.294|0.20673|17|8|0.0020173779637378|0.065049330543933|10620|2015-12-20|-0.19155|2020-03-22|0.35527|2020-11-15
2024-02-11 03:38:17|WEEKLY|08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|-15383.133336443|16|702.64875356349||0|0|-0.06768|13566|-0.05193|41|-0.051932547380988|41|56.95|0.15851|0.22325|0.26520419429671|0.39337097626909|971.94583901076|1120.9957439644|1678.9603960396|0.727|0.5|0.19564|22|12|0.003093714511041|0.060918990536278|19361|2018-03-18|-0.30406|2020-03-22|0.19191|2000-02-06
2024-02-11 03:38:18|WEEKLY|08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|16040.826708022|16|1296.5742691539|-0.0735|1|1|-0.07346|17859|-0.05611|32|-0.045100193585518|57|45.72|0.02387|0.11888|0.11177043732763|0.23997491713664|156.32300268902|432.91231266755|1986.5406006674|0.48|0.36|0.26903|25|8|0.0042037737478411|0.086510138169257|23998|2022-04-24|-0.21905|2016-12-04|0.31073|2016-01-31
2024-02-11 03:38:19|WEEKLY|08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|6142.8497697577|8|350.15346433674|-0.0889|1|1|-0.0889|6467|-0.11149|12|-0.085886057829946|11|30.54|0.0266|0.08943|0.14365797554045|0.28001556190111|1623.4627108483|8514.8430168216|58790.909090909|0.559|0.373|0.15326|59|19|0.0046757435046987|0.062009137645108|7772.7700195312|2022-04-03|-0.25333|2020-03-22|0.36993|1998-10-18
2024-02-11 03:38:21|WEEKLY|08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|1001.2598907378|9|63.74670308739||0|0|0.00085|1176|-0.12493|17|-0.12492672353611|17|18.46|-0.02406|0.05334|0.014145556893367|0.027190656669728|76.821626960314|125.18789850996|53.895508707608|0.533|0.391|0.08734|92|20|0.0007309202813599|0.041751160609613|3150|2018-03-11|-0.67229|1997-05-04|0.38968|1999-07-25
2024-02-11 03:38:22|WEEKLY|08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|-9818.6588926091|51|1043.5529642031||0|0|0.63448|6231|-0.27379|6|-0.27379228082133|6|30.1|0.08827|0.19743|0.11883565163919|0.1717041594863|482.1277683659|566.18146706831|963.06027820711|0.517|0.362|0.24982|58|15|0.0034341425389755|0.086428869710468|36800|2008-03-09|-0.40113|2020-03-22|0.53396|2018-09-23
2024-02-11 03:38:23|WEEKLY|08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP|6182.8981111893|58|135.5339629369|0.4576|1|2|0.36741|6595|-0.07584|48|-0.22311178247734|26|26.61|0.02062|0.10022|0.1229050709204|0.18248634906205|1011.3299096926|1954.1602740332|5450.4132231405|0.541|0.393|0.1495|61|14|0.0038346488095238|0.062413380952381|23342|2013-05-12|-0.67689|2014-01-05|0.34853|2021-07-11
2024-02-11 03:38:23|WEEKLY|08394|41370|/equities/investec?cid=41370|JTOPI40|10571.062812238|13|653.03223662611|0.0153|1|2|-0.0005|11938|-0.21382|35|0.98246271908309|98|58.53|0.22534|0.27906|0.27382687111472|0.62252203743022|586.50107663536|858.38720973634|406.05442176871|0.684|0.316|0.21626|19|12|0.0023605427046263|0.06560896797153|12908|2024-01-21|-0.43248|2020-03-22|0.29056|2020-06-07
2024-02-11 03:38:24|WEEKLY|08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|10527.824794669|13|600.05544909877|0.0136|1|1|0.01364|11966|-0.22079|34|0.91127662394633|95|30.76|0.10736|0.17157|0.17244038090844|0.25811679579884|2193.2625353832|3101.9351800008|17859.701492537|0.492|0.339|0.12978|59|15|0.0038865024630542|0.057512835249042|12800|2023-12-31|-0.34939|2016-11-13|0.2828|2020-06-07
2024-02-11 03:38:26|WEEKLY|08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|48401.011011885|15|4430.9189802776|-0.0003|1|1|-0.00031|54333|-0.2371|32|-0.23710360317503|32|38.43|0.0548|0.15598|0.14039810472763|0.32398885179046|231.22108832159|681.79878457093|470.21202942449|0.739|0.391|0.29316|23|11|0.0040941648106904|0.09703135857461|80308|2021-08-08|-0.24798|2015-11-15|0.39735|2016-02-07
2024-02-11 03:38:27|WEEKLY|08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|-2042.8362289008|16|88.278742966921|0.0313|-1|1|0.03128|1765|0.054|104|-0.18485915492958|67|87.25|0.18409|0.2137|0.5104615719636|0.73869451777262|228.729221411|217.0106465|133.22162488979|0.375|0.25|0.19171|8|4|0.0011002244039271|0.064464880785414|4448.259765625|2014-09-14|-0.21774|2020-11-15|0.29405|2020-11-08
2024-02-11 03:38:28|WEEKLY|08398|41371|/equities/mond?cid=41371|JTOPI40|31396.85452227|11|1849.9239239434|-0.0436|1|1|-0.04359|32120|0.02804|21|0.028039345126618|21|65.85|0.27891|0.35029|0.6403306293057|0.89732364892005|717.7468299604|608.66587925926|519.23698674426|0.462|0.308|0.19653|13|5|0.0027963394919169|0.065353972286374|42867|2021-08-29|-0.22453|2022-03-06|0.23946|2008-08-10
2024-02-11 03:38:28|WEEKLY|08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-11595.221556334|20|745.57385211134|0.182|-1|1|0.18201|9231|1.29507|99|1.2950665622553|99|48.9|0.17902|0.29246|0.31898565267628|0.54403852726304|581.79420024444|1999.139248191|5462.1301775148|0.533|0.367|0.24822|30|15|0.0044318842530283|0.08087098923284|26344|2014-09-14|-0.3956|1998-08-30|0.47297|2008-11-02
2024-02-11 03:38:29|WEEKLY|08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM|7186.1781470518|6|903.25671026642|0.1622|1|1|0.16224|9879|0.27425|39|-0.13989865609165|6|50.6|-0.10568|-0.01963|0.02463769975385|-0.10016776730912|102.9741247233|80.8115556|100.26387902162|0.6|0.4|0.21891|5|3|0.0010379457364341|0.07169011627907|15520|2023-03-05|-0.19386|2020-03-15|0.21978|2020-03-22
2024-02-11 03:38:31|WEEKLY|08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-352827.12503113|8|23945.557836379|-0.2499|-1|1|-0.24994|342778|0.07088|57|0.070879086549726|57|34.7|0.14602|0.22269|0.21869222444019|0.39013669122578|397.80570523039|1423.074950134|16519.421686747|0.545|0.364|0.2107|44|17|0.0048838200782269|0.071870202086049|388800|2021-01-31|-0.35384|2016-12-04|0.36013|2000-01-16
2024-02-11 03:38:31|WEEKLY|08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|-23245.797273168|19|1014.27395978||0|0|-0.1074|21931|-0.17724|15|0.045068498997055|45|31.84|0.00165|0.05596|0.058596240019645|0.14039068655277|283.91021477784|1101.6685553224|2769.0656565657|0.607|0.393|0.15303|56|17|0.0028672903942254|0.060445663520267|31650|2018-05-13|-0.39229|2020-03-22|0.34366|2020-04-12
2024-02-11 03:38:32|WEEKLY|08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|1121.1740127187|55|66.571285323574|0.0025|1|1|0.00251|1199|-0.0231|59|0.027468221221999|44|45.52|-0.05567|0.06766|0.037357573143556|0.0031007537968571|118.24598310373|81.29713456739|105.17543859649|0.519|0.296|0.1778|27|9|0.0013962353858145|0.064849259547935|2949|2013-03-24|-0.49135|2012-04-22|0.84527|2012-04-29
2024-02-11 03:38:33|WEEKLY|08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|39745.16258793|58|2435.6111012588|0.42|1|1|0.42|47188|-0.19224|94|-0.1922373872776|94|67.36|0.08972|0.12379|0.19700860986395|0.24116518540699|178.63993877806|182.98960160829|289.49693251534|0.545|0.455|0.18987|11|6|0.0018751127819549|0.053890137844611|48601|2024-01-28|-0.23926|2008-11-02|0.15073|2020-04-05
2024-02-11 03:38:34|WEEKLY|08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|13958.352364989|193|761.69364452667|0.3396|1|1|0.33958|15376|0.0411|76|-0.037676787466636|31|54.05|0.08442|0.13788|0.021318495326222|0.16439036827173|94.028219169665|156.67676586638|1088.9518413598|0.474|0.211|0.17862|19|9|0.0025202296964725|0.052222945036916|27921.830078125|2015-02-22|-0.29266|2016-12-04|0.15281|2020-06-07
2024-02-11 03:38:35|WEEKLY|08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|235270.8495559|3|16639.883481367|0.0757|1|2|0.03468|289711|12.69617|30|12.696169458312|30|38.21|0.31134|0.39481|0.6218925346633|0.92820272010628|9293.7576992719|18082.469061021|353306.09756097|0.553|0.383|0.18938|47|16|0.0090788987764182|0.059146718576196|347987|2023-05-14|-0.18616|2008-11-16|8.97276|2023-04-23
2024-02-11 03:38:36|WEEKLY|08407|41380|/equities/rmb-holdings-ltd|JTOPI40|-55.397476937847|3|5.6324923126157||0|0|0.05|38|-0.2475|8|-0.24750364395654|8|32.52|0.06366|0.12764|0.16721308749806|0.27372556459955|1448.5504311688|4298.3825792678|56.716417910448|0.54|0.4|0.13098|50|15|0.0034742813267813|0.064837383292383|7399|2015-04-26|-0.99009|2016-12-04|0.71932|2020-06-28
2024-02-11 03:38:37|WEEKLY|08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|6227.7052049045|54|328.93159836518|0.2204|1|1|0.22045|7175|-0.01924|34|-0.20775420629115|16|54.83|0.01671|0.06812|0.007912956165439|0.12525170722923|80.986635795833|203.42692483813|1241.3494809689|0.565|0.304|0.19324|23|12|0.0026885768645358|0.063028904109589|9849|2018-03-11|-0.19675|2015-12-13|0.2268|1999-03-14
2024-02-11 03:38:38|WEEKLY|08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|-19954.236010375|75|1625.0786701248|0.5452|-1|1|0.54517|14655|1.14807|118|1.1480666666667|118|40.93|0.06168|0.1241|0.08598030383499|0.20934794769717|172.91909011178|746.02877884846|1246.1734693878|0.571|0.357|0.20672|42|16|0.0033296988287786|0.07357615170106|65299|2014-06-22|-0.68207|2020-03-15|0.87632|2020-04-12
2024-02-11 03:38:39|WEEKLY|08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|23356.017098424|31|1229.0502105746|0.1459|1|2|0.10675|26345|-0.16904|9|-0.16859254419991|39|30.47|0.46978|0.56867|0.84040754706349|1.1967108499863|4344.1214058998|8489.4890083008|22711.206896552|0.604|0.434|0.14085|53|16|0.0042244012158055|0.057796869300912|28190|2018-03-11|-0.22293|1999-08-01|0.28173|2020-09-13
2024-02-11 03:38:41|WEEKLY|08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|17792.826820134|31|937.3883244368||0|0|0.08455|19909|-0.19847|7|0.12574131071241|82|35.12|0.04734|0.09049|0.066925579527633|0.14840942256421|425.34181750482|1141.8194369382|9855.9405940594|0.647|0.392|0.14624|51|26|0.0034323174080176|0.057340955518946|23100|2018-03-11|-0.23956|2020-03-22|0.33487|1998-10-18
2024-02-11 03:38:41|WEEKLY|08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|17436.327052332|12|1099.5576492225||0|0|0.16111|20900|0.02818|27|0.082673582380575|31|27.63|-0.18014|-0.121|0.25142098681881|0.44679575193912|685.19341366306|3850.9902312399|14026.845637584|0.615|0.4|0.13256|65|21|0.0072833259546209|0.054290929717764|43468.37890625|2018-01-28|-0.20066|2023-06-04|9.17105|1989-07-09
2024-02-11 03:38:42|WEEKLY|08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-11378.634363955|88|657.8781213185|0.3171|-1|1|0.31714|9276|0.04678|107|0.046775063574016|107|42.56|-0.02829|-0.00169|0.02020677473592|0.074554100437284|109.67042200159|147.38392657898|163.45374449339|0.75|0.438|0.16373|16|11|0.0010960416666667|0.051389166666667|18610.669921875|2017-08-13|-0.10031|2019-01-27|0.17064|2020-03-22
2024-02-11 03:38:43|WEEKLY|08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-7686.1067867064|20|425.52297799445|0.0187|-1|1|0.01872|6656|-0.05265|15|-0.052653631284916|15|48.32|0.13644|0.20095|0.26152531206554|0.3911366284291|849.57067855928|1147.5413942375|792.38095238095|0.643|0.429|0.22883|28|15|0.0025780976676385|0.070261275510204|10800|2015-11-08|-0.20958|1998-06-14|0.37736|1998-10-25
2024-02-11 03:38:44|WEEKLY|08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-14.31214872281|18|0.52878789413937||0|0|-0.13388|13.72|0.09207|62|0.092065135360691|62|32.71|-0.934|1.73557|0.054677315341265|0.21257651820251|134.44157437962|419.93775379647|1162.71193872|0.542|0.333|0.38756|24|9|0.047422319201995|0.056907842892768|58.299999237061|2017-07-02|-0.91232|2014-10-19|9.6383|2016-07-10
2024-02-11 03:38:45|WEEKLY|08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL|22.61325823141|7|2.6789137957067|6.5094|1|2|0.05085|31|0.04192|7|0.041916200150262|7|20.94|-3.89828|3.84763|0.1118671565022|0.1118671565022|123.13618944|123.13618944|1962.0252631639|0.118|0.118|0.99102|17|2|0.20775856353591|0.076482817679558|53.299999237061|2021-07-25|-0.9084|2017-07-09|9.17241|2023-12-31
2024-02-11 03:38:46|WEEKLY|08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-35.053743804639|4|1.1695106269808||0|0|-0.00952|31.8|-0.08724|7|-0.0872434979747|7|30.52|0.0511|0.13221|0.1353737697951|0.20451836783236|972.41404287737|1398.5678782325|351.38119963375|0.69|0.452|0.14498|42|17|0.0019802879377432|0.053446140077821|167.03999328613|2006-02-12|-0.21483|2006-04-16|0.24089|2006-04-30
2024-02-11 03:38:47|WEEKLY|08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM|-41.285974362413|22|1.6565870591705||0|0|0.05276|38.6|-0.15193|33|-0.15192506457794|33|28.57|0.01816|0.0978|0.094073182820746|0.16455895340896|313.99790687924|456.74052855056|465.06021189264|0.733|0.467|0.19098|30|14|0.0031846127562642|0.062137232346241|75|2022-04-10|-0.27562|2008-11-02|0.29978|2007-03-11
2024-02-11 03:38:48|WEEKLY|08419|11629|/equities/aicc|TADAWULALL|13.071695761102|8|0.88468904564303||0|0|0.01226|14.86|-0.03859|24|-0.038585173507019|24|39.05|0.04094|0.14383|0.17410732432093|0.19051288539239|296.36595586025|194.546080328|19.169247033251|0.571|0.381|0.25945|21|9|0.00054812575574365|0.08780915356711|78.410003662109|2008-02-17|-0.35769|2022-07-24|0.62388|2014-08-10
2024-02-11 03:38:49|WEEKLY|08420|11641|/equities/al-alamiya|TADAWULALL|15.998640696521|40|1.4584077834142|0.3556|1|2|0.28215|19.54|0.56174|71|0.5617432519462|71|46.33|0.1208|0.23961|0.1492172510369|0.23649047660936|208.9840470295|299.02701348612|95.456773673556|0.6|0.467|0.27324|15|7|0.0021774386920981|0.090657057220708|122|2015-02-08|-0.35728|2016-01-24|0.33022|2015-02-01
2024-02-11 03:38:50|WEEKLY|08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL|19.70912778199|4|1.2569572534155|-0.0009|1|1|-0.00085|23.4|-0.06746|16|0.32746488739632|35|32.15|0.05573|0.11469|0.10928000155535|0.17063785257702|197.99490838473|196.36935202959|107.58620514267|0.615|0.385|0.15003|13|5|0.0009929216152019|0.051366579572447|25.10000038147|2023-08-27|-0.25558|2016-06-26|0.21728|2016-02-14
2024-02-11 03:38:51|WEEKLY|08422|1025124|/equities/al-aseel|TADAWULALL|-5.3350530846498|15|0.29801589201634||0|0|-0.09412|4.65|0.04809|56|0.048088823653853|56|41.63|-0.94418|0.86736|0.42317196021401|0.42317196021401|270.71960800379|270.71960800379|182.35294832628|0.375|0.375|0.41587|8|2|0.026386541786744|0.064765187319885|23.588098526001|2017-07-02|-0.90548|2017-07-09|9.02743|2017-07-02
2024-02-11 03:38:52|WEEKLY|08423|11731|/equities/al-baha|TADAWULALL|-0.17768926004267|21|0.013397630144395||0|0|0.06667|0.14|0.01003|23|0.010032856410748|23|31.58|-2.62496|2.38876|-5.896271087497|0.13831615965543|-22763.562525504|192.55839160822|279.99999701976|0.421|0.316|0.35195|38|8|0.082628286885246|0.089372278688524|13.898257255554|2017-07-02|-0.98898|2017-07-09|96.22639|2017-07-02
2024-02-11 03:38:53|WEEKLY|08424|11630|/equities/trade-union|TADAWULALL|-21.22919899965|9|0.95319892157394||0|0|-0.10158|19.52|0.13929|46|0.13929143431548|46|31.38|-0.03738|0.0656|0.030591511719949|0.10919624967689|98.241120118479|210.44045023473|83.170008644426|0.538|0.385|0.22412|26|7|0.0017096723300971|0.076949648058252|28.719999313354|2015-02-01|-0.27198|2016-01-24|0.30817|2009-10-11
2024-02-11 03:38:54|WEEKLY|08425|11650|/equities/qassim-agriculture|TADAWULALL|-19.653246318768|27|1.1514126966424||0|0|0.13352|18.3|-0.05626|28|-0.056260798153422|28|31.45|0.05841|0.18475|0.058034134534817|0.22178536125237|67.386080655477|417.20275918059|785.40771829524|0.45|0.275|0.23109|40|10|0.0040214096573209|0.083000677570094|238.33000183105|2006-02-26|-0.42626|2004-05-30|0.47231|2006-05-07
2024-02-11 03:38:56|WEEKLY|08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP|54.332287887458|5|4.1059045461404|0.132|1|1|0.13201|68.6|1.93281|171|1.9328055313192|171|38.08|-0.08959|0.04953|0.31514196174374|0.41268917711154|199.85701986219|216.07332273333|394.47959103987|0.385|0.308|0.19727|13|2|0.0047219438877756|0.063853386773547|71.800003051758|2024-02-11|-0.34382|2014-10-19|0.59689|2014-07-27
2024-02-11 03:38:56|WEEKLY|08427|103950|/equities/al-hokair-group|TADAWULALL|2.1133672436063|5|0.21198984265374|0.0394|1|1|0.03937|2.64|-0.12389|20|-0.29278494161128|8|26.16|-0.95362|0.52441|-0.14404572201056|-0.069472894253629|35.909625623945|76.090875976674|22.110554419462|0.316|0.158|0.46032|19|5|0.022034750499002|0.075686826347305|86.5|2014-10-12|-0.81908|2014-10-19|3.85544|2017-07-02
2024-02-11 03:38:57|WEEKLY|08428|1025125|/equities/al-kathiri|TADAWULALL|-2.9307443627052|28|0.15993142095019||0|0|0.1|2.7|0.33154|27|0.33153995540814|27|26.08|0.11373|0.30205|0.37406754493794|0.46111586865841|760.29982232215|892.6011673462|818.18180011981|0.583|0.5|0.19275|12|0|0.0094373823529412|0.076293088235294|4.8000001907349|2020-10-18|-0.24653|2019-07-14|0.46087|2019-11-10
2024-02-11 03:38:58|WEEKLY|08429|1053058|/equities/al-matheer-reit|TADAWULALL|8.7550212160916|43|0.23420297293262|0.0309|1|2|0.01897|9.13|-0.00112|24|-0.020552454422079|11|26.82|0.0203|0.04369|0.0010149406743446|-0.0044761650592221|99.99625468713|98.339025702549|75.454544021526|0.545|0.273|0.07619|11|5|-0.00051507418397626|0.026134213649852|13.300000190735|2017-09-03|-0.15394|2020-03-29|0.27675|2020-10-04
2024-02-11 03:38:59|WEEKLY|08430|1062590|/equities/al-mashaar|TADAWULALL|-4.8870795807054|119|0.14768067999596|0.5459|-1|1|0.54591|4.5|0.21925|27|0.21924529374757|27|32.83|0.01027|0.08521|0.092546144542007|0.092546144542007|117.76126125|117.76126125|49.778761272003|0.333|0.333|0.08626|6|2|-0.0019366984126984|0.03163946031746|12.89999961853|2021-06-06|-0.09128|2021-12-05|0.12933|2021-06-06
2024-02-11 03:39:01|WEEKLY|08431|1129465|/equities/al-moammar-info|TADAWULALL|-157.31477173355|22|9.820737941589|-0.0137|-1|1|-0.01372|147.8|0.35754|56|0.35754190856902|56|38.17|0.50408|0.58069|0.10803922860275|0.1126884026563|129.44409084579|117.81139382|587.12949793951|0.5|0.333|0.23159|6|3|0.0084658|0.07166084|178|2023-07-23|-0.20856|2020-03-15|0.29291|2021-07-11
2024-02-11 03:39:01|WEEKLY|08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL|34.153750981743|8|3.5388637483292|0.0878|1|2|0.02948|45.4|-0.22232|22|-0.22231834696674|22|22.4|-0.08212|0.18205|0.58149662880743|0.83280011336802|220.41521943097|266.33383611567|130.08595856998|0.267|0.2|0.22618|15|3|0.0077707871720117|0.08195915451895|77.716812133789|2021-07-18|-0.41613|2018-09-09|1.01839|2018-12-23
2024-02-11 03:39:02|WEEKLY|08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM|76.040838986336|13|4.1823259737325|0.2335|1|2|0.20946|89.5|0.23077|78|1.462719921875|92|39.97|0.25916|0.46614|0.64102998701576|0.97366044674422|6434.2236017819|3169.0535467573|1880.2520104295|0.469|0.281|0.1489|32|9|0.0043554453911696|0.048506436870643|117.40000152588|2022-05-15|-0.57543|2003-02-23|1.46256|2003-02-16
2024-02-11 03:39:04|WEEKLY|08434|1090528|/equities/al-rajhi-reit|TADAWULALL|8.3099195565276|13|0.18793550702321|0.0195|1|1|0.01954|8.87|0.25221|64|0.25221236090623|64|59|0.12706|0.14241|0.15802107167168|0.15802107167168|133.21385643|133.21385643|95.171675708154|0.4|0.4|0.09|5|3|4.6938110749186E-5|0.027178957654723|13.39999961853|2021-08-15|-0.0752|2022-06-19|0.07966|2020-10-04
2024-02-11 03:39:04|WEEKLY|08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL|26.555409173957|5|2.0815300210345||0|0|0.2218|32.5|-0.09195|22|1.4807775598575|64|30.62|0.07685|0.16087|0.40649206734192|0.73989014792442|390.79188640062|247.829922|80.84576960994|0.385|0.154|0.17719|13|3|0.00051009950248756|0.061516592039801|56.400001525879|2021-08-22|-0.22422|2020-03-15|0.24544|2019-03-10
2024-02-11 03:39:06|WEEKLY|08436|11704|/equities/al-babtain|TADAWULALL|24.566901555517|13|1.8526994814944|0.472|1|2|0.41187|31.4|0.06087|27|0.060873920716285|27|24.89|-0.07271|0.01261|-0.048950392575375|-0.013499404669712|21.284784528838|69.222517373915|87.222221162584|0.629|0.4|0.221|35|11|0.0014893544733862|0.068953680634202|99.169998168945|2007-03-25|-0.36175|2018-08-19|0.41523|2008-11-09
2024-02-11 03:39:07|WEEKLY|08437|11706|/equities/alabdullatif|TADAWULALL|14.694970431055|1|0.90934226086085||0|0|0|17.8|-0.16583|23|-0.16582911056881|23|38|0.05595|0.10738|0.089920938928813|0.11187356456629|164.41417432183|128.70625719679|35.039369103129|0.696|0.435|0.16963|23|13|-0.00021320366132723|0.062017837528604|80|2008-09-07|-0.21846|2007-04-01|0.2132|2021-05-23
2024-02-11 03:39:08|WEEKLY|08438|1057695|/equities/alahli-reits|TADAWULALL|8.0555092483969|7|0.35523838239737|-0.0052|1|2|-0.04641|8.63|-0.12153|13|-0.12152782261923|13|44.43|0.06829|0.10478|0.068364918925676|0.083796143143087|125.31434551881|122.60837860304|88.877446761451|0.571|0.429|0.11546|7|3|-8.7287066246057E-5|0.032979211356467|14.460000038147|2021-10-03|-0.08671|2020-03-29|0.12567|2021-07-04
2024-02-11 03:39:09|WEEKLY|08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM|38.45026950837|7|2.7833099695185||0|0|0.04255|46.55|-0.18908|8|1.3260135305263|92|31.03|-0.03023|0.19223|0.11811494611248|0.17129139972926|232.563457393|260.41247736369|104.27867355181|0.419|0.29|0.1536|31|9|0.0024435950413223|0.062935867768595|60.400001525879|2022-04-17|-0.50949|2013-10-27|1|2013-10-20
2024-02-11 03:39:10|WEEKLY|08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP|146.78425321038|56|12.017139122318|1.0652|1|1|1.06516|164.8|0.23501|94|0.23500751072133|94|37.52|-0.026|0.0899|0.025237611784064|0.024376709758846|110.82346393561|109.79643129542|431.41361193805|0.652|0.435|0.21152|23|15|0.0036227559912854|0.07219779956427|193|2024-01-07|-0.40689|2006-04-23|0.60247|2006-04-09
2024-02-11 03:39:11|WEEKLY|08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP|15.945264236674|26|1.2650503955102|-0.0492|1|2|-0.15553|16.94|-0.10977|54|-0.10976666887594|54|37.22|0.01845|0.2228|0.19422215423384|0.37538836050333|109.09756499131|197.84430011805|62.763989172705|0.609|0.348|0.25733|23|9|0.002379046538025|0.079835471055619|236.75|2014-10-05|-0.46022|2016-07-10|0.92925|2016-07-17
2024-02-11 03:39:12|WEEKLY|08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM|36.859982427299|8|2.0150542716068|0.1675|1|2|0.14153|43.15|-0.08868|13|-0.088684490132411|13|38.14|0.04795|0.14736|0.11619623748816|0.15463130851922|297.41017458432|352.33139603212|328.88720962089|0.571|0.476|0.11832|21|4|0.0022574752475248|0.04669724009901|43.799999237061|2024-02-04|-0.37208|2014-10-19|0.33111|2014-10-12
2024-02-11 03:39:13|WEEKLY|08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL|-16.348704627852|13|1.5773375168494||0|0|0.05605|12.8|-0.22867|11|-0.22866891476311|11|28.8|-0.0951|-0.00596|-0.029631822502696|-0.096878912280381|30.669397231547|19.59352569346|27.586206400437|0.7|0.5|0.26446|20|12|-0.00029136054421769|0.083545357142857|67.720001220703|2012-11-18|-0.30496|2014-12-21|0.35499|2014-12-28
2024-02-11 03:39:14|WEEKLY|08444|996548|/equities/aljazira-mawten-reit|TADAWULALL|15.418107904248|2|1.2439642226522|-0.0443|1|1|-0.04433|18.54|0.00206|20|0.0020625494145299|20|27.92|-0.12829|-0.07455|-0.051800797505711|-0.010096002363874|49.166046381384|79.460475604759|168.54546286843|0.692|0.462|0.19052|13|7|0.0026723901098901|0.063220906593407|32.799999237061|2021-05-16|-0.16932|2020-11-01|0.60455|2017-02-26
2024-02-11 03:39:15|WEEKLY|08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL|14.777887004997|6|0.96114351317502|0.0129|1|1|0.01288|17.3|-0.19776|12|-0.22753798553501|11|36.2|-0.21289|0.03386|-0.17225151198808|-0.15949929990492|56.302070293082|70.18108084|151.09169891044|0.2|0.133|0.19026|15|4|0.0032278832116788|0.068085857664234|83.5|2014-10-12|-0.3337|2014-10-19|0.60177|2013-08-25
2024-02-11 03:39:17|WEEKLY|08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP|43.518990746322|6|2.9601570341433|0.0668|1|1|0.0668|54.3|0.5932|28|0.59319957364359|28|30.57|-0.03311|0.12188|0.080845472310241|0.18125292050294|53.850304101133|434.81547038952|1271.6627512789|0.476|0.381|0.23865|42|13|0.0053466563227308|0.075861660201707|114.5299987793|2006-02-19|-0.70917|2001-10-21|2.40769|2001-10-28
2024-02-11 03:39:17|WEEKLY|08447|1141641|/equities/alkhabeer-reit|TADAWULALL|6.015538843084|2|0.15648709681015|-0.0015|1|1|-0.00154|6.5|-0.02456|57|-0.024559402756344|57|50.8|0.01354|0.07665|-0.055176393817506|-0.055176393817506|89.17570024|89.17570024|61.090223592701|0.4|0.4|0.10161|5|2|-0.0016859607843137|0.029896901960784|12.220000267029|2020-02-09|-0.07285|2023-02-12|0.11778|2020-09-20
2024-02-11 03:39:18|WEEKLY|08448|11747|/equities/alkhaleej-trng|TADAWULALL|23.768818840372|12|1.8187268624746|0.3413|1|2|0.28521|29.2|0.15468|25|0.15467625158889|25|35.57|0.01485|0.08466|0.011193903582183|0.10980581006257|65.90786865501|199.30320679062|92.551510203016|0.696|0.435|0.20583|23|10|0.0011400361881785|0.070565705669481|69.120002746582|2014-08-31|-0.23754|2008-09-28|0.28343|2009-04-19
2024-02-11 03:39:19|WEEKLY|08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL|179.59137557415|10|13.169540966658||0|0|0.398|223.4|-0.1563|12|0.21441118841963|86|28.8|-0.08941|-0.03691|0.029057958245663|0.21441118841963|102.4597717|121.441|205.33087098372|0.4|0.2|0.18848|5|2|0.0055312418300654|0.060219934640523|225.39999389648|2024-02-04|-0.14786|2021-11-14|0.15299|2022-05-01
2024-02-11 03:39:20|WEEKLY|08450|11617|/equities/allianz-sf|TADAWULALL|15.421070226754|42|0.97867895104735||0|0|0.16923|18.24|0.34066|80|0.48827788008849|73|38.62|0.12682|0.30486|0.16321926406374|0.30515853616325|130.45024597529|250.77754803319|41.323063034287|0.762|0.476|0.3105|21|9|0.0021678169014084|0.094397593896714|82.349998474121|2012-09-23|-0.55293|2014-10-19|0.74862|2014-10-12
2024-02-11 03:39:21|WEEKLY|08451|11628|/equities/acig|TADAWULALL|-14.675357165492|28|0.89341028575376||0|0|-0.01456|13.94|0.06019|16|0.060185164403959|16|37|0.02341|0.17603|0.19425081850097|0.16431533550433|308.57480573946|210.82266203411|20.092245794513|0.455|0.409|0.32179|22|8|0.00092923900118906|0.095042651605232|77.370002746582|2007-09-09|-0.27641|2015-06-21|0.60526|2012-08-05
2024-02-11 03:39:22|WEEKLY|08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-64.515193762145|17|3.6171703954987|-0.0605|-1|1|-0.0605|59.6|-0.0993|20|-0.0993037772678|20|46.55|0.07943|0.14279|0.23056120100318|0.2500618225004|655.55181300444|402.36744943692|343.71394434634|0.5|0.35|0.15944|20|6|0.0024925343189018|0.058520168954593|78.639999389648|2017-07-09|-0.40214|2006-04-23|0.56009|2006-02-26
2024-02-11 03:39:23|WEEKLY|08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP|-96.491595000452|10|10.530531793974||0|0|0.06009|65.7|-0.26959|68|-0.26959243725281|68|31|-0.07307|0.05666|-0.016159074829712|0.076368473380001|31.906231692108|107.54427594915|152.5777864675|0.583|0.417|0.23273|24|9|0.0024387118193891|0.075781806108898|175|2023-09-10|-0.56799|2023-12-10|0.30608|2009-07-26
2024-02-11 03:39:24|WEEKLY|08454|11671|/equities/alsorayai-group|TADAWULALL|47.438622613244|12|5.2005721767118|0.3093|1|2|0.21622|63|-0.31639|3|-0.080168927708864|64|22.87|-0.04113|0.07442|0.023668478243222|0.03728547056767|61.953552574303|73.931901553365|38.783550266644|0.613|0.419|0.22433|31|11|0.0015629722222222|0.075819152777778|179.64999389648|2014-05-25|-0.50177|2016-07-10|1.1099|2016-07-17
2024-02-11 03:39:25|WEEKLY|08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP|-45.79221185716|18|2.6130842968427||0|0|-0.05801|41.95|-0.08955|17|-0.089552187818703|17|32|-0.02417|0.38564|0.37984748998235|0.54401332235754|2435.0788700409|3832.1913975025|1393.6877374037|0.564|0.41|0.27152|39|13|0.0095893359683795|0.087930086956522|124.19999694824|2006-02-19|-0.87669|2001-10-28|7.00433|2001-10-21
2024-02-11 03:39:27|WEEKLY|08456|19027|/equities/amana-insurance|TADAWULALL|10.25448404865|40|0.85502873018871|0.053|1|2|-0.0261|11.94|1.38279|59|1.3827868954252|59|28.96|0.02283|0.22257|0.063790851709204|0.1960297943252|84.7380871421|239.30085964349|84.982202265428|0.565|0.348|0.31729|23|9|0.0042263120567376|0.10953768794326|292|2012-10-07|-0.36239|2012-12-23|0.84614|2014-09-07
2024-02-11 03:39:28|WEEKLY|08457|11690|/equities/amiantit|TADAWULALL|54.964271548127|8|6.5646825974538|0.2952|1|1|0.29524|68|-0.15718|41|-0.15717542792821|41|25.16|-0.23587|0.05761|-0.079991285244101|-0.039136218438195|0.27809103358552|4.0295637567719|79.023820555938|0.627|0.431|0.21628|51|20|0.005923480620155|0.074603488372093|1612.2199707031|2006-02-26|-0.7824|2014-10-12|2.90174|2014-10-19
2024-02-11 03:39:28|WEEKLY|08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL|12.497342170811|7|0.58134322498451|0.0758|1|2|0.05217|14.52|-0.08154|16|-0.081536152917868|16|36|-0.00535|0.03766|-0.080696552984678|-0.080696552984678|84.51117844|84.51117844|71.176474163139|0.4|0.4|0.10609|5|0|-0.0014812365591398|0.037166397849462|26.25|2021-11-14|-0.0757|2021-12-05|0.08789|2020-08-16
2024-02-11 03:39:29|WEEKLY|08459|11646|/equities/anaam-holding|TADAWULALL|0.93561454848525|5|0.082545676674777|0.0343|1|2|-0.0177|1.11|-0.02727|21|-0.10325492286313|18|34.17|-1.92588|2.47998|0.46793495591571|0.77050176365291|352.08225972847|2181.0003565275|72.549021899448|0.444|0.306|0.46874|36|10|0.10630406807131|0.089569870340356|39.149505615234|2016-07-10|-0.97999|2016-09-25|46.86892|2016-09-18
2024-02-11 03:39:30|WEEKLY|08460|11694|/equities/arabian-pipe|TADAWULALL|101.56017893299|57|13.07677613934|2.3243|1|1|2.32426|146.6|0.43722|65|0.43722297926871|65|26.86|-0.49835|0.023|0.042107792078351|0.11274832801513|3.9123774728422|13.363855906519|3711.3925147794|0.622|0.432|0.23826|37|9|0.014764923809524|0.089754523809524|651.41998291016|2006-02-26|-0.75117|2016-09-18|4.59747|2003-09-14
2024-02-11 03:39:32|WEEKLY|08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL|6.1088328139826|11|0.4983186439501|0.1183|1|2|0.04661|7.41|0.00282|14|-0.12237332871232|21|31.82|0.07062|2.0066|1.7041033065876|2.9090744934882|556.39490945549|701.89035528187|354.54546180483|0.455|0.273|0.39699|11|4|0.028799666666667|0.091170972222222|20.780000686646|2022-04-10|-0.90127|2017-09-17|9.048|2017-09-03
2024-02-11 03:39:33|WEEKLY|08462|1131253|/equities/arabian-centres-co|TADAWULALL|-21.972922712427|21|0.74662488354933|0.0058|-1|1|0.00582|20.5|-0.03151|21|-0.031513791560891|21|37.67|-0.11624|-0.0626|-0.088695300455181|-0.088695300455181|82.72066788|82.72066788|82|0.333|0.333|0.14228|6|1|-0.00014760162601626|0.051231666666667|31.950000762939|2020-01-26|-0.2|2020-03-15|0.16555|2020-05-03
2024-02-11 03:39:33|WEEKLY|08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL|303.63102690706|78|20.032895638022|0.4575|1|2|0.40714|347|-0.08849|10|-0.088491774949598|10|15|-0.13273|-0.07461|-0.088491774949598|-0.088491774949598|91.151|91.151|163.9886531148|0.333|0.333|0.1692|3|0|0.0049163114754098|0.066480163934426|392.20001220703|2023-07-23|-0.11079|2022-09-25|0.18367|2023-06-11
2024-02-11 03:39:34|WEEKLY|08464|11620|/equities/arabian-shield|TADAWULALL|-20.726924642633|17|1.1047562665852|-0.0927|-1|1|-0.09267|20.28|0.04505|22|0.045045001506225|22|32.31|0.02828|0.13841|0.03213618038823|0.084235241759408|86.315997558628|181.08164128848|61.45454753529|0.654|0.462|0.2516|26|12|0.0015853504672897|0.087948457943925|43.630001068115|2007-08-26|-0.3682|2014-10-19|0.30851|2012-10-14
2024-02-11 03:39:35|WEEKLY|08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP|19.989454249537|43|0.99317273622859|0.1427|1|2|0.11841|22.48|0.21637|48|-0.14214047004088|3|29.71|0.04689|0.14136|0.15584721636893|0.18792156493682|1255.1897391355|633.90418113666|570.55835572995|0.667|0.429|0.17222|42|20|0.0028370542635659|0.063750054263566|74.809997558594|2006-02-26|-0.34873|2004-05-30|0.44291|2004-06-06
2024-02-11 03:39:37|WEEKLY|08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM|-26.095566136215|91|1.1392255142727||0|0|0.11795|25.8|0.19902|19|0.19901921629207|19|37.13|0.11638|0.181|0.24825092032535|0.35793359779682|864.61740602723|1372.7637797642|537.4999627471|0.531|0.406|0.14822|32|10|0.0022527464788732|0.05339323943662|61.990001678467|2008-01-13|-0.29642|2015-01-18|0.26471|2008-11-09
2024-02-11 03:39:38|WEEKLY|08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP|11.004156629722|10|0.82407770024759|0.0546|1|2|0.024|12.8|-0.07388|15|-0.0081990265729268|19|36.31|0.31331|0.39661|0.60335506882722|0.84010465304859|17687.396703625|4704.553880201|407.64330455733|0.6|0.371|0.19588|35|15|0.002840609375|0.072739265625|252.71000671387|2006-02-26|-0.30806|2008-01-27|0.44657|2005-12-25
2024-02-11 03:39:39|WEEKLY|08468|19029|/equities/united-wire-factories|TADAWULALL|25.315516161907|9|1.7364948034325|0.0603|1|1|0.06034|30.75|-0.19431|9|-0.19430607154276|9|33.37|0.03462|0.11215|0.12218914319641|0.13076194250014|212.27928472635|173.53974937627|122.07224830514|0.579|0.421|0.1827|19|8|0.0017201246105919|0.061982788161994|57.25|2014-08-10|-0.37343|2017-03-05|0.58118|2020-09-20
2024-02-11 03:39:40|WEEKLY|08469|11670|/equities/astra-indust|TADAWULALL|108.54559791095|98|10.362012558783|2.1882|1|2|1.96868|142.2|1.06897|81|1.0689655094209|81|41.29|0.0138|0.10217|0.067806845370977|0.15684185998864|113.29660697366|199.50357651979|348.87144946991|0.529|0.412|0.17792|17|5|0.0027354317897372|0.06761944931164|144|2024-01-07|-0.21457|2008-10-12|0.28968|2021-06-13
2024-02-11 03:39:40|WEEKLY|08470|1142328|/equities/ataa-educational-co|TADAWULALL|65.559149516512|10|5.1256246528994|0.0724|1|1|0.0724|78.5|-0.11927|7|0.32107849347504|108|32.43|-0.0566|-0.01237|-0.061628775974903|0.1393064325772|64.769768537564|126.49737324|246.08150764491|0.714|0.286|0.18293|7|5|0.0045323728813559|0.065622796610169|85.5|2024-01-14|-0.09238|2022-03-27|0.13534|2023-06-11
2024-02-11 03:39:42|WEEKLY|08471|11626|/equities/alahli-takaful|TADAWULALL|-40.894839838781|4|2.5509516464585||0|0|0.02996|34|0.36914|75|0.36914057479589|75|33.41|0.03303|0.12924|0.020890064344452|0.07477029809626|65.737082961548|115.97103017989|32.974493064436|0.727|0.5|0.27629|22|11|0.00091849593495935|0.087873536585366|161.82000732422|2007-09-02|-0.37651|2009-08-23|0.53516|2007-09-02
2024-02-11 03:39:43|WEEKLY|08472|11753|/equities/atheeb-telecom|TADAWULALL|-209.7537702628|1|28.117923548091||1|0|0|69|0.32184|66|0.32183906114017|66|32.72|-0.09199|0.56855|0.44016143384593|0.80743733717325|-1403.0952959004|646.58008243451|177.46913092702|0.556|0.444|0.32704|18|7|0.014364057724958|0.088329422750424|199.80000305176|2024-02-04|-0.63987|2024-02-11|6.31188|2014-12-28
2024-02-11 03:39:44|WEEKLY|08473|11638|/equities/axa-cooperative|TADAWULALL|26.996504648022|4|2.1135484148585|0.0635|1|1|0.06352|32.65|-0.0365|39|-0.036497498223701|39|29.88|-0.04791|0.03511|0.0026319174510963|0.055385068943527|50.641940423966|128.94085591035|186.78491064595|0.72|0.48|0.26151|25|11|0.00289192|0.084088386666667|42.810001373291|2021-08-08|-0.30518|2011-09-18|0.48462|2011-04-10
2024-02-11 03:39:45|WEEKLY|08474|11688|/equities/al-ahsa-dev.|TADAWULALL|15.621743475952|4|1.1634768618471||0|0|0.10296|18.64|-0.0208|14|-0.020799852860511|14|32.18|0.0658|0.1617|0.15024956939985|0.25314811190809|334.45630038968|441.77339055701|338.29398575962|0.55|0.35|0.22402|40|15|0.003179007751938|0.077852945736434|114.37999725342|2006-02-19|-0.40116|2006-11-12|0.68354|2006-05-21
2024-02-11 03:39:46|WEEKLY|08475|997125|/equities/baazeem-trading-co|TADAWULALL|59.554071517994|2|3.6319751434161|0.045|1|2|0.00429|70.3|-0.12108|20|-0.12108257200595|20|39.78|0.15262|0.21682|0.27035432892412|0.35004919438288|264.22423183337|229.9754301599|163.10906157913|0.667|0.444|0.19256|9|5|0.0029561559888579|0.074167604456825|160.39999389648|2021-07-11|-0.15757|2020-03-15|0.38554|2021-06-13
2024-02-11 03:39:47|WEEKLY|08476|11723|/equities/nat-shipping-co|TADAWULALL|21.360801265256|80|0.91473275899359|0.5777|1|2|0.53704|24.9|-0.11723|12|-0.11723157363666|12|29.44|0.00358|0.11116|-0.05447219623292|-0.032738948465901|14.93640613624|67.494438493641|968.87160565454|0.488|0.244|0.18853|41|15|0.0032602099533437|0.065928413685848|54.029998779297|2006-02-05|-0.35007|2017-07-09|0.54236|2004-06-06
2024-02-11 03:39:48|WEEKLY|08477|11730|/equities/mubarrad|TADAWULALL|1.8195436122544|8|0.11026228793496|-0.0688|1|1|-0.06881|2.03|0.41274|73|0.41273623000252|73|32.08|-1.03337|1.28261|0.30629251883668|0.44223361262431|901.93889280846|1399.6604819897|811.99998855591|0.45|0.325|0.40438|40|11|0.042825093023256|0.086806108527132|34.349998474121|2016-09-18|-0.94767|2014-10-19|14.95745|2014-10-12
2024-02-11 03:39:49|WEEKLY|08478|103949|/equities/bawan|TADAWULALL|41.187387103747|12|2.8125376320842|0.3691|1|2|0.34871|49.7|-0.18871|4|-0.060606060606061|21|30.41|-0.03814|0.02423|0.044385904193714|0.12950247032337|71.81245894568|108.1303069107|137.10345038052|0.529|0.353|0.17972|17|6|0.0018844128787879|0.064806704545455|70.833305358887|2014-08-24|-0.21782|2016-01-24|0.60331|2014-01-05
2024-02-11 03:39:50|WEEKLY|08479|11668|/equities/bci|TADAWULALL|-34.23590191153|25|1.4862826625287||0|0|0.02628|33.35|-0.10807|13|-0.10807295210866|13|43.39|0.05204|0.11946|0.06154951519863|0.08111535048851|143.62474585887|158.6978695044|44.113755485772|0.5|0.444|0.17614|18|6|0.00020888198757764|0.062940298136646|78.599998474121|2008-06-29|-0.25135|2008-10-12|0.30115|2008-11-09
2024-02-11 03:39:51|WEEKLY|08480|1167201|/equities/bindawood-holding-co|TADAWULALL|-7.0540148727893|24|0.31371966066176|-0.0595|-1|1|-0.05949|6.59|0.32889|36|-0.07597533762911|6|37.25|0.09009|0.09919|0.12645677774917|-0.07597533762911|122.79209378|92.402|62.4053019955|0.5|0.25|0.17716|4|3|-0.0020411046511628|0.048863662790698|13.10000038147|2020-11-01|-0.10811|2022-11-13|0.17614|2020-11-01
2024-02-11 03:39:53|WEEKLY|08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM|17.817233893311|8|0.96882996170628|0.1294|1|2|0.05957|19.92|0.93425|93|0.93425071747952|93|32.77|0.09393|0.18955|0.26389833212726|0.34330231206881|1174.3966464271|1824.4004875587|1244.9999862164|0.513|0.41|0.17289|39|10|0.0031469961089494|0.059136163424125|81.129997253418|2006-07-09|-0.28138|2006-05-14|0.29985|2006-04-09
2024-02-11 03:39:54|WEEKLY|08482|1141640|/equities/bonyan-reit|TADAWULALL|9.1851234386964|8|0.28359852383168|0.0005|1|2|-0.0143|9.65|-0.06298|17|0.081081110106961|103|31.33|-0.04144|-0.0089|-0.017483194979356|0.0052627168308441|94.15167544823|100.47989952|107.22221798367|0.333|0.222|0.06947|9|2|0.00042823529411765|0.027175709342561|10.60000038147|2021-08-08|-0.07766|2020-03-22|0.10306|2018-08-19
2024-02-11 03:39:54|WEEKLY|08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM|34.614521954029|4|2.4681433756444|-0.0753|1|1|-0.07533|38.05|-0.08416|21|-0.084161956410726|21|31.1|0.00791|0.08464|0.12633777352055|0.17091319556236|381.31909431367|425.28517745106|884.88366393672|0.512|0.39|0.15778|41|15|0.0026641079812207|0.058043059467919|60.470001220703|2005-12-18|-0.21026|2008-11-30|0.27247|2011-03-13
2024-02-11 03:39:55|WEEKLY|08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP|70.377381647801|6|5.5575404679857|0.122|1|2|0.06046|87.7|-0.29219|19|0.2531328041251|35|36.65|0.03095|0.12769|0.028871474861184|0.10078994040289|88.571648036235|147.82608288078|251.72214857676|0.391|0.304|0.18119|23|5|0.0024697759433962|0.066303195754717|90.800003051758|2024-02-11|-0.27652|2014-08-10|0.40013|2014-08-03
2024-02-11 03:39:56|WEEKLY|08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM|183.76980640572|105|14.382835931045|0.7311|1|2|0.54412|214.2|-0.17477|15|0.35067168470854|101|26.22|-0.04769|0.15473|0.03922549696072|0.12750742148038|100.03762474207|221.6281170767|2310.6794646256|0.37|0.296|0.22045|27|5|0.0066774876847291|0.07604275862069|237|2023-11-05|-0.48324|2013-10-27|0.87435|2013-10-20
2024-02-11 03:39:58|WEEKLY|08486|11640|/equities/buruj|TADAWULALL|18.863533938558|38|1.4072314624335||0|0|0.05686|21.56|0.02392|52|-0.1397452155693|6|32.57|-0.03714|0.15272|0.079451806152048|0.28441755197788|-20.917227519156|268.73245110387|98.989893417046|0.571|0.333|0.26596|21|7|0.0028415117891817|0.087994590846047|160.13000488281|2011-11-06|-0.40619|2011-11-20|0.60521|2011-10-30
2024-02-11 03:39:59|WEEKLY|08487|40966|/equities/national-medical-care-co|TADAWULALL|158.21799397337|73|12.827334324956|1.9384|1|1|1.93842|200.4|-0.04122|15|0.41189320701152|65|33|0.03422|0.07825|0.032841744919505|0.12920229365809|118.70327206429|171.6041334155|164.26229007909|0.667|0.333|0.19821|15|7|0.0021125396825397|0.067902592592593|205|2024-02-11|-0.32172|2013-03-24|0.20172|2014-12-28
2024-02-11 03:40:00|WEEKLY|08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP|104.42393477055|10|9.078945820861|0.0469|1|1|0.0469|125|-0.02922|13|-0.029217738212317|13|39.4|0.04305|0.09217|0.31236741312731|0.28024835831151|294.74192737769|204.56256584887|205.76131687243|0.333|0.267|0.15216|15|4|0.0018416166666667|0.050811733333333|208.5|2014-08-10|-0.16449|2016-01-10|0.16017|2015-09-13
2024-02-11 03:40:00|WEEKLY|08489|11675|/equities/chemanol|TADAWULALL|-21.186943941393|87|0.89898139009159|0.5282|-1|1|0.52821|18.4|0.61019|67|0.61019048793825|67|32.14|-0.10554|0.09303|-0.085533171772667|-0.050033264410993|18.595917913556|44.373797620859|66.83617566147|0.545|0.318|0.19648|22|5|0.0017207440100883|0.061782849936948|49.700000762939|2022-05-01|-0.44156|2016-09-18|0.86475|2016-07-17
2024-02-11 03:40:01|WEEKLY|08490|11637|/equities/ace-arabia-corporative|TADAWULALL|28.579530649512|8|2.8318233711426|0.6513|1|1|0.65132|37.65|-0.20891|10|-0.028647979712985|22|49.47|0.32886|0.46036|0.35314527564253|0.55836189944705|340.09484506179|512.72572843045|49.37705118148|0.667|0.467|0.24439|15|6|0.0012501068090788|0.085427810413885|235|2012-11-11|-0.47743|2014-09-07|0.38528|2012-08-05
2024-02-11 03:40:03|WEEKLY|08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-20.871375749841|4|1.1071251863686||0|0|-0.03384|17.72|-0.13546|6|-0.13546203542571|6|29.15|0.09147|0.18712|0.17397728331245|0.17397728331245|191.47430019372|191.47430019372|101.54726956224|0.4|0.4|0.15649|20|4|0.0012639249146758|0.053747627986348|32.299999237061|2014-09-07|-0.37178|2017-02-26|0.61025|2020-11-01
2024-02-11 03:40:04|WEEKLY|08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP|148.61883226024|10|10.430712157543|0.0952|1|2|0.07176|182.2|-0.13491|14|-0.13491126066129|14|33.65|0.05269|0.10161|0.14736241960097|0.39602721158096|102.6226763753|193.4494896425|349.0421346461|0.412|0.235|0.19337|17|7|0.0031184853700516|0.063833029259897|189.80000305176|2023-07-30|-0.19757|2015-01-04|0.2212|2016-01-31
2024-02-11 03:40:05|WEEKLY|08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM|-15.7047877774|21|0.92159590672638||0|0|0.16477|13.18|-0.22581|19|0.051129349253033|25|26.97|-0.03808|0.03193|-0.015984552283891|0.063865694406891|47.205405771264|162.13934459008|34.913908093181|0.533|0.333|0.20943|30|11|0.00014296743063932|0.066338419782871|39.130001068115|2008-01-13|-0.28184|2018-01-07|0.29924|2017-12-10
2024-02-11 03:40:06|WEEKLY|08494|1073180|/equities/derayah-reit|TADAWULALL|-8.5293219352249|69|0.24384181791752|0.2486|-1|1|0.24858|7.92|0.17859|65|0.17859476310544|65|39.67|0.04386|0.0736|0.050683534844246|0.17859476310544|108.75674943|117.859|91.666663907193|0.333|0.167|0.0841|6|2|-7.7908496732026E-5|0.02701931372549|13.89999961853|2021-08-08|-0.10619|2022-06-19|0.09783|2020-04-05
2024-02-11 03:40:06|WEEKLY|08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH|258.84358786167|11|15.685468678271|0.1794|1|2|0.15072|317.6|0.3954|74|0.39540267333016|74|38.6|0.27991|0.31507|0.57213006997119|0.9477012777963|286.4023615|348.85|576.40656061485|0.6|0.4|0.16992|5|2|0.0093961083743842|0.056773891625616|320|2024-02-11|-0.08103|2022-12-11|0.14554|2022-10-09
2024-02-11 03:40:08|WEEKLY|08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP|-27.712220258423|9|1.550635768183||0|0|-0.09388|26.8|0.07456|36|0.074561439466023|36|40.52|0.03664|0.15683|0.15284866945522|0.22330265658592|221.02628343988|347.34034928098|281.21720868826|0.484|0.387|0.20813|31|10|0.0025454351265823|0.070947776898734|103.83999633789|2006-02-26|-0.36465|2006-11-12|0.29423|2003-10-05
2024-02-11 03:40:09|WEEKLY|08497|943613|/equities/elect-indus|TADAWULALL|2.7261938934156|52|0.2529648576215|2.1339|1|1|2.13393|3.51|0.02946|67|0.88808915419719|68|28.47|-3.58167|2.90046|0.082879000707444|0.14868111529454|110.70933143578|114.54075409108|133.46006987568|0.333|0.2|0.58837|15|6|0.14642066945607|0.067083347280335|25.89999961853|2016-07-10|-0.96143|2016-09-25|24.18987|2017-07-02
2024-02-11 03:40:10|WEEKLY|08498|11740|/equities/emaar-econ-city|TADAWULALL|-8.305369969843|23|0.31574698174871||0|0|0.00746|7.98|-0.05956|20|-0.059560892488345|20|31.04|-0.0197|0.05475|-0.0027975257833938|-0.020108921465479|63.585373222626|64.491042504178|22.013793156065|0.643|0.429|0.20433|28|12|-0.00025957351290685|0.070805218855219|39|2006-10-22|-0.23636|2008-01-27|0.35938|2007-03-11
2024-02-11 03:40:11|WEEKLY|08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL|12.261856009724|39|1.2821038759326|0.312|1|2|0.26101|16.04|-0.2219|20|-0.22190477370058|20|30.58|-0.17209|0.0497|-0.22374953168718|-0.22374953168718|10.821099441766|10.821099441766|7.6761104518393|0.368|0.368|0.31333|19|4|0.001287802907916|0.09874366720517|557.21997070312|2012-07-08|-0.66641|2014-10-12|1.46683|2014-10-19
2024-02-11 03:40:11|WEEKLY|08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP|-39.502320150743|25|1.250773383581||0|0|0.14083|36.3|-0.05472|11|-0.054715405533667|11|29.98|0.03925|0.09466|0.042541469359705|0.024199015789052|179.88516779306|119.1388794298|89.298887760068|0.476|0.31|0.13806|42|11|0.00091742790335152|0.047472626656274|179.69999694824|2006-02-19|-0.50943|1999-05-23|0.19868|2006-05-21
2024-02-11 03:40:13|WEEKLY|08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH|45.714700322144|50|2.6784332259521||0|0|0.32916|53.1|0.03234|18|0.032338912388421|18|37.28|0.01145|0.0865|0.08838589246506|0.082778086882231|238.64428457907|184.12731561072|92.653982205047|0.56|0.4|0.19174|25|8|0.0010530071355759|0.063176941896024|119|2006-02-19|-0.25288|2006-05-14|0.26528|2007-02-18
2024-02-11 03:40:14|WEEKLY|08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP|79.757577286834|52|4.2808070624289|0.1333|1|1|0.13325|91|0.93701|90|0.93700787401575|90|30.47|-0.01188|0.34871|0.31622752393069|0.44523913660882|692.29292824644|802.29564051431|373.40991738293|0.421|0.316|0.21939|19|6|0.0063687619047619|0.064089492063492|117.03125|2021-09-26|-0.58256|2014-10-19|1.1378|2013-10-20
2024-02-11 03:40:15|WEEKLY|08503|11692|/equities/fipco|TADAWULALL|43.869551491436|39|4.1195191252151|0.2912|1|1|0.29123|55.2|0.4901|79|0.49009897250566|79|27.76|0.05281|0.23002|0.26531541571706|0.36097447383668|1115.7036738688|2950.6008294488|551.44854646128|0.452|0.381|0.17096|42|6|0.0045442524916944|0.075354543189369|256.82000732422|2006-02-26|-0.63462|1999-05-09|1.51579|1999-07-11
2024-02-11 03:40:16|WEEKLY|08504|11736|/equities/ahmed-fitaihi|TADAWULALL|-3.4583339919421|27|0.20720677968072|0.136|-1|1|0.13598|3.05|0.02682|8|0.026817098244145|8|28.29|-0.33434|0.66763|0.085905087223057|0.12518802720696|254.14509972948|397.47033514095|211.80554382779|0.595|0.452|0.31063|42|14|0.019446161449753|0.073145996705107|25.200000762939|2014-10-12|-0.8993|2017-07-09|9.02417|2017-07-02
2024-02-11 03:40:16|WEEKLY|08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP|60.589378703263|1|5.6202073532254||-1|0|0|82.3|-0.44386|17|0.12292979857318|58|32.28|-0.14593|0.09177|0.0057758757950373|0.080628832198891|33.055615722546|209.12475686333|1064.6830898924|0.625|0.375|0.16477|40|16|0.0056148257164988|0.05820446165763|185.80000305176|2006-02-26|-0.80101|2006-01-15|3.99089|2006-01-22
2024-02-11 03:40:18|WEEKLY|08506|11639|/equities/gulf-general|TADAWULALL|-8.5715962948378|18|0.44053209827927|-0.0111|-1|1|-0.01108|7.3|1.23019|67|1.2301943122094|67|35.3|-0.05253|0.16498|0.18002460283563|0.27646866449236|178.50680546836|187.74784247912|48.248513783997|0.3|0.2|0.2307|20|6|0.0021539557399723|0.084061189488243|46.840000152588|2012-10-14|-0.50987|2014-10-19|0.7214|2016-07-10
2024-02-11 03:40:19|WEEKLY|08507|11625|/equities/gulf-union|TADAWULALL|13.41485011477|64|0.82243620259121||0|0|0.51683|15.32|0.32656|58|0.40639983830933|74|37.24|0.00969|0.07369|0.043706679259243|0.040039153984955|116.65290185018|116.34384898693|15.192384223707|0.714|0.333|0.29005|21|12|-0.00041701775147929|0.086655964497041|107.80000305176|2007-12-09|-0.25428|2011-03-06|0.24437|2020-10-04
2024-02-11 03:40:20|WEEKLY|08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP|-55.335646798234|27|2.8025421836615|0.0912|-1|1|0.09123|51.8|-0.0035|27|-0.0034965167879689|27|32.33|0.0475|0.1005|0.094158494979079|0.19673818012181|152.24375915218|262.72232291162|185.33094033309|0.667|0.417|0.21453|24|14|0.0021622693266833|0.070153204488778|123.91112518311|2021-02-07|-0.2569|2011-03-06|0.34759|2021-02-07
2024-02-11 03:40:21|WEEKLY|08509|19032|/equities/hail-cement|TADAWULALL|-12.623189618091|18|0.3977299299175|0.0274|-1|1|0.02735|11.38|-0.05645|21|-0.056451599258041|21|34.44|0.00335|0.0574|-0.038620707243989|-0.032074623649651|67.802774070679|78.074152168946|94.049584757605|0.444|0.333|0.16369|18|6|0.00067053375196233|0.047868728414443|30.5|2014-09-28|-0.18815|2020-03-15|0.26429|2020-01-19
2024-02-11 03:40:21|WEEKLY|08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP|-34.624011500317|25|1.7001166139758|0.0562|-1|1|0.05621|31.9|-0.09505|11|-0.095046837539237|11|43.75|-0.00345|0.05903|0.047281073519703|0.082032476747686|121.97858225331|144.11772215537|131.76373740134|0.75|0.438|0.1804|16|9|0.0010016298342541|0.053423397790055|95.714324951172|2015-04-26|-0.18548|2020-11-01|0.12637|2014-12-28
2024-02-11 03:40:23|WEEKLY|08511|1178933|/equities/international|TADAWULALL|206.91712697881|34|14.980117335709|0.4717|1|1|0.47165|244|-0.18598|30|0.61861751651465|45|29.33|-0.002|0.05681|0.2163187745934|0.61861751651465|131.75890524|161.862|369.69696969697|0.667|0.333|0.22261|3|2|0.012250826446281|0.078029008264463|261.79998779297|2023-12-24|-0.12754|2022-11-13|0.225|2022-04-10
2024-02-11 03:40:24|WEEKLY|08512|11743|/equities/jabal-omar|TADAWULALL|19.797384369855|5|1.3297055468938|-0.0273|1|1|-0.02732|23.5|0.09839|20|0.09838704882569|20|36.04|0.00213|0.08921|0.1296609213797|0.14404745469383|334.67872330007|222.5082137155|109.15001974234|0.565|0.348|0.17616|23|9|0.0010879111644658|0.060694105642257|88.75|2015-03-22|-0.19151|2008-01-27|0.21519|2015-02-22
2024-02-11 03:40:25|WEEKLY|08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL|-7.0028397858034|23|0.21296682351534||0|0|0.08824|6.51|0.01258|22|0.012582800886635|22|33.1|0.05395|0.09239|0.021566443547896|0.028752117141172|116.85824161358|114.66732466595|44.589041498549|0.8|0.5|0.09491|10|4|-0.0019422379603399|0.034813569405099|15.89999961853|2017-05-14|-0.12368|2020-03-15|0.17647|2020-10-04
2024-02-11 03:40:25|WEEKLY|08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL|-13.625863805929|25|0.52251817596889||0|0|-0.09635|13.2|-0.125|52|-0.12500001732693|52|36|-0.02507|0.02473|0.066729033191059|0.066729033191059|118.0965467325|118.0965467325|135.80246344273|0.375|0.375|0.12594|8|2|0.0013434935897436|0.038830897435897|17.260000228882|2021-06-06|-0.14676|2020-04-26|0.09738|2020-04-19
2024-02-11 03:40:26|WEEKLY|08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-15.860924022672|25|0.48379845391544|-0.0324|-1|1|-0.03243|15.28|-0.1028|15|0.29472655190545|73|45.95|-1.23044|2.37529|0.41239461478559|0.6761659498678|776.54039091404|850.33174119662|973.24835811988|0.364|0.227|0.43521|22|6|0.034294009661836|0.048272550724638|152.25|2014-10-12|-0.91102|2014-10-19|9.03185|2017-07-02
2024-02-11 03:40:28|WEEKLY|08516|11656|/equities/jazan-dev-co|TADAWULALL|13.031619665492|6|0.83107088612474||0|0|-0.00523|15.22|-0.07084|27|-0.070844682577176|27|32.13|0.06143|0.19916|0.17177177437119|0.22991815444461|173.84455058789|321.48166662826|315.11388214165|0.425|0.375|0.2113|40|8|0.0029377054263566|0.077110015503876|146.19999694824|2006-02-26|-0.45657|1999-03-21|0.34739|2005-06-12
2024-02-11 03:40:29|WEEKLY|08517|19023|/equities/jouf-cement|TADAWULALL|11.24551403191|11|0.3400864192768|-0.0572|1|1|-0.05719|11.54|0.31573|56|0.31572892081984|56|32.71|-0.00549|0.06859|0.01896772595383|0.063904023258555|105.9516978437|137.2181667456|77.501676936012|0.524|0.333|0.12662|21|6|0.00056680057388809|0.046362022955524|30.020000457764|2014-09-14|-0.24428|2014-10-12|0.34212|2016-07-17
2024-02-11 03:40:30|WEEKLY|08518|19030|/equities/kec|TADAWULALL|-14.663434665348|16|0.8029168250429||0|0|-0.07919|13.9|0|33|0|33|34.1|0.07154|0.13451|0.16434741969027|0.18440288063618|448.66553724967|255.97196818823|147.87234236828|0.65|0.4|0.20913|20|11|0.0019264705882353|0.069681018651363|33.700000762939|2015-05-10|-0.24211|2012-06-10|0.25133|2021-02-21
2024-02-11 03:40:30|WEEKLY|08519|11746|/equities/kingdom|TADAWULALL|-7.3780852110755|73|0.13102835918704||0|0|0.21082|7|-0.15524|16|-0.15523810613723|16|35.36|0.01752|0.09722|0.06533960461762|0.044239781168425|144.75021717404|100.16509050495|33.621518264192|0.636|0.455|0.15301|22|10|-0.00042582352941177|0.057335023529412|28.5|2014-05-11|-0.21143|2011-03-06|0.20948|2009-04-19
2024-02-11 03:40:31|WEEKLY|08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL|12.774432428678|7|0.67767030954357|0.0559|1|2|0.04261|14.68|-0.02326|18|-0.029902459433805|17|30.08|-0.01353|0.05208|-0.052016627273658|-0.031205506025911|60.567521847115|84.313148830682|43.324831478067|0.538|0.308|0.18417|13|5|-0.0011248110831234|0.060001561712846|34.138973236084|2016-07-10|-0.20853|2020-11-01|0.27073|2020-11-22
2024-02-11 03:40:33|WEEKLY|08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP|165.42826942803|49|14.890576348697||0|0|1.13481|212.2|0.10424|63|0.10424031245472|63|46.8|0.05228|0.14579|0.10424031245472|0.10424031245472|110.424|110.424|424.39999389648|0.2|0.2|0.18412|5|1|0.0062372340425532|0.069320354609929|217.80000305176|2024-02-11|-0.18301|2020-03-15|0.16197|2023-11-05
2024-02-11 03:40:33|WEEKLY|08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM|38.727518762488|6|3.2146166901314|0.1194|1|2|0.04915|49.1|-0.16033|42|-0.057632469973312|31|29.33|-0.0288|0.06422|0.0075647950366058|0.065584998953663|76.112964698707|160.92032942797|571.59484984792|0.593|0.444|0.19247|27|10|0.0035150941028858|0.065218130489335|57.733360290527|2022-10-30|-0.32301|2017-07-09|0.50429|2017-07-02
2024-02-11 03:40:34|WEEKLY|08523|11696|/equities/natl-metal|TADAWULALL|16.421446531317|6|1.1296228354154|-0.0287|1|1|-0.02869|18.96|-0.04834|19|-0.054822329029438|17|36.06|0.14403|0.27371|0.26464683995597|0.38060575862095|220.91986732229|1436.8850921751|278.005844681|0.545|0.455|0.23603|33|10|0.0035192468619247|0.083871146443515|105.66999816895|2006-02-26|-0.40097|2006-11-12|0.47689|2003-08-24
2024-02-11 03:40:35|WEEKLY|08524|11615|/equities/malath|TADAWULALL|-20.945917188476|18|1.3072494483723|0.0022|-1|1|0.00219|18.22|0.2932|24|0.29320115983548|24|47|0.27514|0.3332|0.23251223352423|0.21549504368|340.13534116011|154.76264351545|26.996591924824|0.556|0.333|0.30294|18|10|0.0010818539976825|0.091684739281576|279.73001098633|2007-12-09|-0.2831|2014-12-21|0.54614|2007-08-19
2024-02-11 03:40:36|WEEKLY|08525|11729|/equities/makkah-constru|TADAWULALL|65.590282804299|12|4.6735396748544|0.1669|1|1|0.1669|83.9|-0.08951|24|-0.089510510851453|24|34.38|0.0495|0.1197|0.058200337807878|0.031465097089871|185.6308856664|116.33962950655|383.45523191939|0.486|0.351|0.15158|37|12|0.0021876773187841|0.056559134840218|247.80000305176|2006-02-26|-0.32479|2006-04-23|0.3806|2007-05-06
2024-02-11 03:40:38|WEEKLY|08526|11616|/equities/medgulf|TADAWULALL|11.848343774604|38|1.0051423149135|0.553|1|1|0.55299|14.8|-0.17641|5|-0.17641419930494|5|35.91|0.0064|0.12897|-0.0011631339819989|0.061662992784376|58.341627042376|106.09441708028|31.896551086276|0.478|0.348|0.24597|23|5|0.00088586326767091|0.086001100811124|143.19000244141|2014-11-02|-0.27674|2014-12-14|0.48931|2014-12-28
2024-02-11 03:40:39|WEEKLY|08527|1141642|/equities/mefic-reit|TADAWULALL|-5.0535519439044|25|0.11582134790276||0|0|-0.0123|4.94|-0.05196|14|-0.05195608834123|14|31.13|0.0184|0.04201|-0.039321266541696|-0.031933952865936|81.240319118774|87.249169416488|57.441858582525|0.625|0.5|0.12766|8|3|-0.0016140293040293|0.036759120879121|10.560000419617|2019-03-17|-0.09324|2020-03-15|0.19865|2020-10-04
2024-02-11 03:40:40|WEEKLY|08528|11709|/equities/mesc|TADAWULALL|17.927606125148|10|1.5094477934005|0.1093|1|2|0.09044|21.22|-0.29045|6|0.28668938396953|29|24.97|-0.03847|0.04043|-0.080548703125028|-0.13161676292905|9.4867484535602|13.484870482475|39.391126293108|0.667|0.394|0.2173|33|19|0.00057984393757503|0.077153553421369|100.30000305176|2008-06-22|-0.26186|2008-10-12|0.51773|2014-08-31
2024-02-11 03:40:41|WEEKLY|08529|969107|/equities/middle-east-healthcare-co|TADAWULALL|93.378305451242|15|8.8405640866466|0.8661|1|2|0.82709|126.8|0.79483|28|0.79482931899987|28|36|0.05669|0.11911|0.20583728397467|0.17720377257446|238.58296704159|158.57715411228|164.1423987725|0.545|0.364|0.21128|11|4|0.002367512195122|0.06203343902439|134.39999389648|2024-02-11|-0.22315|2018-08-19|0.27054|2024-02-11
2024-02-11 03:40:41|WEEKLY|08530|953109|/equities/middle-east-paper-co|TADAWULALL|32.17140759933|7|2.6678638792435|0.1834|1|1|0.18343|40|-0.20845|13|-0.20844690372879|13|26.53|0.0256|0.12174|0.17694690019597|0.31980392498734|167.90952448644|256.58837324455|110.86473938472|0.412|0.294|0.16275|17|6|0.0019269803063457|0.067246870897155|51.001293182373|2022-08-14|-0.29199|2016-09-25|0.33096|2016-09-18
2024-02-11 03:40:43|WEEKLY|08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH|101.29775578022|3|8.1007475646342|0.0195|1|1|0.01948|125.6|-0.17333|24|-0.088541642521266|19|32.26|-0.16859|0.27845|0.11858151001569|0.27047116482454|184.87286536628|354.98193996215|1923.4302364258|0.478|0.304|0.20347|23|9|0.0074930241935484|0.060805846774194|140.39999389648|2023-06-25|-0.54813|2014-10-19|1.00205|2014-10-12
2024-02-11 03:40:44|WEEKLY|08532|1054997|/equities/mulkia-gulf|TADAWULALL|-6.3948531445935|115|0.12661775936931|0.376|-1|1|0.37603|6.04|0.09514|63|0.095138335715224|63|53|0.03834|0.08239|0.095138335715224|0.095138335715224|109.514|109.514|65.795204368867|0.25|0.25|0.07324|4|1|-0.0011234355828221|0.023514386503067|10.520000457764|2021-07-11|-0.08571|2022-11-13|0.10345|2020-10-04
2024-02-11 03:40:45|WEEKLY|08533|1054998|/equities/musharaka|TADAWULALL|-6.0335441120518|131|0.15470454195889||0|0|0.45857|5.62|0.18395|47|0.18395290760595|47|50.25|0.06756|0.11749|0.083583148001936|0.083583148001936|116.40714795|116.40714795|54.352029038921|0.5|0.5|0.08058|4|1|-0.0016168882175227|0.02641250755287|12|2021-07-18|-0.10976|2020-03-29|0.11096|2020-04-05
2024-02-11 03:40:45|WEEKLY|08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP|25.188783826807|48|2.2704050731728||0|0|1.57944|31.65|-0.22302|24|-0.22302156371107|24|30.77|0.02|0.09735|0.12702069933548|0.1644937807351|340.0441683111|217.16634320597|320.66869286227|0.615|0.333|0.21013|39|24|0.0030650120288693|0.073204458700882|84.98999786377|2006-02-19|-0.53048|2000-04-23|0.34128|2004-06-06
2024-02-11 03:40:46|WEEKLY|08535|40407|/equities/najran-cement|TADAWULALL|-11.4886339909|25|0.37621144474078||0|0|0.1788|10.38|-0.07602|20|-0.076023387328402|20|36.5|0.08635|0.14775|0.1317576739984|0.1536414286742|218.16679412029|222.94449464043|45.526317814821|0.5|0.438|0.16135|16|5|-0.00049652960526316|0.052395575657895|38.099998474121|2014-10-05|-0.12945|2020-03-22|0.25424|2020-10-04
2024-02-11 03:40:48|WEEKLY|08536|11695|/equities/nama-chems-co|TADAWULALL|-34.831452695282|63|1.4670028015171|0.1247|-1|1|0.12467|33.35|-0.10247|44|-0.10247355030948|44|24.33|-0.09099|0.18513|0.076523753694964|0.32224417561597|-4593.0169033931|588.41462941183|819.41024735897|0.531|0.388|0.27515|49|21|0.0065014513556619|0.084428628389155|120.33999633789|2006-02-19|-0.40281|2006-11-12|4.59716|2014-08-31
2024-02-11 03:40:49|WEEKLY|08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM|36.744324706845|8|2.1962828670242|0.1286|1|2|0.05648|41.15|-0.10969|18|-0.097342919892132|4|27.94|-0.03099|0.10226|0.03955174718169|0.10483080203689|111.34576763354|125.35263493942|152.46388245588|0.353|0.176|0.13113|17|5|0.0022271161825726|0.052530954356846|61.198566436768|2022-05-15|-0.3075|2016-09-25|0.34529|2016-09-18
2024-02-11 03:40:50|WEEKLY|08538|1116144|/equities/national-company-learning|TADAWULALL|122.6603036354|73|12.313231612905|1.6551|1|1|1.65512|168.6|1.20547|137|1.2054658174795|137|66.67|0.13305|0.34763|1.2054658174795|1.2054658174795|220.547|220.547|864.61541591547|0.333|0.333|0.17833|3|1|0.0089841176470588|0.074198345588235|173.80000305176|2024-02-11|-0.1406|2020-03-29|0.18847|2023-03-12
2024-02-11 03:40:50|WEEKLY|08539|11684|/equities/nat-gypsum-co|TADAWULALL|20.876332572849|5|1.1555612565522|-0.0091|1|1|-0.00911|23.94|0.00165|21|-0.037773314910545|14|27.6|0.02632|0.0994|0.14605797195856|0.17312328890313|490.85719946703|364.12226957092|144.65257787111|0.489|0.333|0.16903|45|15|0.0073709069020867|0.067224462279294|219|2006-02-05|-0.88617|1999-07-18|7.68362|1999-08-29
2024-02-11 03:40:51|WEEKLY|08540|48637|/equities/northern-region-cement-co|TADAWULALL|-10.701241505769|26|0.22874705414889|0.1195|-1|1|0.11951|10.02|-0.0409|17|-0.040898198658115|17|39|0.04769|0.10569|-0.020597309055955|-0.013258108347744|86.461234522255|94.687889252119|37.111112806532|0.429|0.286|0.11798|14|4|-0.0011446584938704|0.042986760070053|29.10000038147|2014-09-28|-0.21481|2013-02-17|0.19342|2021-04-25
2024-02-11 03:40:53|WEEKLY|08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM|-10.297090784754|3|0.42569693460929||0|0|0.03688|8.88|-0.16182|7|-0.16181815754284|7|29.43|0.01661|0.12618|0.02085886236061|0.060365884879363|81.060447660027|125.3649499153|23.368421353792|0.571|0.321|0.19564|28|12|0.00046025423728814|0.069597687651332|45.180000305176|2008-06-29|-0.47112|2014-10-19|0.42857|2016-09-18
2024-02-11 03:40:54|WEEKLY|08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM|-48.17821902677|24|2.7567254259037|-0.0545|-1|1|-0.05452|45.45|0.88539|75|0.88538920924632|75|28.5|-0.05458|0.01634|0.026044027714542|0.080585264573459|91.887403601223|153.02116305348|315.6250136594|0.591|0.455|0.18989|22|9|0.0028843076923077|0.063853615384615|53|2021-05-23|-0.16814|2016-01-10|0.29703|2018-03-18
2024-02-11 03:40:55|WEEKLY|08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-64.848652521919|23|1.7162178887762||0|0|0.07716|59.8|-0.08604|35|-0.086036647994917|35|42|0.16004|0.22262|0.11808096446718|0.14813071511428|449.15614487064|362.42436618128|349.70759007621|0.533|0.367|0.13955|30|9|0.0018646879875195|0.046184407176287|215.5|2006-02-26|-0.34667|2006-05-14|0.31293|2006-05-21
2024-02-11 03:40:56|WEEKLY|08544|997128|/equities/raydan-co|TADAWULALL|23.91598216963|42|1.4331454433981||0|0|-0.09689|26.1|0.92014|70|0.92013725837871|70|29|-0.06479|0.10467|0.049468846468476|0.11691820131092|69.424484216192|86.028743634013|44.304872600702|0.545|0.364|0.2964|11|3|0.0025711944444444|0.077864388888889|69.91886138916|2021-07-25|-0.53164|2017-07-02|1.22637|2017-07-09
2024-02-11 03:40:56|WEEKLY|08545|11741|/equities/red-sea-housin|TADAWULALL|20.091324764225|3|1.5931200698174|-0.0372|1|1|-0.03716|23.84|0.0252|60|-0.20714288068031|10|35.4|-0.14396|0.08817|-0.11937095449509|-0.21150565722315|10.634038962661|14.787668678333|30.801033181656|0.52|0.28|0.23804|25|8|0.0016233596392334|0.077230214205186|138.91999816895|2008-08-03|-0.49734|2016-09-18|1.03162|2016-07-17
2024-02-11 03:40:58|WEEKLY|08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM|-31.32863871456|23|1.7163788765912||0|0|0.00852|29.1|-0.14556|16|-0.14556035850826|16|33.11|0.10323|0.1555|0.146910054678|0.22908245063122|869.24009536221|957.77923230293|595.09204858903|0.632|0.395|0.12977|38|13|0.002168765625|0.048285015625|42.900001525879|2022-05-15|-0.20447|2008-10-12|0.23861|2009-10-04
2024-02-11 03:40:59|WEEKLY|08547|994496|/equities/riyad-reit|TADAWULALL|-8.8554718383209|64|0.30416798685476|0.1744|-1|1|0.17442|8.52|-0.18577|9|-0.0035588001849881|12|31.4|-0.05003|-0.00913|-0.0015400752733832|-0.014421613311409|93.389589808681|97.12499968|68.987855826687|0.5|0.2|0.11702|10|6|-0.00066068965517241|0.03447724137931|16.549999237061|2017-03-05|-0.10803|2017-11-12|0.11463|2020-10-04
2024-02-11 03:41:00|WEEKLY|08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM|31.993649172537|1|2.1406016472186||0|0|0|37.9|-0.18072|8|-0.18072289156627|8|41.35|0.11716|0.18094|0.20522757044902|0.34334870570246|524.44353924666|826.97791877736|691.60586485339|0.645|0.419|0.15216|31|12|0.0023669734789392|0.055639563182527|58.810001373291|2006-05-21|-0.24643|2008-10-12|0.18009|2008-10-19
2024-02-11 03:41:01|WEEKLY|08549|11621|/equities/sabb-takaful|TADAWULALL|-16.116265359482|49|1.3720884531608||0|0|0.59649|11.5|0.60603|78|0.60602766631491|78|37.05|0.03176|0.15615|0.11145060419328|0.17152525236587|210.29604104023|255.62819201836|33.665105536794|0.65|0.45|0.27386|20|8|0.0015626489226869|0.092732801013942|90.779998779297|2007-09-02|-0.26787|2008-10-12|0.60275|2009-02-01
2024-02-11 03:41:02|WEEKLY|08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM|-85.128066628984|20|2.7985859189452||0|0|0.04121|79.1|-0.12836|12|-0.12836333547897|12|35.31|0.26612|0.33872|0.50215664948605|0.76591636649067|2321.5950503408|2645.2537905743|807.14282586345|0.556|0.361|0.14606|36|12|0.0026308914728682|0.052635325581395|252.27000427246|2006-02-19|-0.26259|2006-05-14|0.2305|2006-06-04
2024-02-11 03:41:04|WEEKLY|08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM|-142.77815795051|62|5.1881017616289|0.0388|-1|1|0.03881|128.8|-0.19277|16|-0.19277108433735|16|27.98|0.04956|0.11328|0.174018268711|0.2095066556707|1096.1021275625|1305.9693526372|1555.555642579|0.545|0.455|0.14692|44|15|0.0032371749226006|0.05692572755418|202.39999389648|2022-03-13|-0.36454|2008-10-26|0.24558|2008-10-19
2024-02-11 03:41:04|WEEKLY|08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP|319.6985102696|77|21.767163243467|1.1992|1|2|0.96985|392|-0.27401|4|-0.049393400894635|18|28.58|-0.06887|0.00966|-0.0095708198243108|0.032915652748|34.049998667267|71.756146124773|401.22826227688|0.677|0.419|0.22606|31|16|0.0033168814968815|0.074540654885655|407|2024-02-11|-0.51478|2006-04-23|0.47647|2006-06-11
2024-02-11 03:41:05|WEEKLY|08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL|-3.5943260221171|27|0.20553560524608||0|0|0.0289|3.36|-0.15403|17|-0.15403425206287|17|20.63|-1.14455|1.11036|1.2180459297532|1.7477852416263|310.61957486767|493.96430651794|425.31643086491|0.25|0.188|0.37496|16|1|0.074325084269663|0.084320730337079|14.359999656677|2021-12-19|-0.90637|2017-11-26|9.0262|2017-09-24
2024-02-11 03:41:06|WEEKLY|08554|11631|/equities/sagr-insurance|TADAWULALL|19.660287526972|23|2.136530148693|0.2663|1|2|0.14667|24.08|-0.38158|3|-0.099133316306204|14|25.87|-0.1884|0.15708|-0.00017942692619333|0.10134559183009|7.5576177387356|44.6432841233|38.751207209888|0.613|0.387|0.26305|31|7|0.0068295388349515|0.084358398058253|121.43000030518|2009-10-18|-0.6506|2016-09-18|2.06444|2016-07-17
2024-02-11 03:41:07|WEEKLY|08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM|-35.050753892219|84|1.4579532953145|0.3379|-1|1|0.33791|31.35|-0.03367|18|-0.033673500528141|18|28.61|0.04385|0.0805|0.17142942681706|0.24204705063364|433.23257741742|353.46688040011|112.52691921988|0.536|0.321|0.2025|28|15|0.0014606900452489|0.065242126696833|60|2022-04-24|-0.2463|2008-01-27|0.28744|2009-01-11
2024-02-11 03:41:08|WEEKLY|08556|11659|/equities/saudi-inv-bank|TADAWULALL|14.438106349518|3|0.64951134018043||0|0|-0.01946|16.12|0.70965|95|0.70965494700384|95|26.88|-0.28216|0.16456|0.051061287820143|0.055521779403299|88.923830837251|75.809701436229|559.72222912091|0.417|0.292|0.12347|48|13|0.017920595975232|0.048272167182663|40.400001525879|2005-12-04|-0.95409|2006-01-15|20.75|2006-01-22
2024-02-11 03:41:09|WEEKLY|08557|11686|/equities/saudi-adv-ind|TADAWULALL|-31.776282921986|18|1.6679096568228|-0.1382|-1|1|-0.13818|31.3|-0.05172|19|-0.051724137931034|19|36.43|0.12601|1.11144|0.35212543760865|0.5992881664714|1371.7073249115|2582.4859104265|1968.5533698104|0.6|0.371|0.18162|35|14|0.005275193498452|0.086481540247678|212.53999328613|2000-05-07|-0.40704|2006-11-12|0.65905|2006-01-29
2024-02-11 03:41:10|WEEKLY|08558|11623|/equities/saico|TADAWULALL|13.181575986011|10|0.9465271317174|0.0864|1|2|0.06142|15.9|-0.22988|6|-0.084717467345697|24|44.16|0.05349|0.1391|-0.0016502244414903|0.092976591931973|51.552512161787|136.53054641091|26.328862028861|0.474|0.316|0.2633|19|5|0.00056576650943396|0.08699858490566|77.480003356934|2007-12-09|-0.275|2008-01-27|0.31385|2009-02-08
2024-02-11 03:41:11|WEEKLY|08559|11618|/equities/salama|TADAWULALL|15.863018122498|40|1.9060565652194|0.8922|1|2|0.54078|21.78|-0.344|18|-0.19565215373037|5|28.28|-0.21664|0.0378|-0.25384099534219|-0.25063052068655|0.292387768062|2.8699514790278|21.373896330231|0.586|0.345|0.33418|29|9|0.0061445634458673|0.10024928987194|354.35000610352|2008-03-02|-0.60188|2016-09-18|1.6|2016-07-17
2024-02-11 03:41:12|WEEKLY|08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP|17.488296569262|11|1.1365939298548||0|0|0.06224|20.14|-0.05844|23|0.092198524956709|38|34.38|0.03815|0.12985|0.079302971029578|0.13895755740734|208.86914991075|279.64519127409|256.8877423172|0.541|0.324|0.17997|37|15|0.0022980031201248|0.068516614664587|71.360000610352|2006-02-26|-0.38599|2004-05-30|0.35922|2004-06-06
2024-02-11 03:41:14|WEEKLY|08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP|-94.660454426494|16|5.0392008914756||0|0|-0.14848|90.5|-0.14068|19|-0.14067605589742|19|35.56|0.39939|0.71906|1.0597561780874|1.3343137092359|7543.9601470307|6463.4895642573|1087.7404245135|0.529|0.412|0.17631|34|7|0.0045146078431373|0.078911511437908|421.60000610352|2006-02-19|-0.33358|2006-11-12|0.77135|2005-12-25
2024-02-11 03:41:15|WEEKLY|08562|11725|/equities/saudi-automoti|TADAWULALL|64.209460945937|8|6.0301794303746|0.2517|1|2|0.19481|82.8|-0.33784|4|0.46742210641968|43|32.95|-0.03523|0.10028|0.076114120046057|0.17140175645311|159.49643109207|492.21661132887|3184.6156188017|0.615|0.41|0.23712|39|14|0.0045548529411765|0.079958397832817|85|2024-02-11|-0.39161|2004-05-30|0.37251|2005-06-19
2024-02-11 03:41:16|WEEKLY|08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM|-33.362221789546|4|0.79574046935873|0.0331|-1|1|0.03307|30.7|0.07726|21|0.077262385453214|21|35.67|-0.00189|0.02|0.040063870841428|0.040063870841428|108.03517362|108.03517362|105.53122872003|0.333|0.333|0.09007|6|2|0.00049824884792627|0.030611382488479|39.40909576416|2022-05-22|-0.10136|2020-03-15|0.07417|2022-02-27
2024-02-11 03:41:17|WEEKLY|08564|11685|/equities/saudi-cable-co|TADAWULALL|57.152748807366|63|0.015750651857796|0.133|1|2|-0.0007|57.2|0.48157|25|0.26311473855531|16|28.5|-0.36481|0.25682|-0.005030023026352|0.062415865067316|5.8135050190906|33.344073720885|51.671185492158|0.571|0.405|0.25234|42|10|0.028356473391581|0.073591143764893|2017.8199462891|2006-03-05|-0.84936|2020-05-31|6.50755|2019-06-16
2024-02-11 03:41:17|WEEKLY|08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM|-52.053120400244|25|1.4843739753745||0|0|0.12963|47|-0.03915|21|-0.039145920517322|21|34.97|0.05972|0.12559|0.15007369561779|0.18572050622006|585.61363236342|481.43141541962|275.33685319427|0.556|0.389|0.14674|36|10|0.0016626812159002|0.049347918939984|127|2014-09-14|-0.23326|2006-04-23|0.21205|2009-05-03
2024-02-11 03:41:19|WEEKLY|08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP|-28.27304094352|119|1.4935834260933||0|0|0.4605|28|0.45303|72|0.45303003833142|72|38.6|0.30038|0.53421|0.74071183540282|1.0525893441937|1416.0960401095|1388.7294807378|350|0.533|0.367|0.18952|30|9|0.0033554858934169|0.071114584639498|116.05999755859|2014-08-17|-0.5614|2001-11-04|1.50549|2001-10-21
2024-02-11 03:41:20|WEEKLY|08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP|3.9251224310497|1|0.36329255795148||-1|0|0|5.46|-0.36842|15|0.31250001960679|28|12.45|-0.2827|0.41062|0.027942841194237|0.04150682059447|145.59738641908|393.56335526927|992.7272581463|0.809|0.734|0.16027|94|17|0.031565991452991|0.069340145299145|57.75|2014-10-12|-0.90614|2014-10-19|9.00853|2016-09-18
2024-02-11 03:41:21|WEEKLY|08568|953110|/equities/saudi-company-hardware|TADAWULALL|34.029524725554|8|3.3106134531949|0.2079|1|2|0.0625|38.25|-0.16317|12|0.094950048951418|26|49.89|0.16415|0.2013|0.19265547243743|0.35035277586256|181.42762609683|175.8226912|81.964243280666|0.444|0.222|0.20766|9|4|0.0011954166666667|0.066353925438597|98.833381652832|2015-06-07|-0.21892|2018-07-29|0.84643|2015-05-24
2024-02-11 03:41:22|WEEKLY|08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM|17.142201888909|6|0.93428451252371|0.0166|1|1|0.0166|19.6|0.01294|50|-0.10422579822033|11|31.6|-0.00236|0.08021|0.020199491290107|0.10466986887431|77.732647109724|283.73195091335|164.29170058752|0.571|0.4|0.1476|35|11|0.0015555355535554|0.054499513951395|56|2006-03-05|-0.37925|2006-04-23|0.50847|2006-02-26
2024-02-11 03:41:23|WEEKLY|08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP|34.619486481349|8|2.3891542463303||0|0|0.21848|41.55|0.24482|18|0.24482385238839|18|40.27|0.05518|0.09481|0.031024775305892|0.058041097905592|106.05645974793|118.6152910855|75.545453158292|0.545|0.364|0.19366|11|4|0.00028606666666666|0.056120711111111|80.25|2015-07-05|-0.14647|2020-03-22|0.34545|2015-07-05
2024-02-11 03:41:25|WEEKLY|08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM|-10.622002707957|27|0.5223341342605|0.2359|-1|1|0.23595|8.97|-0.1554|7|-0.15539567674035|7|34.58|0.09018|0.16837|0.10456385131158|0.14658945610441|202.58520776896|192.61351631723|73.224491975745|0.542|0.333|0.19369|24|13|0.0010093925233645|0.064471448598131|35.5|2008-01-20|-0.27778|2016-01-24|0.27957|2014-12-28
2024-02-11 03:41:26|WEEKLY|08572|103952|/equities/saudi-marke|TADAWULALL|20.937702985231|4|1.4502202431972||0|0|-0.01775|24.9|-0.08798|19|0.04773070906008|23|30.35|-0.07897|-0.00297|-0.057070490090085|-0.02783964815284|35.506411833198|66.450786650147|60.363635438861|0.706|0.471|0.20312|17|7|0.00018934489402697|0.066755529865125|105|2014-08-31|-0.21315|2014-10-05|0.25552|2014-03-02
2024-02-11 03:41:26|WEEKLY|08573|11633|/equities/saudi-re|TADAWULALL|19.069864575292|53|1.4589029426507||0|0|0.35882|23.1|0.29813|56|0.29812659907049|56|30.24|-0.05857|0.00786|-0.044267599844979|-0.0060739804186594|45.242985121407|82.310422926219|124.86486692686|0.52|0.4|0.21551|25|11|0.0014417079207921|0.067819690594059|24.700000762939|2024-01-21|-0.19355|2008-10-12|0.27618|2015-01-18
2024-02-11 03:41:27|WEEKLY|08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH|37.597714629988|5|3.2924285838272|0.1583|1|2|0.12128|49|-0.22581|18|0.16752801500495|20|51.04|0.69663|0.96712|0.02053544331774|0.068010314546213|106.17358258961|137.22349379355|813.95349095099|0.36|0.24|0.1759|25|6|0.0029566875|0.0614595625|154.80000305176|2006-03-05|-0.38462|2006-04-23|0.36494|2006-05-21
2024-02-11 03:41:28|WEEKLY|08575|1097260|/equities/sedco-capital-reit|TADAWULALL|8.209433209362|10|0.24385704658136|0.0356|1|1|0.03559|8.73|0.15868|48|-0.058270664055774|16|41.71|0.05955|0.09377|0.097611891019052|0.077254973788917|142.13718679371|122.67164945776|100.57602805648|0.571|0.429|0.10671|7|4|0.00028046511627907|0.033638438538206|15.039999961853|2021-08-08|-0.09168|2020-03-22|0.10293|2020-10-04
2024-02-11 03:41:30|WEEKLY|08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP|24.237310650722|3|1.7338070145918|0.0329|1|2|-0.01178|29.35|-0.14313|16|-0.14312798119264|16|28.81|0.01496|0.12109|0.10316987750062|0.13913485152528|140.92148111667|165.51347292367|180.17187680753|0.381|0.333|0.18638|21|7|0.0024414168039539|0.067378929159802|99.190002441406|2014-08-03|-0.27485|2014-08-10|0.40366|2014-08-03
2024-02-11 03:41:31|WEEKLY|08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP|-27.058866318742|117|1.6211114020592||0|0|0.51397|24.18|1.2879|78|1.2878970026799|78|27.3|0.09761|0.26281|0.27512187523851|0.30632985066152|2175.73089544|1639.3905926012|51.63356685829|0.581|0.488|0.23101|43|9|0.0035285271317829|0.094553139534884|1148.9699707031|2006-10-08|-0.5789|1999-03-07|0.60445|2011-09-25
2024-02-11 03:41:32|WEEKLY|08578|11672|/equities/shaker|TADAWULALL|25.151558593283|8|2.104471130416|0.1889|1|1|0.18893|31.15|0.00229|23|0.002291611439815|23|37.05|-0.03711|0.05338|-0.017478043994687|0.10414569023469|39.06865264253|113.61216898601|77.352866313476|0.632|0.368|0.20205|19|6|0.0012644585091421|0.068406849507736|67.300003051758|2013-07-21|-0.23432|2013-10-20|0.32108|2014-08-10
2024-02-11 03:41:32|WEEKLY|08579|11653|/equities/sharqiya-dec-co|TADAWULALL|-19.518679242337|95|1.1640833644259|0.4314|-1|1|0.43138|18.92|-0.13553|13|-0.13553482862322|13|26.56|0.0227|0.17474|0.24206104033418|0.37283923459663|910.13051470985|1471.3313166892|424.21524471903|0.533|0.356|0.24341|45|10|0.004385857253685|0.091714375484872|279.79998779297|2006-02-26|-0.6256|2018-04-01|0.53347|2002-03-31
2024-02-11 03:41:33|WEEKLY|08580|11687|/equities/sa-indust-dev|TADAWULALL|10.191749981998|5|0.60662484905532|-0.0392|1|1|-0.03925|11.26|-0.0945|20|-0.094495025923958|20|34.59|0.05281|0.20732|0.18480583711771|0.26903798892363|227.75872933384|406.53774756617|170.60606653916|0.568|0.432|0.23268|37|15|0.0029632710280374|0.083380280373832|139|2006-02-19|-0.50321|2006-04-23|0.41053|2003-08-31
2024-02-11 03:41:35|WEEKLY|08581|11732|/equities/saudi-ind-exports|TADAWULALL|-30.583377952884|87|1.4979640616541||0|0|0.5729|26.95|0.51279|19|0.5127863008586|19|32.54|0.06129|0.46521|0.21647226186353|0.41127134728228|-3481.1866537304|4281.234805091|600.22276473809|0.459|0.351|0.28189|37|8|0.0071107131782946|0.09579484496124|207.32000732422|2006-02-26|-0.68884|2014-10-19|1.52137|2014-10-12
2024-02-11 03:41:36|WEEKLY|08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM|-23.053185839009|13|1.0489604057958|0.0941|-1|1|0.09414|20.4|-0.14286|10|-0.1428571083079|10|42.17|0.16292|0.26149|0.25922054941411|0.34540601821349|475.91646550628|348.04016998962|140.39917407733|0.458|0.292|0.20615|24|9|0.00207646484375|0.074664248046875|85.980003356934|2006-03-05|-0.49117|2006-04-23|0.26834|2006-05-21
2024-02-11 03:41:37|WEEKLY|08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP|26.814288912707|10|2.0461282033385|0.0699|1|2|0.02712|30.3|0.02649|30|0.026492161450259|30|26.13|-0.01896|0.0913|0.11896548553399|0.19117675107764|379.11983716428|729.54322641583|888.56300511439|0.596|0.426|0.22082|47|19|0.0042512934518998|0.080109757477769|91.319999694824|2006-10-08|-0.40321|2004-05-30|0.49755|2002-10-20
2024-02-11 03:41:38|WEEKLY|08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP|-43.366216338765|130|1.3804059548813||0|0|0.48629|39.35|0.30483|55|0.30482525876309|55|41.21|0.08989|0.17186|0.13850984715667|0.21210821272044|415.05801345842|540.08409156185|234.22619203051|0.607|0.429|0.15233|28|9|0.0014727279812938|0.050185440374123|185.85000610352|2006-02-19|-0.31426|2006-04-23|0.31248|2001-07-15
2024-02-11 03:41:39|WEEKLY|08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP|30.141214058102|7|2.7306740078853|-0.0895|1|1|-0.08947|34.6|-0.13602|13|0.32213445737739|23|29.2|-0.18299|0.10549|0.081000325227087|0.14907134590985|231.0927295626|316.7982777848|406.58046467135|0.409|0.227|0.17777|44|14|0.013990185902401|0.062925716498838|188.50999450684|2006-02-19|-0.90069|2000-07-09|8.9901|2000-07-16
2024-02-11 03:41:41|WEEKLY|08586|11702|/equities/saudi-paper|TADAWULALL|41.981670183261|40|3.1394437808725|0.632|1|1|0.632|51|0.14285|78|3.1603164905369|73|37.65|-0.07843|0.31392|0.072217431097928|0.77539466052722|-801.40440026144|935.29440095941|66.990676264224|0.522|0.304|0.26481|23|11|0.0040441988950276|0.080138817679558|211.32739257812|2014-09-28|-0.46882|2017-05-14|3.70724|2014-09-28
2024-02-11 03:41:42|WEEKLY|08587|11745|/equities/sppc|TADAWULALL|-16.860203077948|19|0.95005718419793||0|0|0.00492|16.18|-0.17041|59|-0.17040816773379|59|37.95|0.00406|0.08821|0.03136753143733|0.093397006496673|63.838910521787|126.4285672782|36.359551247586|0.591|0.455|0.24122|22|8|0.00047671746776084|0.075906717467761|56.75|2007-08-26|-0.29536|2014-12-21|0.59744|2015-11-08
2024-02-11 03:41:43|WEEKLY|08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP|15.781343322016|11|1.0295521878475|0.4044|1|1|0.40438|19.24|-0.08702|25|-0.087020668780269|25|29.37|-0.0508|0.05441|-0.03337303033959|0.054796364577583|11.295745233654|116.50198459964|138.71665414468|0.628|0.372|0.19921|43|22|0.0023159465828751|0.07053344069128|106.51999664307|2006-02-26|-0.51569|1999-08-29|0.50882|2006-05-21
2024-02-11 03:41:44|WEEKLY|08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP|170.42745236793|6|17.69084921069|0.3429|1|2|0.31667|237|0.16744|81|2.0027777353923|94|47.74|0.15815|0.30303|0.42035163234804|0.53225445094438|769.99267899314|496.50066791268|280.47337278107|0.526|0.368|0.25651|19|6|0.0031634210526316|0.082530460526316|270|2022-04-24|-0.23447|2009-01-25|0.47368|2016-11-20
2024-02-11 03:41:44|WEEKLY|08590|11674|/equities/ssp|TADAWULALL|30.954464579239|44|2.6962456095667|0.6398|1|2|0.60557|36.35|0.46162|62|0.46161667954944|62|33.57|-0.07194|0.00509|0.0019632662633044|-0.015288355001472|76.903116609924|68.141943007919|109.48794469516|0.524|0.381|0.18968|21|7|0.0012380882352941|0.065345213903743|42.950000762939|2023-09-17|-0.19149|2011-03-06|0.23179|2019-02-03
2024-02-11 03:41:46|WEEKLY|08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM|37.531243963506|5|1.5062523936343|0.0219|1|1|0.0219|42|0.03803|19|0.038026868719146|19|34.71|-0.05552|0.37429|0.12069997237901|0.15605058251388|401.17203763633|404.79171526878|336.26902137437|0.516|0.387|0.20363|31|9|0.0052319722222222|0.049331935185185|77.400001525879|2006-02-05|-0.63707|2014-10-19|1.5025|2014-10-12
2024-02-11 03:41:47|WEEKLY|08592|11708|/equities/svcp|TADAWULALL|43.014364798857|7|3.0356903314611|0.063|1|1|0.06295|51.5|-0.08562|26|-0.085620148770683|26|40.62|0.03459|0.08314|-0.0051396724439376|0.041929173935114|71.390384262925|114.80594730235|31.839258114374|0.667|0.429|0.20719|21|10|-9.6088474970896E-5|0.068062351571595|162.75|2007-06-10|-0.22388|2008-01-27|0.41793|2020-12-20
2024-02-11 03:41:48|WEEKLY|08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL|4.5147928213755|5|0.14178827371507|0.0312|1|1|0.03119|4.96|-0.13306|21|0.085874882681626|8|40|0.04023|0.08993|-0.04902025778968|-0.0070008755662347|84.735869011654|97.74133044|56.045195755384|0.429|0.286|0.0989|7|3|-0.0016657042253521|0.032032922535211|10.39999961853|2018-12-09|-0.08647|2020-11-01|0.20811|2020-10-04
2024-02-11 03:41:49|WEEKLY|08594|11651|/equities/tabuk-agr-dev|TADAWULALL|14.375121844904|5|0.93929587906979||0|0|-0.02403|17.06|-0.15567|15|-0.15567012974985|15|24.77|-0.13292|0.03895|-0.055700922427612|-0.022599843927981|3.3365247585813|21.449407958105|156.22710024497|0.615|0.423|0.25816|52|17|0.003600386996904|0.082336447368421|183.69999694824|2006-02-26|-0.46369|2014-08-03|0.9513|2013-10-27
2024-02-11 03:41:50|WEEKLY|08595|11728|/equities/taibah|TADAWULALL|26.176719433008|1|1.3244267285074||0|0|0|31.05|0.08619|82|0.086193530365088|82|32.9|0.05269|0.12126|0.15710670249532|0.27683604011793|516.57669594009|817.66620808606|561.48278587745|0.487|0.308|0.15777|39|11|0.0025400311769291|0.059078963367108|86.569999694824|2006-03-19|-0.31935|2004-05-30|0.43999|2006-04-30
2024-02-11 03:41:52|WEEKLY|08596|40405|/equities/takween-advanced-industries|TADAWULALL|15.881738059137|4|1.4727540438661|0.2723|1|1|0.27229|21.12|0.01775|24|-0.13356513970624|18|29.48|-0.15105|0.12704|0.0011178060615854|0.014412163024184|35.018250089979|40.780981201557|30.218916903241|0.619|0.429|0.20255|21|8|0.0026458038585209|0.070882090032154|129.66000366211|2015-07-05|-0.51197|2016-07-10|1.15218|2016-07-17
2024-02-11 03:41:53|WEEKLY|08597|1011863|/equities/taleem-reit-fund|TADAWULALL|-11.759707993765|11|0.42569557041398|-0.0512|-1|1|-0.05123|11.08|-0.09915|30|-0.099145287719878|30|42.25|-0.01951|0.02803|-0.031332260626534|-0.031332260626534|89.821548183166|89.821548183166|91.570244416473|0.375|0.375|0.10454|8|2|0.00014752873563218|0.043468563218391|17.5|2017-06-11|-0.112|2017-11-12|0.18017|2017-06-11
2024-02-11 03:41:53|WEEKLY|08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL|-105.26144225847|27|5.574280299914|0.0935|-1|1|0.09347|102.8|0.45571|54|0.45571244293502|54|52.5|0.28067|0.29539|0.45571244293502|0.45571244293502|145.571|145.571|118.02526389516|0.5|0.5|0.21845|2|2|0.0024850381679389|0.072011450381679|148.19999694824|2023-05-14|-0.13014|2022-06-19|0.28358|2021-08-15
2024-02-11 03:41:54|WEEKLY|08599|11726|/equities/tihama|TADAWULALL|-18.630511665383|14|0.85350383124069||0|0|0.04976|16.04|-0.35202|30|-0.35201536832477|30|26.96|-0.08083|0.18698|0.16325661060055|0.22791117298418|348.57933607479|352.42384493274|40.000003805184|0.511|0.319|0.2849|47|15|0.0048018671875|0.0925967265625|1883.3199462891|2014-05-25|-0.74325|2018-04-01|2.61112|2016-07-17
2024-02-11 03:41:55|WEEKLY|08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM|-13.350248857795|25|0.52674962562296||0|0|0.0638|11.74|-0.08866|17|-0.088662808629034|17|36.91|0.57305|0.75228|0.97812163251143|1.3777404754796|7400.1594779385|6512.0882564886|711.51514792464|0.588|0.412|0.1705|34|10|0.0032005863956216|0.069235621579359|77.360000610352|2005-12-11|-0.46131|2006-04-23|0.35586|2003-07-27
2024-02-11 03:41:57|WEEKLY|08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM|110.58566858151|78|9.707457034824|1.3684|1|2|1.1827|134.6|0.08189|39|-0.063481613784828|14|29.13|-0.42858|0.05526|-0.041818625830586|0.0061951425989099|6.1240965259183|17.465096545424|553.22649620055|0.645|0.452|0.22482|31|8|0.013824357142857|0.075597714285714|143.60000610352|2024-01-14|-0.91379|2006-01-15|11.04556|2006-01-22
2024-02-11 03:41:58|WEEKLY|08602|11718|/equities/tabuk-cement|TADAWULALL|-14.487603509852|27|0.44253455414661|0.1294|-1|1|0.12941|13.32|-0.0602|9|-0.060196588118976|9|33.05|0.07192|0.12422|0.022322657390984|0.058698760539089|109.21710665122|188.07936014261|93.081756144218|0.526|0.421|0.1347|38|16|0.0010874570982839|0.0520925975039|131.91000366211|2006-02-26|-0.5244|1999-02-28|0.3792|2002-03-31
2024-02-11 03:41:58|WEEKLY|08603|11735|/equities/tourism-ent|TADAWULALL|-0.72572013967143|25|0.047612376504449||0|0|0.05479|0.69|2.73199|101|2.7319933074402|101|27.75|-3.33175|4.54793|0.31312573563249|0.38497156445608|1205.3952951683|1327.8703285747|492.85713905581|0.386|0.318|0.39464|44|4|0.26250534939759|0.093200795180723|69.25|2014-10-12|-0.99189|2017-07-09|128.27561|2017-07-02
2024-02-11 03:41:59|WEEKLY|08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL|-71.557204029405|26|3.9572808535524|0.0113|-1|1|0.0113|70|0.04118|53|0.041176515467027|53|20.67|-0.09608|-0.05922|-0.039894392687581|-0.027509480150423|84.012630438594|91.026199077517|124.77718699456|0.667|0.5|0.18306|6|3|0.0021286577181208|0.055963020134228|89.900001525879|2023-07-16|-0.09463|2023-08-20|0.19137|2021-06-20
2024-02-11 03:42:00|WEEKLY|08605|11734|/equities/natl-agr-mktin|TADAWULALL|-16.108843747648|18|1.149614633412||0|0|0.20253|12.6|0.35705|32|0.35705135729796|32|22.91|0.05552|0.22468|0.16277221570758|0.2945866872052|256.97035473974|1497.0143106735|165.78948078393|0.587|0.435|0.23693|46|10|0.0046220541549953|0.094513361344538|289.79998779297|2006-02-26|-0.40652|2006-11-12|0.63634|2023-03-05
2024-02-11 03:42:02|WEEKLY|08606|11632|/equities/uca|TADAWULALL|-10.100798029106|18|0.55026607328036|0.0024|-1|1|0.00236|8.44|-0.11783|22|-0.11783108409399|22|43.83|0.04379|0.17423|0.07743172289195|0.15716252109675|80.994536309889|138.55163456308|53.383930147852|0.611|0.444|0.24421|18|8|0.0012586476426799|0.082667493796526|35.849998474121|2021-11-21|-0.40711|2022-07-31|0.60315|2009-01-04
2024-02-11 03:42:03|WEEKLY|08607|103951|/equities/umm-al-qura|TADAWULALL|15.069704714859|9|0.65591311747842|-0.0771|1|1|-0.0771|15.8|-0.03968|18|-0.039682476179767|18|33|-0.05852|0.03678|0.23541995809225|0.2745575413509|474.01053085077|379.33586757256|143.63636537032|0.533|0.4|0.1632|15|5|0.0024955467196819|0.060944652087475|50.75|2014-08-31|-0.2544|2020-03-15|0.60455|2014-06-22
2024-02-11 03:42:03|WEEKLY|08608|11624|/equities/saudi-indian|TADAWULALL|-9.5000000389347|259|1.2978227505132E-8||0|0|0.68585|9.5|-0.1546|14|-0.15459884304936|14|35.14|0.08895|0.2287|0.14073829474672|0.1488131976071|224.25519195928|174.70191228922|4.4536121647981|0.857|0.5|0.41491|14|8|0.0010873066666667|0.093905|239.27000427246|2013-06-30|-0.51223|2013-10-20|1.13795|2013-10-27
2024-02-11 03:42:04|WEEKLY|08609|11643|/equities/food-products|TADAWULALL|-43.22408110631|16|2.8377312261624||0|0|-0.24133|41.15|-0.05616|24|-0.056163691576048|24|30.07|0.0058|0.2392|0.15619288544741|0.34638600154382|-40.684762343471|1304.0902539862|321.48438213044|0.643|0.405|0.27388|42|18|0.0049176682316119|0.094515641627543|227.39999389648|2006-02-26|-0.60234|2017-04-09|1.83266|2015-02-01
2024-02-11 03:42:05|WEEKLY|08610|11619|/equities/walaa-insurance|TADAWULALL|17.006925010252|78|1.3376918158373|0.3949|1|1|0.39494|22.04|0.37831|63|0.37830943468258|63|33.83|0.00996|0.14827|0.12884663761341|0.22435402935558|168.16190665783|255.78942198572|82.024563554707|0.522|0.348|0.2464|23|8|0.0021758713450292|0.087564|49.950000762939|2007-08-26|-0.37785|2014-10-19|0.52575|2009-01-11
2024-02-11 03:42:07|WEEKLY|08611|19025|/equities/wataniya-insurance|TADAWULALL|17.473667315509|5|1.0849687390292|0.0394|1|2|-0.01004|19.72|-0.03373|25|-0.033734906811659|25|36.95|0.02904|0.15786|0.16933363874225|0.1990518997491|230.0594332463|164.85695925438|46.291079858451|0.632|0.421|0.2339|19|8|0.00090222379603399|0.083822067988669|153.75|2012-12-16|-0.37087|2014-09-07|0.47773|2014-12-28
2024-02-11 03:42:08|WEEKLY|08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM|-41.474068584651|23|1.4476174947782||0|0|0.10083|37.9|-0.0984|13|-0.098395689286012|13|40.95|0.11169|0.18266|0.16693403299973|0.16447452261707|453.59643014349|295.62292137414|33.421517650712|0.545|0.409|0.19495|22|8|0.00025111592632719|0.066774539544962|119|2006-03-05|-0.38|2006-04-30|0.24883|2008-01-13
2024-02-11 03:42:08|WEEKLY|08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-35.517349243485|27|1.5474497478284|0.1597|-1|1|0.15973|31.3|-0.19708|25|-0.10336438076048|16|34.89|0.09198|0.16128|0.16834273026989|0.25178578216896|416.01933653617|694.33822922748|355.68180180286|0.528|0.389|0.16197|36|14|0.0019460998439938|0.052889875195008|110.66999816895|2005-06-19|-0.32012|2006-04-23|0.20385|2017-12-24
2024-02-11 03:42:09|WEEKLY|08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP|29.180584376892|9|1.7418362868594|-0.0295|1|2|-0.05764|32.7|-0.03582|17|-0.14865626641278|18|31.05|-0.00985|0.14776|0.038203366250646|0.10344980599702|83.701444810047|198.80039081004|282.87196865019|0.683|0.439|0.14159|41|18|0.0026638953942233|0.051944426229508|146.27000427246|2006-01-29|-0.63916|2000-09-10|1.78378|2000-09-17
2024-02-11 03:42:10|WEEKLY|08615|1050725|/equities/zahrat-al-waha|TADAWULALL|-38.372986346045|25|2.0718533702231||0|0|-0.11387|38.15|-0.15217|23|-0.15217434278871|23|51.5|0.1911|0.22975|0.24078885475729|0.40391285721586|151.9733918472|166.17468|104.42513359352|0.5|0.333|0.17586|6|3|0.0010212912912913|0.062121021021021|65.133369445801|2021-02-21|-0.17423|2022-06-19|0.19289|2020-12-20
2024-02-11 03:42:12|WEEKLY|08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM|-14.674162886753|26|0.53095949556362|-0.0701|-1|1|-0.07009|13.74|0.08204|20|0.082043001881089|20|36.09|0.05484|0.11284|0.080699380647228|-0.0013497649564205|233.18307538286|91.430299937788|18.71934534807|0.682|0.409|0.20216|22|13|-0.00084258852258852|0.062181318681319|104.05999755859|2008-06-22|-0.24157|2014-12-07|0.21233|2016-03-27
2024-02-11 03:42:13|WEEKLY|08617|11698|/equities/zamil-ind-inv|TADAWULALL|20.563433118841|7|2.0029822655249|0.0756|1|2|0.00375|26.8|-0.27145|16|-0.27145362178279|16|30.24|-0.00772|0.07111|0.0018436479176445|0.014019313100957|53.656322862088|75.501561389989|183.18522916898|0.486|0.297|0.22705|37|14|0.0022019911111111|0.071137271111111|125.30000305176|2006-02-26|-0.26796|2006-04-23|0.36148|2006-07-09
2024-02-11 03:42:13|WEEKLY|08618|11689|/equities/nat-co-glass-i|TADAWULALL|34.408356078187|7|2.3024271021164|0.0435|1|2|0.02433|40|-0.13848|16|-0.095014465043139|12|30.43|0.10554|0.1793|0.18187194613479|0.23387199593546|685.7758007501|1011.0835301696|200|0.6|0.5|0.15631|40|11|0.0021497628781684|0.067305764513491|134.13000488281|2006-02-19|-0.25028|2008-10-12|0.34298|2003-05-25
2024-02-11 03:42:14|WEEKLY|08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|-2.5524864651861|26|0.093184032091616||0|0|0|2.34|-0.10373|22|-0.10740739138202|13|28.69|-0.05571|-0.03552|-0.049519578720702|-0.047824970135793|38.281113268254|63.45849690354|91.406248690327|0.692|0.346|0.10615|26|16|0.00018621271076524|0.035835123216602|4.5700001716614|2015-04-19|-0.10508|2020-03-15|0.11328|2009-05-10
2024-02-11 03:42:15|WEEKLY|08620|9184|/equities/thai-beverage-pcl|STI|-0.56889380401824|49|0.023542353276021|0.2266|-1|1|0.22656|0.495|-0.0025|13|-0.0025007193808538|13|36.1|0.00294|0.0577|-0.024282115528739|0.022448212335401|69.328144765669|111.88010163529|247.49999869615|0.55|0.35|0.14683|20|7|0.0018126233766234|0.050223194805195|1.0599999427795|2016-08-07|-0.17692|2020-03-22|0.16854|2013-02-03
2024-02-11 03:42:17|WEEKLY|08621|9098|/equities/genting-international|STI/EAFAGROWTH|0.88659218017877|10|0.041135936761493|0.0718|1|2|0.04082|1.02|0.04854|29|0.34552228296538|68|36.62|0.06437|0.1208|0.23092251194287|0.38388264632994|525.65008998877|401.05499596124|250.6142426981|0.476|0.238|0.17024|21|7|0.0019488046272494|0.053876799485861|2.3499999046326|2010-11-14|-0.14706|2020-03-22|0.18836|2009-05-10
2024-02-11 03:42:18|WEEKLY|08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|1.7905905913345|9|0.08223019547374||0|0|-0.01493|1.98|-0.10822|6|-0.10822030157139|6|40.79|-0.02613|-0.00823|-0.010345859348917|0.0019948718433962|82.662780804102|94.425942823375|167.6545324866|0.526|0.263|0.1376|19|9|0.0011536270753512|0.043352234993614|2.75|2019-07-07|-0.18349|2020-03-22|0.18784|2009-03-29
2024-02-11 03:42:19|WEEKLY|08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|30.862190207338|29|0.9677670724931|-0.0502|1|1|-0.0502|32.54|-0.05253|19|0.46319557762228|91|35.86|0.09071|0.15519|0.15344520815707|0.24396436394847|1767.426258501|1857.1817233001|2046.5408951208|0.54|0.333|0.13377|63|25|0.0021183734149541|0.045949300393529|37.490001678467|2022-02-20|-0.41453|1987-10-25|0.28017|1998-11-22
2024-02-11 03:42:20|WEEKLY|08624|8959|/equities/city-developments|STI/EAFAVALUE|-6.8026833042549|70|0.28256104737677|0.204|-1|1|0.20403|5.93|0.04002|29|0.040024485573662|29|44.63|0.08263|0.12122|0.14342240404317|0.13620165220387|272.34053299772|226.72560793689|110.42830455705|0.563|0.5|0.14566|16|7|0.00085501915708812|0.047106424010217|13.739999771118|2010-10-17|-0.16787|2020-03-22|0.31019|2009-05-10
2024-02-11 03:42:20|WEEKLY|08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|11.97241371985|29|0.31739825158085|-0.0204|1|1|-0.02042|12.95|-0.09212|6|0.17849687387946|55|32.39|-0.0068|0.02046|0.011482884885417|0.073464172434865|99.938571703829|141.03189452928|224.04843147392|0.478|0.261|0.10999|23|9|0.001378745148771|0.032861578266494|14.039999961853|2018-05-06|-0.11166|2020-03-15|0.22449|2009-05-10
2024-02-11 03:42:22|WEEKLY|08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|2.6545731097683|9|0.12152216926893|-0.0341|1|2|-0.07071|2.76|-0.03234|91|-0.1362010388208|14|43.96|-0.02984|0.03377|0.13606705101229|0.19598521827763|233.25535187327|237.55277181355|315.06849669259|0.4|0.28|0.14605|25|6|0.0016691869918699|0.046850343270099|3.6461570262909|2020-08-02|-0.2433|2008-10-12|0.16649|2008-03-30
2024-02-11 03:42:23|WEEKLY|08627|8963|/equities/comfortdelgro-corporation|STI|1.2716163009354|32|0.043849494729862|0.1824|1|2|0.16667|1.4|0.22832|101|0.016326549059134|22|39.26|-0.01453|0.01806|0.060174060680337|0.031778899282288|156.47962207905|111.71725737323|105.26315270557|0.474|0.211|0.12916|19|7|0.00048866151866152|0.042885302445302|3.2699999809265|2015-06-21|-0.1462|2020-03-22|0.15385|2020-05-03
2024-02-11 03:42:24|WEEKLY|08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|-3.6666600725752|33|0.15055338613531|0.1789|-1|1|0.17895|3.12|-0.05237|33|-0.052369143286587|33|26.32|-0.06284|-0.02688|-0.029400236547729|-0.043684976146185|53.317518007476|57.879557548222|69.487751550199|0.607|0.393|0.13777|28|16|7.503250975292E-6|0.044231716514955|7.289999961853|2010-01-17|-0.15854|2012-05-13|0.12891|2015-10-11
2024-02-11 03:42:25|WEEKLY|08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|3.54430648283|55|0.12314423517601|0.044|1|2|0.01072|3.77|-0.07214|26|-0.072139294335564|26|34.14|-0.03925|-0.00433|-0.010062119952262|0.0067685582781703|82.691329348241|100.52265127713|149.60317497861|0.619|0.381|0.10748|21|8|0.0008510635538262|0.035828884565499|4.4699997901917|2013-04-28|-0.1689|2020-03-22|0.11263|2020-04-12
2024-02-11 03:42:26|WEEKLY|08630|8960|/equities/sembcorp-industries|STI|4.7923926601658|2|0.28328225344869||0|0|-0.05517|5.48|0.41667|42|0.41666677901669|42|40.53|0.04347|0.14666|0.18894476849172|0.2738136820493|149.1564220957|190.1267520488|201.47058681736|0.474|0.368|0.1627|19|7|0.0018301945525292|0.050223411154345|6.0999999046326|2023-08-13|-0.4713|2017-05-07|0.30719|2020-06-14
2024-02-11 03:42:28|WEEKLY|08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|6.3027794403012|2|0.27740685005401||0|0|-0.02195|7.13|-0.26267|13|-0.26266663869222|13|23.48|-0.06239|-0.01406|-0.026105382993079|-0.024746891673985|56.837921457111|61.661280993738|153.99567901095|0.485|0.424|0.13175|33|9|0.0011778221649485|0.042355038659794|11.760000228882|2011-05-01|-0.23934|2023-02-26|0.18359|2016-03-06
2024-02-11 03:42:29|WEEKLY|08632|991280|/equities/keppel-dc-reit|STI|-2.0308867257281|17|0.12196223475681||0|0|0.00581|1.71|-0.1335|38|-0.13350001133834|38|46.2|0.0295|0.07048|-0.034723385347189|0.030572471302552|72.750123160075|108.26708325819|183.4764026038|0.7|0.4|0.13669|10|6|0.001717719665272|0.040316882845188|3.1600000858307|2020-10-18|-0.15271|2023-10-22|0.17222|2019-09-22
2024-02-11 03:42:29|WEEKLY|08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|-29.528443698937|42|0.76930313783948|0.0028|-1|1|0.00283|28.14|-0.01119|24|-0.011194650369097|24|30.33|-0.0228|0.00664|0.011089198649283|0.036009180266236|98.750234851204|118.88792245522|196.37124591394|0.417|0.333|0.10802|24|9|0.0012252015604681|0.035143302990897|33.330001831055|2022-02-20|-0.1319|2020-03-15|0.12821|2020-06-07
2024-02-11 03:42:30|WEEKLY|08634|9207|/equities/yangzijiang-ship|STI|-1.6962555059601|17|0.080454863524107||0|0|-0.15385|1.65|0.82692|81|0.82692056139606|81|37.6|0.03302|0.13458|0.10975357614302|0.15849545608968|199.22110363618|215.11494701691|219.99999682109|0.55|0.35|0.16749|20|9|0.002305859375|0.06403484375|2.0899999141693|2011-01-16|-0.46046|2017-07-23|0.20388|2022-09-25
2024-02-11 03:42:31|WEEKLY|08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|-6.7444382033388|34|0.27118169916361|0.0485|-1|1|0.04851|6.08|-0.1125|9|-0.11249999503295|9|33.45|-0.01202|0.01878|0.021698763568974|0.051787273938256|119.88684239634|140.03548577743|220.28985306937|0.636|0.364|0.12669|22|10|0.0014552535760728|0.040500351105332|9.4899997711182|2017-11-05|-0.12073|2018-07-08|0.16312|2009-05-31
2024-02-11 03:42:33|WEEKLY|08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE|-3.2938377274491|49|0.14127924089358||0|0|0.17867|2.85|-0.04144|16|-0.041436425881456|16|19|-0.0734|-0.05596|-0.029510072888422|-0.042880069062018|91.353908856038|91.60766208|86.997156562286|0.75|0.5|0.14107|4|2|-0.00067209677419355|0.044932258064516|4.2686867713928|2022-05-01|-0.06686|2022-10-16|0.10903|2022-11-13
2024-02-11 03:42:34|WEEKLY|08637|991283|/equities/mapletree-industrial-trust|STI|2.246848758702|9|0.086697268962728||0|0|-0.02846|2.39|-0.08232|15|-0.082322741885833|15|34.58|-0.06016|-0.00321|-0.027099154493824|0.0017171337452093|74.84801083921|97.649243726181|214.15770469575|0.474|0.316|0.10754|19|7|0.0014598496240601|0.035020165413534|3.3587000370026|2020-10-18|-0.21933|2020-03-22|0.13208|2020-04-12
2024-02-11 03:42:35|WEEKLY|08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|9.0651627013279|65|0.29531791632943|-0.0245|1|1|-0.02449|9.16|0.13136|66|0.13210978644314|31|28.2|-0.05223|-0.02228|-0.031592108171913|-0.0052990952324761|59.172100772675|92.455261188704|130.67046431285|0.56|0.36|0.11167|25|10|0.00064828348504551|0.032621742522757|12.130000114441|2021-08-08|-0.15768|2020-05-31|0.13297|2009-07-26
2024-02-11 03:42:35|WEEKLY|08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|12.319243092235|8|0.5202523407353|0.0299|1|1|0.02985|13.8|0.20616|42|-0.055928414258221|7|26.48|0.01505|0.0621|-0.041872571733287|-0.061927579604496|56.923173727381|55.292044181808|146.80851862516|0.444|0.333|0.11337|27|10|0.0010893074792244|0.040445360110803|29.64999961853|2018-04-15|-0.15382|2018-04-29|0.16368|2018-02-25
2024-02-11 03:42:36|WEEKLY|08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|1.4729036763907|7|0.075622430508937||0|0|-0.13218|1.51|-0.15909|37|-0.15909089369715|37|38.71|-0.00913|0.01908|0.017330994073649|0.10361728791098|104.54068457271|151.31114860127|171.7861179224|0.647|0.294|0.12889|17|8|0.0011747740963855|0.038707981927711|2.2064979076385|2020-08-02|-0.20231|2020-03-22|0.15942|2020-03-29
2024-02-11 03:42:38|WEEKLY|08641|953093|/equities/dairy-farm-intl-holdings|STI|-2.5545151417173|34|0.16150506949151||0|0|0.22963|2.08|0.05764|28|0.057635756950615|28|35|-0.03256|0.03628|0.00016842518582789|0.00016842518582789|96.106445860561|96.106445860561|34.551493858741|0.25|0.25|0.13961|20|2|-0.0007993997271487|0.050886548431105|13.880000114441|2013-02-10|-0.13578|2020-03-15|0.16667|2020-11-15
2024-02-11 03:42:39|WEEKLY|08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|-3.6554035069173|35|0.16712104444579||0|0|0.22113|3.17|-0.15031|23|-0.15031310979658|23|46.5|0.07818|0.13586|0.016279880028204|0.021742567759419|114.30221947788|113.20320209715|142.15246857312|0.625|0.438|0.15123|16|7|0.0010226221079692|0.051014344473008|8.8000001907349|2015-05-31|-0.11162|2020-03-22|0.15926|2009-05-24
2024-02-11 03:42:40|WEEKLY|08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|-1.1854848824008|22|0.054343506496036|0.0435|-1|1|0.04348|1.1|0.0073|53|-0.054054109203225|58|47.13|-0.0443|0.00972|-0.017607298111702|-0.0094598375904075|92.832322344891|97.91812235|120.87912001539|0.5|0.25|0.14165|8|4|0.0011554020100503|0.04510972361809|1.5700000524521|2021-01-24|-0.32381|2020-03-22|0.22535|2020-03-29
2024-02-11 03:42:41|WEEKLY|08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|1.3060132474375|7|0.078400379163686||0|0|-0.11465|1.39|-0.1039|47|-0.016670502760611|42|50.46|0.03047|0.07156|0.10693548532374|0.17721268812223|141.49036334721|157.89572965876|161.25290071332|0.308|0.231|0.10782|13|3|0.0011452265861027|0.039722598187311|2.4800000190735|2020-01-19|-0.20635|2020-04-05|0.12|2020-04-12
2024-02-11 03:42:41|WEEKLY|08645|8961|/equities/singapore-airlines|STI|-6.982012000166|21|0.22440144755116||0|0|-0.02874|6.8|0.20401|77|0.20400736048995|77|37.4|-0.01488|0.03859|-0.012509126207878|-0.023028448809295|78.049022705041|78.828798420303|57.971018381118|0.65|0.4|0.10184|20|12|-0.00023055989583333|0.0359698828125|16.159999847412|2010-10-10|-0.30894|2015-03-08|0.14483|2021-02-28
2024-02-11 03:42:43|WEEKLY|08646|955406|/equities/sats-ltd|STI|2.5702099700304|5|0.11886393455801|-0.02|1|2|-0.07167|2.72|-0.07801|11|-0.078009460470523|11|48|0.03261|0.07444|0.078185414681049|0.12752344684496|144.32687926029|150.50705535383|101.87265733661|0.4|0.267|0.11742|15|2|0.00062861878453039|0.042342361878453|5.8499999046326|2018-01-21|-0.22021|2022-10-02|0.21406|2020-11-15
2024-02-11 03:42:44|WEEKLY|08647|8957|/equities/jardine-cycle---carriage|STI|-30.376656703569|17|1.3049970187002||0|0|0.04681|27.08|-0.09311|26|0.42589999393643|54|34.59|-0.03236|0.02547|0.063258246363699|0.050376576942326|161.83913648519|123.35206176912|271.0710765179|0.455|0.273|0.17185|22|8|0.0020488931788932|0.053177142857143|54.470001220703|2013-03-10|-0.17953|2020-03-22|0.17117|2009-03-29
2024-02-11 03:42:45|WEEKLY|08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|-45.175223358691|94|1.863222903174|0.2001|-1|1|0.20008|42.5|-0.11627|23|-0.11626743160274|23|38|-0.06308|-0.00562|-0.0039528841956122|0.044652748792258|72.354813502758|122.3301003688|236.11111111111|0.778|0.5|0.15582|18|10|0.0016547619047619|0.051026306306306|72.050003051758|2019-02-24|-0.12528|2022-06-19|0.21065|2021-03-14
2024-02-11 03:42:46|WEEKLY|08649|955053|/equities/banyan-tree-holdings-ltd|STI|-0.37071443817264|10|0.016071477602741||0|0|0.11111|0.32|0.18033|64|0.18032788807457|64|40.28|-0.04083|0.02921|0.022577004467059|0.04046574603121|113.93014850306|118.97101066355|41.830065206703|0.444|0.278|0.17617|18|6|-0.0002366485013624|0.057834564032698|1.210000038147|2011-01-02|-0.18878|2011-03-20|0.22973|2016-12-11
2024-02-11 03:42:47|WEEKLY|08650|24050|/equities/africa-israel-residences|TA125|15648.470129366|35|1477.1766235445|0.146|1|2|0.08985|20500|0.28894|61|0.28893767147291|61|35.32|-0.08057|0.01388|-0.029208064069632|0.013923324956822|45.997846275698|82.386016128539|227.77777777778|0.52|0.36|0.23223|25|8|0.0024970992366412|0.079502453653217|25870|2022-01-23|-0.23376|2008-12-28|0.33289|2011-09-25
2024-02-11 03:42:48|WEEKLY|08651|10875|/equities/airport-city|TA125|5252.9072806343|25|359.02343495276||0|0|0.00447|5842|-0.19116|7|-0.19115753326656|7|39.7|0.01937|0.05907|0.11583630584467|0.2603097862249|225.47630716127|409.58865771825|531.09090909091|0.478|0.304|0.20202|23|10|0.0026854108858058|0.068487993596585|8121|2022-01-23|-0.16285|2007-12-23|0.22059|2009-02-01
2024-02-11 03:42:49|WEEKLY|08652|24044|/equities/allot-communications-ta|TA125|-742.71947286965|124|68.662510086212||0|0|0.859|679.6|0.13921|71|0.13921058851335|71|46.83|-0.02488|0.07216|0.15103679521039|0.15103679521039|142.04119201649|142.04119201649|17.275037508539|0.25|0.25|0.26917|12|2|-0.00053929927007299|0.080746759124088|11230|2012-09-16|-0.23482|2015-07-12|0.31634|2020-02-09
2024-02-11 03:42:50|WEEKLY|08653|10870|/equities/alony-hetz-ord1|TA125|2233.9593107512|10|266.82885848051||0|0|-0.09233|2605|-0.20487|7|-0.20487088112473|7|21.09|0.05735|0.11113|0.12311089081957|0.23234438292498|608.5905662443|3181.7950565109|3029.0697674419|0.586|0.4|0.12099|70|16|0.0035540606060606|0.063039124579125|6150|2022-01-16|-0.24161|2008-11-02|0.26157|2009-03-29
2024-02-11 03:42:50|WEEKLY|08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125|478.13754111387|2|46.487488329881|0.0818|1|2|0.03115|629|||-0.20487088112473|7|95|0.59143|0.61055|0|0|100|100|42.129939718687|0|0|0.28372|1|0|-0.0071530208333333|0.0845225|1525|2022-04-17|-0.11717|2022-09-04|0.22219|2023-02-05
2024-02-11 03:42:51|WEEKLY|08655|10873|/equities/amot-investments|TA125|1661.7413433663|8|102.98693638521|-0.1003|1|1|-0.1003|1794|-0.14891|7|-0.14891278791642|7|53.76|0.03777|0.09214|0.082909836771325|0.13419092846759|213.58744547508|226.10045177805|192.28295819936|0.765|0.471|0.17136|17|11|0.0014985016286645|0.056154115092291|2819|2020-02-23|-0.33232|2008-12-07|0.2065|2009-01-04
2024-02-11 03:42:53|WEEKLY|08656|11886|/equities/inventec|TA125|-855.06494769715|50|93.554984600221||0|0|0.77838|576|0.59006|13|0.5900604094025|13|18.69|-277.45498|0.50929|-0.77718410555802|0.0062877891232445|1.7497709737301E-13|2.9772861191614E-13|0.018056426332289|0.515|0.338|0.63261|68|5|16.91903569697|0.10335883333333|22937708|2014-03-09|-1|2014-11-16|5768.56522|2009-10-11
2024-02-11 03:42:54|WEEKLY|08657|1168294|/equities/aquarius-engines-am|TA125|-166.07124499525|152|27.200211513409||0|0|0.97072|114.2|-0.31818|7|-0.31818181818182|7|7.5|-0.34626|-0.30388|-0.31818181818182|-0.31818181818182|68.182|68.182|2.7438730645902|0.5|0.5|0.37851|2|1|-0.016369939759036|0.14731168674699|6465|2021-02-07|-0.29941|2023-04-23|0.3123|2021-06-20
2024-02-11 03:42:54|WEEKLY|08658|942781|/equities/arad-investment|TA125|-25321.049226404|2|5902.6830754681||0|0|0.08305|7331|0.195|61|0.19500271591526|61|17.26|-0.01832|0.07051|0.083535098931378|0.13632488626231|804.82500021529|1671.1168516728|124.97442891238|0.465|0.337|0.1069|86|10|0.0022479528619529|0.055143481481481|48370|2022-09-18|-0.81696|2024-02-04|0.48|1999-03-14
2024-02-11 03:42:55|WEEKLY|08659|1173410|/equities/argo-properties-nv|TA125|5451.7917227633|10|463.87928020851|0.0835|1|2|0.03876|6700|0.08083|33|0.080829015544041|33|44.33|0.08812|0.14919|0.080829015544041|0.080829015544041|108.083|108.083|79.037395304943|0.333|0.333|0.20736|3|0|9.4154929577465E-5|0.092491126760563|14610|2022-02-06|-0.15269|2023-03-19|0.13442|2022-11-13
2024-02-11 03:42:56|WEEKLY|08660|940927|/equities/ashtrom-group|TA125|4491.1437750288|12|416.32893076109||0|0|-0.07996|5120|0.29198|79|0.67615037756324|108|54.89|0.11647|0.36171|0.40962824312619|0.43903912070164|451.19230899612|349.22545936944|401.71670202424|0.556|0.444|0.21681|9|2|0.0040078217821782|0.065282534653465|9757|2022-03-27|-0.3737|2020-03-15|0.29825|2020-03-29
2024-02-11 03:42:57|WEEKLY|08661|10973|/equities/audiocodes|TA125|3675.7284525237|11|394.46831781861||0|0|0.20669|5120|0.56779|97|1.7003496503497|82|34.94|0.19942|0.30797|0.382298543065|0.55841149816242|3210.2540124678|3526.2348889078|439.48497854077|0.545|0.364|0.24412|33|14|0.0038231814273431|0.083202106620808|15220|2020-08-02|-0.27844|2008-03-16|0.4784|2001-11-18
2024-02-11 03:42:58|WEEKLY|08662|11884|/equities/i.t.g.i-medical|TA125|-315.76010765122|18|47.445777782218|-0.5329|-1|1|-0.53291|291.1|3.65379|70|3.6537931034483|70|35.33|-0.94198|2.12724|0.98012640130731|4.5362526151761|89811509.852776|326317.8935071|11.320682008201|0.667|0.417|0.50884|24|11|0.065730705202312|0.14498204624277|201636|2014-08-31|-0.95319|2018-09-02|41.51833|2014-08-31
2024-02-11 03:42:59|WEEKLY|08663|10878|/equities/azorim|TA125|1245.8639809474|35|106.04533968421|0.3578|1|1|0.35777|1556|0.25633|58|-0.15233363170577|22|41.37|0.09615|0.15045|0.039166108639506|0.04338432932093|128.40221735272|131.76156758244|62.367231588661|0.571|0.343|0.22155|35|16|0.0017335155195682|0.082220249662618|4636|1998-01-11|-0.41433|2008-11-16|0.67898|2009-02-08
2024-02-11 03:43:00|WEEKLY|08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|20172.333316701|11|1441.8000049898|0.1376|1|2|0.09154|23610|0.10804|52|0.65387220591556|162|54.08|0.06733|0.09338|0.072242094952313|0.29711958919631|147.36746173642|155.52497319|278.41981132075|0.615|0.154|0.1638|13|8|0.001922889200561|0.049648485273492|31700|2021-11-14|-0.1183|2020-03-15|0.10716|2021-08-22
2024-02-11 03:43:01|WEEKLY|08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|-3371.6821979384|17|150.87908549474|-0.0926|-1|1|-0.09257|3163|-0.14622|25|-0.14622020317866|25|40.81|0.05655|0.10542|0.12784429913801|0.19452966844439|803.43973804289|888.76174222298|626.33663366337|0.667|0.444|0.14803|36|14|0.001883569023569|0.048883097643098|3613|2022-01-23|-0.24777|2008-09-21|0.14747|2008-09-28
2024-02-11 03:43:02|WEEKLY|08666|1152803|/equities/batm-advanced-communications-ltd|TA125|-121.77783585165|18|9.307548242416|0.1022|-1|1|0.10222|101|0.86495|14|0.86494846667703|14|45|0.3022|0.44436|0.86494846667703|0.86494846667703|186.495|186.495|100.39761583692|0.167|0.167|0.25537|6|1|0.0035727526132404|0.097579965156794|664.59997558594|2020-07-26|-0.17514|2022-01-23|1.16157|2019-07-21
2024-02-11 03:43:03|WEEKLY|08667|10946|/equities/bazan|TA125|111.55824928683|2|7.3639174130157|0.1205|1|1|0.12054|141.3|-0.04403|31|0.40094892287977|64|32.74|-0.0066|0.04456|0.026310942311487|0.014372259028754|118.4861261139|103.00732678744|53.320755868588|0.556|0.296|0.17975|27|10|0.00055938983050847|0.065663322033898|345.70001220703|2008-01-06|-0.32504|2020-03-15|0.51634|2020-04-05
2024-02-11 03:43:04|WEEKLY|08668|10880|/equities/bezeq-ord|TA125|458.47517243739|27|21.569590609055|-0.0963|1|1|-0.09633|490.6|-0.00668|26|-0.065823663266086|28|29.78|-0.05305|-0.00612|-0.037073581502082|-0.018641638096131|18.633937458345|52.401460323466|205.35789813209|0.653|0.408|0.17234|49|24|0.0012414747474747|0.055910296296296|949.40002441406|2011-01-09|-0.14904|2013-05-05|0.16079|2019-11-10
2024-02-11 03:43:05|WEEKLY|08669|11802|/equities/big|TA125|30795.020165809|10|2632.8890897376||0|0|0.03934|37250|0.34375|82|0.34375|82|53.65|0.08779|0.16178|0.062984122962437|0.21040079134555|140.22828204677|298.07413477017|637.84246575343|0.588|0.353|0.17584|17|8|0.0028241259500543|0.05934779587405|52370|2022-01-23|-0.22686|2020-03-15|0.17432|2009-10-11
2024-02-11 03:43:05|WEEKLY|08670|10881|/equities/blue-square-real|TA125|18155.741149829|10|2324.1032325313||0|0|-0.09787|23320|-0.23434|15|-0.234335839599|15|29.06|-0.0476|0.04863|-0.0066178513576821|0.05463356071581|68.165954393079|120.24740559434|377.59067357513|0.387|0.258|0.1927|31|8|0.0028256373626374|0.070020901098901|31090|2022-04-24|-0.37713|2020-03-15|0.31398|2009-01-04
2024-02-11 03:43:07|WEEKLY|08671|11970|/equities/bonus-biogroup|TA125|14.606140018176|5|2.1803084165623|0.1044|1|1|0.1044|20.1|0.02005|15|-0.27228455818752|50|20.56|0.04926|0.14616|0.12205245226687|0.14184927465463|1939.9766917527|1044.3267469297|1.6275303952607|0.625|0.403|0.1778|72|17|0.0022427493261456|0.095258490566038|8490|2007-10-28|-0.83418|2011-07-17|1.38182|2012-07-01
2024-02-11 03:43:08|WEEKLY|08672|27521|/equities/brack-capital-properties|TA125|-25546.085517294|22|1902.0285057646|0.3686|-1|1|0.36856|19840|-0.26244|26|-0.26244131455399|26|37|-0.01861|0.02467|0.051240992122478|0.13611635072813|113.26223291858|180.88682260033|178.41726618705|0.611|0.389|0.18814|18|8|0.0019469577874818|0.062661018922853|97980|2022-03-20|-0.29699|2022-03-20|0.36959|2022-03-13
2024-02-11 03:43:08|WEEKLY|08673|10987|/equities/camtek|TA125|24002.397453565|54|1919.9526875375|2.1354|1|2|2.0314|29250|0.13617|53|1.8361768191055|88|35.72|0.15074|0.32513|0.4744756370457|0.56911469709068|7706.6595819842|3184.8574343357|1448.0198019802|0.68|0.48|0.25767|25|9|0.0056566807610994|0.08895890063425|30440|2024-02-11|-0.26689|2006-12-31|1.03835|2013-12-01
2024-02-11 03:43:09|WEEKLY|08674|40402|/equities/carasso|TA125|1289.9284223599|6|114.16539336654||0|0|-0.01544|1658|0.10947|45|0.45044319097502|77|50.38|0.14927|0.20386|0.33958260388094|0.35174468944296|545.33535120188|325.75456305377|107.31391585761|0.538|0.385|0.22073|13|5|0.0011207424242424|0.060804651515151|4250|2017-03-19|-0.28421|2020-03-15|0.16653|2020-12-20
2024-02-11 03:43:10|WEEKLY|08675|10886|/equities/cellcom-israel|TA125|1209.1870689698|11|108.19387930905|0.2174|1|1|0.21736|1557|0.20559|40|0.23701754027011|66|34.24|-0.00309|0.07183|0.055005080929133|-0.034074329808559|121.64205852195|54.993538735016|13.877005347594|0.68|0.44|0.25433|25|15|-0.00070856812933025|0.07507441108545|13670|2010-03-14|-0.27164|2020-03-15|0.35745|2015-07-19
2024-02-11 03:43:12|WEEKLY|08676|10888|/equities/clal-insurance|TA125|4778.7751425241|6|372.08288369698||0|0|-0.05838|5790|-0.17411|35|-0.17410802593379|35|36.1|0.06278|0.13797|0.076453853218866|0.096003773060511|236.91333442835|248.42698042707|395.76213260424|0.585|0.39|0.20709|41|16|0.0022773804713805|0.070689912457912|13360|2007-04-29|-0.36518|2020-03-15|0.30903|2009-03-22
2024-02-11 03:43:12|WEEKLY|08677|10991|/equities/compugen|TA125|585.88329938267|8|102.1850101852|1.197|1|2|0.13919|772.6|0.06806|19|0.068058096656853|19|29.36|0.05486|0.19307|0.2743345545501|0.38561493339487|1666.0333792847|1183.0203173234|36.136575097565|0.59|0.359|0.29878|39|15|0.0036851041666667|0.10106545138889|6766|2020-08-30|-0.51758|2008-11-09|1.42214|2023-12-24
2024-02-11 03:43:13|WEEKLY|08678|10993|/equities/danel|TA125|26646.083263681|27|2397.8030902329|0.0586|1|1|0.05857|32350|0.52399|72|-0.071004408633254|12|18.24|0.01391|0.09589|0.11029901152017|0.16358434783162|899.10636167503|1420.9610838804|2018.0910792265|0.513|0.363|0.14181|80|16|0.0037208552188552|0.064655595959596|78900|2022-02-13|-0.50761|2008-09-28|0.39913|1997-03-23
2024-02-11 03:43:14|WEEKLY|08679|10998|/equities/danya-cebus|TA125|8489.8397159133|38|680.81633819747|0.0059|1|1|0.00593|8996|-0.3046|13|-0.28489463801377|28|31.69|0.01818|0.10223|-0.05305604758655|0.00060758148909353|12.127227920592|81.809176207246|481.06951871658|0.655|0.379|0.27635|29|13|0.0045953974895397|0.088174759414226|10900|2023-11-12|-0.30392|2008-11-02|1.05073|2021-03-07
2024-02-11 03:43:15|WEEKLY|08680|10893|/equities/delek-automotive|TA125|1793.9981295701|10|180.87100530695|-0.0707|1|1|-0.07066|2170|0.45698|57|-0.099287808965228|12|24.05|0.08051|0.13754|0.12389812296401|0.20010722101411|1207.1222733938|2160.8862692887|1198.8950276243|0.525|0.361|0.15155|61|15|0.0030632791327913|0.06904343495935|6265|2008-06-22|-0.23365|2008-09-21|0.2721|2019-12-15
2024-02-11 03:43:16|WEEKLY|08681|10890|/equities/delek-drill-par|TA125|-1098.0539490035|18|58.673995662229|0.0549|-1|1|0.05489|919.5|0.19406|28|0.1940569310398|28|17.48|0.03467|0.11557|0.14828541444857|0.22750519954549|-780.08795542544|70852.370886633|22987.5|0.81|0.631|0.15454|84|21|0.0068460269360269|0.080165986531987|2089|2014-05-25|-0.386|2020-03-15|0.7125|2020-04-12
2024-02-11 03:43:17|WEEKLY|08682|10891|/equities/delek-group|TA125|-53876.323474992|18|2960.4411583308||0|0|0.01848|45150|0.04879|18|0.048791609667123|18|30.83|-0.01042|0.08805|0.05696148446983|0.18388869928756|55.151892799524|338.10750590388|201.5625|0.5|0.3|0.2375|40|12|0.004046584|0.081982728|150100|2014-05-18|-0.80446|2020-03-15|2.01287|2020-03-22
2024-02-11 03:43:18|WEEKLY|08683|10994|/equities/delta-gal|TA125|14058.719470761|9|970.42684307962|0.0414|1|1|0.04138|16860|1.87291|94|1.872908508366|94|37.87|0.19764|0.32837|0.18230975337675|0.28829389690516|471.81681706471|783.02620633747|1026.1716372489|0.59|0.41|0.21479|39|15|0.0032953265993266|0.074081609427609|23420|2022-02-27|-0.31722|2008-11-02|0.3996|2009-01-11
2024-02-11 03:43:19|WEEKLY|08684|1171353|/equities/delta-israel-brands|TA125|3638.4462094472|1|258.01793018425||-1|0|0|4455|0.32418|91|0.11193576681735|53|50.67|0.04839|0.11388|0.21805829603004|0.11193576681735|147.24087092|111.194|84.647539426183|0.667|0.333|0.18811|3|1|0.00028986842105263|0.077842302631579|8499|2022-03-06|-0.16701|2022-11-27|0.17636|2021-11-07
2024-02-11 03:43:19|WEEKLY|08685|10996|/equities/dimri|TA125|21804.315693145|30|1615.2281022849||0|0|0.03448|27000|0.67287|50|0.67286729918343|50|38|0.03849|0.11406|0.058318776871287|0.16589324815734|149.40453764927|335.08623479644|1142.6153195091|0.64|0.4|0.20231|25|10|0.0037234831460674|0.073350153217569|34980|2022-02-06|-0.16899|2008-12-28|0.225|2009-07-26
2024-02-11 03:43:21|WEEKLY|08686|1171352|/equities/diplomat-holdings|TA125|-3436.4306064654|93|222.27191772472|0.3584|-1|1|0.3584|3344|||0.67286729918343|50|30|-0.02598|0.00199|0|0|100|100|48.142816009214|0|0|0.16546|2|1|-0.0040130263157895|0.062505460526316|7049|2021-03-21|-0.10342|2023-01-29|0.08601|2024-01-21
2024-02-11 03:43:21|WEEKLY|08687|10995|/equities/direct-insurance|TA125|36658.805997406|6|4129.8582007781|0.099|1|2|-0.01065|47380|-0.22325|13|-0.22324657388208|13|35|-0.04261|0.0509|-0.058089771624083|-0.058089771624083|85.99166225|85.99166225|76.915584415584|0.4|0.4|0.209|5|1|-0.00034477777777778|0.073944333333333|93570|2022-09-04|-0.17044|2022-11-20|0.20211|2020-11-29
2024-02-11 03:43:22|WEEKLY|08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|-2035.3109713909|17|93.943962275552||0|0|-0.0023|1740|-0.15276|4|-0.15275744265495|4|35.98|0.06379|0.10367|0.054396080809465|0.085767984378902|166.45714124537|187.96407984316|548.54978973466|0.6|0.325|0.16167|40|18|0.0019134432989691|0.053780378006873|2339|2022-01-16|-0.19068|2020-03-15|0.20938|2008-12-14
2024-02-11 03:43:23|WEEKLY|08689|1162384|/equities/doral-group-renewable-energy|TA125|625.87156706495|8|66.180064384722|0.0606|1|2|0.01427|795.8|0.39646|99|-0.13591228918567|13|36.8|0.02806|0.07984|0.24439587858784|0.16836303926097|177.69862696585|127.24934976|112.56011142758|0.6|0.4|0.30262|5|1|0.0029673298429319|0.099330785340314|1825|2021-02-14|-0.16026|2023-10-29|0.24083|2023-12-10
2024-02-11 03:43:23|WEEKLY|08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|67745.167169105|41|3402.2242832319|0.1273|1|2|0.08135|75500|-0.07004|23|0.41847826086957|94|47.52|0.05975|0.09795|0.14853544657203|0.302724744231|397.45631402354|809.40538574072|3227.8751603249|0.621|0.379|0.16992|29|15|0.0031592524682652|0.052887016925247|86000|2023-10-15|-0.19427|1997-11-02|0.19289|1997-11-09
2024-02-11 03:43:25|WEEKLY|08691|10901|/equities/elco|TA125|9688.7658480505|6|886.54990903136|-0.0653|1|2|-0.11843|11240|-0.13438|15|0.6216577540107|41|39.97|0.05688|0.13903|0.061972356925637|0.20682698367941|138.26127996398|840.56440250338|360.83467094703|0.595|0.378|0.21247|37|11|0.0023522237196765|0.076842425876011|29280|2022-02-20|-0.30371|2020-03-15|0.42882|2009-02-08
2024-02-11 03:43:26|WEEKLY|08692|10904|/equities/electra|TA125|-158798.9468883|92|10026.618489834||0|0|0.29095|133160|0.01481|52|0.014806008861991|52|20.81|-0.00091|0.04858|0.055481753922397|0.11572242351444|395.45840292011|1151.8720430438|2188.3319638455|0.657|0.418|0.11917|67|20|0.0031368484848485|0.064434047138047|252000|2022-02-20|-0.32148|2008-11-16|0.43896|2009-02-08
2024-02-11 03:43:27|WEEKLY|08693|24052|/equities/electra-consumer-products|TA125|-8584.0415643883|92|661.37581458239||0|0|0.50043|8083|1.3241|102|1.3240962453194|102|74.5|0.59479|0.74232|0.98767556940484|1.10660044978|2216.9176543102|1466.2347744747|158.80157170923|0.625|0.5|0.22793|8|2|0.0019626491994178|0.07535845705968|21780|2022-03-13|-0.24181|2014-04-06|0.23585|2017-01-08
2024-02-11 03:43:28|WEEKLY|08694|10902|/equities/electra-real-est|TA125|-4320.1248086071|17|334.24618718433|-0.0579|-1|1|-0.05795|3542|-0.23666|14|-0.23666210670315|14|36.42|0.08022|0.19664|0.11240270085911|0.17753580102486|156.20991289989|203.82069453783|110.6875|0.538|0.385|0.23213|26|8|0.0020133956386293|0.085368753894081|9016|2007-05-13|-0.27279|2011-08-14|0.40448|2009-01-04
2024-02-11 03:43:28|WEEKLY|08695|10979|/equities/biomedix|TA125|6098.7909712046|1|1217.7363429318||-1|0|0|10320|-0.29811|23|1.1786563258938|88|17.89|-0.60692|0.87028|1.6290719542823|2.3215892205714|14662500.784981|9266801.1626085|834.95145631068|0.47|0.325|0.26446|83|11|0.17773568350168|0.10819142760943|32780|2020-10-18|-0.98842|2013-09-08|88.24719|2014-10-05
2024-02-11 03:43:30|WEEKLY|08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|-6077.2710895622|18|396.83614497392|-0.1454|-1|1|-0.1454|5735|-0.11957|22|-0.11957095129242|22|28.83|-0.01921|0.02785|-0.044675223405426|0.025307154124669|45.102658435765|91.29314120118|152.36450584485|0.611|0.333|0.20681|18|10|0.0020216604477612|0.06692651119403|12570|2020-11-01|-0.23986|2020-03-15|0.30093|2019-12-29
2024-02-11 03:43:31|WEEKLY|08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125|-5520.6455000859|33|358.79234216899||0|0|0.03389|4589|-0.16226|41|-0.16225749559083|41|30.38|-0.13339|-0.03597|-0.10849548156271|-0.074473766811986|61.621256193066|78.056921606539|147.13049054184|0.5|0.375|0.27595|8|3|0.0043978181818182|0.0904372|6600|2022-11-13|-0.42561|2020-03-15|0.73351|2020-03-29
2024-02-11 03:43:31|WEEKLY|08698|942758|/equities/energix|TA125|1095.0232149137|10|79.343035525902|0.0765|1|1|0.07648|1323|-0.17608|9|-0.14814814814815|14|34.53|0.07537|0.15023|0.13237352613826|0.44624308735666|100.33156654273|299.2547710708|1112.6997334075|0.526|0.263|0.22613|19|8|0.0047086015037594|0.065342135338346|1699|2020-08-09|-0.23854|2015-01-18|0.20449|2011-09-25
2024-02-11 03:43:32|WEEKLY|08699|102939|/equities/enlight-ene|TA125|5578.2542867418|11|438.3868522299|-0.0112|1|1|-0.01117|6371|7.79696|29|7.7969626721173|29|16.2|1.63519|2.45683|4.6257170020892|6.6548899739949|147340.04033012|634696.73312989|196030.76923077|0.473|0.33|0.16931|91|19|0.074420862533693|0.079744723719677|7598|2023-02-05|-0.53315|2007-08-26|94.16541|2005-11-13
2024-02-11 03:43:33|WEEKLY|08700|11004|/equities/equital|TA125|-11721.252317425|17|814.34728161213||0|0|-0.1583|10610|-0.04496|53|0.3915655112001|80|29.36|-0.08769|0.31545|0.31788169374989|0.559985651459|2127.6991201905|7319.3322960455|2117.7644710579|0.64|0.4|0.25348|50|23|0.0096411657681941|0.080366960916442|14390|2022-04-17|-0.76662|2000-03-12|9.84106|1997-03-23
2024-02-11 03:43:35|WEEKLY|08701|1072172|/equities/fattal-1998|TA125|35403.234044216|30|2678.9219852614|0.1294|1|1|0.12943|43980|-0.0384|58|0.21043795905501|35|31.22|-0.03281|0.06195|-0.0022203566867824|0.054625193399812|94.106752500892|121.3329852666|129.2639830815|0.667|0.444|0.22669|9|4|0.0045918709677419|0.085554225806452|55777.3984375|2020-01-05|-0.55604|2020-03-15|0.6007|2020-04-12
2024-02-11 03:43:35|WEEKLY|08702|1152802|/equities/fibi-holdings-ltd|TA125|-17067.006194566|17|864.31552290861|-0.0534|-1|1|-0.05339|15390|-0.05924|18|-0.059240180296201|18|81.83|0.22829|0.25242|0.13234209342923|0.22602672710036|134.35216626426|142.17611804|232.76284918615|0.5|0.333|0.16466|6|4|0.0021599211045365|0.051459940828402|17840|2022-09-04|-0.19904|2020-03-15|0.14408|2020-03-22
2024-02-11 03:43:36|WEEKLY|08703|10909|/equities/fibi-5|TA125|-15995.768973703|17|758.25694434862||0|0|-0.05029|14620|-0.06514|22|-0.065144392209537|22|45.91|0.12615|0.18343|0.21409325785364|0.27771954647321|2006.1065543168|1306.3482250597|855.9718969555|0.656|0.438|0.17986|32|11|0.0023750707070707|0.056658531986532|16860|2023-07-30|-0.22357|2008-11-23|0.3393|2009-07-26
2024-02-11 03:43:37|WEEKLY|08704|11007|/equities/formula-sys|TA125|-27766.293318398|16|1616.4260519537||0|0|-0.13349|24880|0.07977|76|0.13147410358566|35|36.75|0.12417|0.20945|0.2213185905578|0.36300551691841|1133.7922988871|1770.6007684962|1416.0500853728|0.575|0.375|0.2285|40|15|0.0034739461279461|0.073808915824916|38840|2021-11-21|-0.43953|2009-01-18|0.28638|1998-10-25
2024-02-11 03:43:38|WEEKLY|08705|11854|/equities/fox|TA125|-29703.560904178|100|2453.0506226236|0.4646|-1|1|0.4646|27300|2.54836|91|2.5483646485734|91|37.04|0.16933|0.25316|0.30263030708222|0.5502299821141|857.78169967252|3501.6912699601|1045.9770114943|0.571|0.393|0.2225|28|9|0.003599286971831|0.074555123239436|66920|2022-02-20|-0.25564|2020-03-15|0.36717|2020-03-29
2024-02-11 03:43:40|WEEKLY|08706|1136087|/equities/freshmarket|TA125|-1433.5792118909|24|50.434343935101||0|0|-0.15561|1307|||2.5483646485734|91|57.5|0.1348|0.18795|0|0|100|100|176.09808387276|0|0|0.23045|2|0|0.0050852898550725|0.069608768115942|1555|2020-09-20|-0.12094|2019-07-28|0.16622|2021-08-08
2024-02-11 03:43:40|WEEKLY|08707|10915|/equities/gazit-globe|TA125|946.6038233557|6|102.10289383211||0|0|-0.14914|1141|0.24026|79|0.24025826773248|79|50.68|0.10676|0.15327|0.1041823319176|0.16891547834504|239.20216468369|297.29494574611|125.38461538462|0.56|0.36|0.20171|25|12|0.0012715880503145|0.06452695754717|6045|2006-12-10|-0.32898|2020-03-15|0.23319|2023-01-15
2024-02-11 03:43:41|WEEKLY|08708|1167677|/equities/gencell|TA125|-152.33317791659|168|14.445454374302|||0|0.8874|117.1|||0.24025826773248|79|0|0|0|0|0|100|100|11.259615237896|0|0|0|0|0|-0.0090994610778443|0.12933874251497|2120|2021-01-03|-0.26005|2022-05-15|0.36253|2020-12-27
2024-02-11 03:43:41|WEEKLY|08709|1129335|/equities/generation-capital|TA125|46.846646861699|7|6.5460061322253|0.0386|1|2|-0.1061|61.5|0.20961|32|0.077445817060325|48|35.86|-0.04078|0.02854|0.14352640197994|0.077445817060325|130.32942945|107.745|64.465407773937|0.286|0.143|0.26035|7|1|0.00034859922178988|0.075108910505836|139|2022-08-28|-0.26174|2023-10-29|0.48485|2023-11-05
2024-02-11 03:43:42|WEEKLY|08710|10913|/equities/gilat-satellite|TA125|2060.2755634802|33|149.59673663117|0.1371|1|2|0.06289|2400|-0.06459|55|-0.25053003533569|10|30.58|-0.03865|0.0506|0.047163326144736|0.058201277072377|131.54821152363|131.9565468576|77.220077220077|0.636|0.424|0.22359|33|18|0.0015895773294909|0.074753458213256|7347|2021-02-14|-0.34901|2020-03-22|0.47876|2020-03-29
2024-02-11 03:43:44|WEEKLY|08711|10919|/equities/hadera-paper|TA125|33117.90264581|49|975.69911806337|0.4132|1|2|0.39576|36220|0.58915|56|0.58915000932937|56|44.68|0.10762|0.17585|0.18674413627145|0.31763536090826|718.33693980822|1088.3510243717|210.20254193024|0.613|0.387|0.20335|31|12|0.0017155547801814|0.064575471039777|36540|2022-11-27|-0.30765|2008-11-16|0.35196|2020-03-29
2024-02-11 03:43:44|WEEKLY|08712|10920|/equities/harel-ins---inv|TA125|2567.8167755944|1|189.22774146855||-1|0|0|3163|-0.00413|71|-0.20594907990925|7|19.03|-0.00244|0.04446|0.035897336293464|0.082356772773069|185.23045996234|451.48126384612|1871.5976331361|0.577|0.346|0.12764|78|19|0.0031719609164421|0.063957412398922|4208|2022-04-24|-0.18571|2008-12-28|0.23698|2009-03-22
2024-02-11 03:43:45|WEEKLY|08713|11016|/equities/hilan-tec|TA125|-20156.845758882|16|1036.980600823||0|0|-0.19952|20140|-0.09731|19|-0.097311827956989|19|50.79|0.06598|0.21877|0.24170073161522|0.41787809484485|367.83785723981|1016.5516098471|3005.9701492537|0.5|0.375|0.19362|24|7|0.0038846353322528|0.062193273905997|21600|2022-01-09|-0.29766|2003-03-30|0.42675|2002-03-10
2024-02-11 03:43:46|WEEKLY|08714|10923|/equities/icl|TA125/EAFAVALUE|-1979.9928643073|86|103.3309547691||0|0|0.49138|1653|1.38848|83|1.3884821238981|83|53.81|0.54558|0.60844|0.88603399352212|1.2597213739578|3302.8546554616|2651.039859893|731.41592920354|0.615|0.423|0.17526|26|12|0.0023445417789757|0.060551610512129|8110|2008-06-22|-0.25843|2008-11-23|0.20063|2009-03-29
2024-02-11 03:43:47|WEEKLY|08715|102941|/equities/i.d.i-insur|TA125|9115.7907674014|39|694.73641086622|0.2336|1|1|0.23362|11580|0.12353|63|0.012058450474825|55|72.71|0.13|0.17992|-0.010517580774294|0.014948947734935|93.110036368031|103.01151504|142.99827117807|0.571|0.286|0.16387|7|4|0.0013653199268739|0.061232650822669|25350|2017-11-19|-0.16331|2020-05-31|0.16198|2013-11-24
2024-02-11 03:43:49|WEEKLY|08716|11019|/equities/i.e.s.-ord1|TA125|20469.929949807|6|1800.6303199772|-0.0789|1|2|-0.13954|22630|-0.197|18|-0.19700292397661|18|20.56|0.06341|0.1496|0.13051109313543|0.22710082886418|2527.6199964786|7460.9039841643|6775.4491017964|0.542|0.361|0.13627|72|12|0.0045747676767677|0.07287564983165|35670|2022-01-23|-0.30192|2000-04-23|0.58722|1999-11-14
2024-02-11 03:43:50|WEEKLY|08717|942782|/equities/inrom-constrctn|TA125|-1231.2452084663|71|82.433424720174|0.1667|-1|1|0.16667|1115|-0.17662|13|-0.17661538461538|13|43.4|-0.02905|0.0411|0.018967838692549|0.065350148120654|101.57325869826|123.27345743787|147.87798408488|0.8|0.5|0.15868|10|7|0.001515|0.05912994047619|1840|2021-05-16|-0.21821|2020-03-15|0.19442|2020-07-19
2024-02-11 03:43:50|WEEKLY|08718|1128859|/equities/isracard-ltd|TA125|-1528.6899837618|9|83.016295615674|-0.0494|-1|1|-0.0494|1317|-0.13149|4|-0.13148788927336|4|30.38|0.00374|0.11826|0.13558417837589|0.13558417837589|121.82242366|121.82242366|94.748201438849|0.25|0.25|0.17329|8|2|0.001129203187251|0.060318167330677|1840|2022-01-16|-0.27094|2020-03-15|0.22449|2020-03-29
2024-02-11 03:43:51|WEEKLY|08719|11058|/equities/israel-canada|TA125|949.31371694552|31|96.705884916345|0.3257|1|1|0.32573|1256|1.86844|76|1.8684430656064|76|19.4|0.15471|0.32176|0.45608426108551|0.68823716603442|41347.620874801|180963.84972723|4634.6862816239|0.52|0.36|0.20944|75|16|0.011234915824916|0.097968161616162|2136|2022-01-23|-0.53226|2003-03-02|7.85906|2006-01-29
2024-02-11 03:43:52|WEEKLY|08720|10925|/equities/israel-corp|TA125|-101992.14712041|86|5704.0490401375||0|0|0.48247|83270|2.59873|83|2.5987313679|83|43.75|0.25793|0.332|0.40468433564976|0.68863548138091|5204.3591340706|4986.6605905683|472.07891603832|0.625|0.344|0.21414|32|12|0.0027656632996633|0.074207555555556|470800|2011-01-30|-0.34165|2020-03-15|0.5372|2009-03-22
2024-02-11 03:43:53|WEEKLY|08721|11020|/equities/land-dev|TA125|2578.0073786506|8|294.2864726602|-0.1012|1|1|-0.10124|3125|-0.00098|36|-0.13214948245464|22|32.84|0.03552|0.12088|0.048976008830529|0.15592374689758|90.738309862086|375.58581835916|282.80542986425|0.511|0.333|0.25351|45|18|0.0027977777777778|0.086560094276094|6200|2022-05-01|-0.3688|2020-03-15|0.3551|1999-11-14
2024-02-11 03:43:54|WEEKLY|08722|1166585|/equities/israel-shipyards|TA125|-8564.4255843064|13|486.96990776272||0|0|0.00362|7155|-0.04103|57|0.33992236854268|55|41.5|-0.01386|0.07981|0.1494474895333|0.33992236854268|128.49430824|133.992|103.09798270893|0.5|0.25|0.23554|4|1|0.0016115168539326|0.075854775280899|13200|2022-04-03|-0.17459|2022-05-15|0.21109|2022-03-27
2024-02-11 03:43:55|WEEKLY|08723|10926|/equities/isramco|TA125|-166.5894887123|16|9.4711201674445||0|0|-0.14831|156.4|0.8791|133|0.87909922818315|133|35|0.16017|0.41973|0.45922247611751|0.88193187425366|169.62716182018|1901.9968973973|15639.999389648|0.452|0.286|0.26091|42|14|0.010390599326599|0.071858101010101|374.5|2016-08-28|-0.77848|1999-06-06|6.9|1999-05-30
2024-02-11 03:43:56|WEEKLY|08724|11883|/equities/isras|TA125|63722.580646679|35|4615.2258059963|0.0459|1|2|0.021|72930|-0.14913|27|-0.19229129219473|17|19.09|0.02885|0.08295|0.087095085649753|0.15385775466451|740.28392477883|1742.2164564994|1324.5550308754|0.566|0.382|0.09113|76|17|0.0026153872053872|0.048933037037037|88800|2020-01-26|-0.29351|2020-03-15|0.33571|2003-02-02
2024-02-11 03:43:56|WEEKLY|08725|945143|/equities/kenon-holdings?cid=945143|TA125|7428.0004608175|6|612.32559921921|-0.1004|1|1|-0.10041|8655|1.62078|113|1.6207821206103|113|42.55|0.17461|0.30602|0.44720128493407|0.84061918598819|360.8940832367|496.25292371684|129.17910447761|0.455|0.273|0.24091|11|5|0.0023220718816068|0.073858731501057|22028.9609375|2022-03-27|-0.41938|2016-02-21|0.32022|2018-01-14
2024-02-11 03:43:58|WEEKLY|08726|11029|/equities/kerur-holdings|TA125|-7525.4021964202|14|365.17287288926||0|0|0.0407|6906|-0.15693|44|-0.15692704063708|44|20.16|-0.00253|0.06484|0.0088958231095918|0.03767090643794|67.479312924515|141.97420668927|284.08062525709|0.479|0.356|0.11592|73|12|0.0017075084175084|0.05443639057239|12260|2017-05-14|-0.32188|1999-09-26|0.22642|2001-01-07
2024-02-11 03:43:59|WEEKLY|08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|-3050.1285954654|72|138.0407295639||0|0|0.11234|2718|-0.15763|6|-0.1576341127923|6|47.13|0.11742|0.1701|0.15171371151681|0.26315576663422|593.15186508158|1093.3621619591|639.5294117647|0.633|0.433|0.15385|30|13|0.0019473872053872|0.049759373737374|3673|2022-04-03|-0.22435|2008-09-21|0.2331|2003-06-01
2024-02-11 03:44:00|WEEKLY|08728|11910|/equities/levinstein-prop|TA125|5608.860201412|8|550.75506655608||0|0|-0.09061|6744|-0.22339|10|-0.223391408854|10|19.14|-0.05686|-0.0074|-0.020900144170596|0.0031273781806884|63.779865686312|94.776688020736|268.68525896414|0.432|0.324|0.13294|37|7|0.002336027972028|0.053619552447552|14890|2022-02-06|-0.23831|2020-03-22|0.22877|2023-01-15
2024-02-11 03:44:00|WEEKLY|08729|24045|/equities/liveperson?cid=24045|TA125|-1471.3780974267|50|159.3093617399||0|0|0.71261|973.1|-0.32376|4|-0.32375958713474|4|28.36|0.0109|0.12118|0.054682013276604|0.12313290681938|107.64550334914|212.28923688868|25.099302955531|0.409|0.364|0.28168|22|4|0.0015010401188707|0.090255334323923|23660|2021-02-14|-0.52139|2023-03-19|0.42615|2020-03-29
2024-02-11 03:44:01|WEEKLY|08730|11037|/equities/magic-sftware|TA125|-4282.299293816|73|309.23687857551|0.2908|-1|1|0.29084|3916|-0.03776|28|0.9161620981339|85|35.59|0.12134|0.2117|0.28299639385295|0.42145735293427|953.26546683986|1101.0966292843|240.24539877301|0.656|0.406|0.23706|32|18|0.002904475639967|0.079691387283237|8255|2021-11-21|-0.27948|2000-12-24|0.5053|2010-11-28
2024-02-11 03:44:03|WEEKLY|08731|11038|/equities/malam-team|TA125|-5743.1897819355|98|385.04364778343|0.4923|-1|1|0.4923|4815|0.44905|101|0.44904507257448|101|17.14|0.02127|0.1117|0.033800776878358|0.11230314341764|33.662425803863|173.74957525148|210.17023134003|0.469|0.284|0.14634|81|18|0.0030910101010101|0.071022579124579|43847|2000-03-12|-0.89772|2016-02-28|0.31439|2004-01-18
2024-02-11 03:44:03|WEEKLY|08732|10938|/equities/matrix|TA125|-8084.075774118|16|416.00612175665||0|0|-0.07815|7008|-0.07493|45|-0.074925304527695|45|18.85|0.00878|0.07016|0.047276513309806|0.07996825599573|268.6218708071|571.43489875707|1436.0655737705|0.577|0.436|0.12468|78|15|0.0031879528619529|0.060512558922559|9699|2022-01-09|-0.26622|2000-02-06|0.5874|2000-01-16
2024-02-11 03:44:04|WEEKLY|08733|1166586|/equities/max-stock|TA125|619.69706769693|10|48.067652239044|0.0586|1|1|0.05863|772.8|0.01088|39|0.010883710969374|39|33.6|-0.02084|0.03319|-0.10875567537951|-0.10875567537951|77.9995008|77.9995008|61.823999023437|0.4|0.4|0.21297|5|3|-0.0013933898305085|0.073599830508475|1548|2020-11-22|-0.15337|2022-01-30|0.23051|2022-06-26
2024-02-11 03:44:05|WEEKLY|08734|11041|/equities/maytronics|TA125|-4644.5942114421|24|321.64250337426|0.0177|-1|1|0.01774|4043|0.29374|72|0.85647530040053|130|55.17|0.37362|0.42011|0.51763629607142|0.93193951404212|2469.7299099726|1507.7348425331|2698.9318542291|0.667|0.333|0.26609|18|12|0.0046303937007874|0.080524173228346|8454|2021-11-28|-0.20684|2008-11-16|0.30476|2012-12-02
2024-02-11 03:44:05|WEEKLY|08735|102938|/equities/mediteranean-ltd|TA125|770.98513947903|7|60.62450947201|0.0673|1|1|0.06726|933|-0.11992|17|-0.11991923047663|17|39.31|-0.0252|0.03935|0.02766785531975|0.11591861402123|107.69714578152|131.70068760305|192.37113402062|0.462|0.231|0.17356|13|4|0.0020076982591876|0.0558033655706|1258|2020-02-23|-0.17534|2020-03-15|0.24219|2020-04-12
2024-02-11 03:44:07|WEEKLY|08736|11942|/equities/mega-or-holdings|TA125|6596.0509320073|10|701.37531117001||0|0|0.02937|8235|0.15407|50|0.18868492326211|45|29.66|0.13094|0.2185|0.32762257781578|0.44349509432931|1294.0119956158|1052.5402368527|1465.3024911032|0.586|0.414|0.15196|29|6|0.0042758227848101|0.05404752589183|15050|2022-01-09|-0.29377|2009-04-12|0.36364|2008-11-30
2024-02-11 03:44:08|WEEKLY|08737|10936|/equities/melisron-1|TA125|23951.692280433|11|1522.9424584424|0.0257|1|2|0.00617|26100|-0.1181|44|-0.1386553807852|24|20.76|0.0168|0.05277|0.041937012923264|0.1007956072917|210.65219613316|614.9457022398|2271.5404699739|0.521|0.352|0.10681|71|13|0.0030556738544474|0.060429791105121|29800|2022-01-09|-0.28571|2020-03-15|0.24091|2009-01-04
2024-02-11 03:44:08|WEEKLY|08738|1008671|/equities/menivim-the-new-reit-ltd|TA125|145.35615958874|6|10.942838070708|-0.0707|1|1|-0.07067|167|0.09517|86|-0.0076786947922286|56|39|-0.06302|0.03388|-0.0032520114674055|-0.052461120359278|98.108264006054|89.58268032|90.577747932364|0.333|0.222|0.1556|9|4|0.00058598314606742|0.063896011235955|258.39999389648|2020-02-23|-0.23982|2020-03-15|0.1217|2020-05-24
2024-02-11 03:44:09|WEEKLY|08739|10937|/equities/menora-mivt-hld|TA125|7793.7265153504|40|519.40391109287|0.1197|1|2|0.10613|9015|-0.13986|52|1.0660214201291|107|17.42|-0.03408|0.0327|0.015902001465751|0.046904129942558|88.742658219519|212.49851931895|907.85498489426|0.53|0.386|0.12424|83|16|0.0030114612794613|0.068604821548822|9606|2024-01-14|-0.54062|2004-01-25|0.27713|2008-09-28
2024-02-11 03:44:10|WEEKLY|08740|10934|/equities/migdal-insurance|TA125|-477.20843611617|16|25.494925837189||0|0|-0.13339|412.1|-0.23275|19|-0.23274950245528|19|41.09|0.0373|0.08941|0.0746886894519|0.14587127891739|217.31265214535|299.96398106147|172.42678079645|0.588|0.353|0.20671|34|17|0.001468888101983|0.066800127478753|833|2010-03-21|-0.40473|2020-03-15|0.23438|2001-12-30
2024-02-11 03:44:12|WEEKLY|08741|10922|/equities/indus-building|TA125|899.27481999157|10|60.221302227446|-0.0693|1|1|-0.06931|940|0.44547|70|0.44547013614089|70|44.67|0.05645|0.11866|0.039062556694624|0.12015008667848|117.56138499716|234.73270050615|203.4632034632|0.485|0.303|0.20503|33|12|0.0014355900202293|0.065812339851652|1400|2022-01-16|-0.20077|2014-12-28|0.23611|2001-12-30
2024-02-11 03:44:12|WEEKLY|08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|12173.481326491|31|702.61992050685|-0.0082|1|1|-0.00824|13240|-0.10318|18|-0.10318076027929|18|48.44|0.04503|0.09945|0.071240318506377|0.17473336116385|166.17698199414|341.43330705408|1276.7598842816|0.667|0.407|0.15589|27|13|0.002498355754858|0.051277466367713|14680|2024-01-07|-0.17495|2020-03-15|0.15868|2008-11-30
2024-02-11 03:44:13|WEEKLY|08743|10940|/equities/naphta|TA125|-2145.7324536316|16|126.32002809393||0|0|-0.15684|1785|0.20869|62|0.20868530141374|62|43.12|0.16339|0.30039|0.10851851740359|0.29456728741114|26.58538037277|382.21376617723|705.53359683795|0.5|0.324|0.26581|34|11|0.003738629304524|0.087866698176907|2985|2017-04-16|-0.34694|1996-07-14|0.97619|2009-01-25
2024-02-11 03:44:14|WEEKLY|08744|1173275|/equities/nayax|TA125|6940.0166526647|27|719.82778244509|0.0706|1|1|0.07064|9442|-0.44692|19|-0.21782732531334|35|23.4|-0.26843|-0.10611|-0.3116702477057|-0.24404351757988|31.568740935626|57.07807358|85.836363636364|0.6|0.4|0.31364|5|2|0.0010857342657343|0.11172832167832|13510|2021-12-05|-0.16693|2022-01-30|0.25407|2022-07-31
2024-02-11 03:44:15|WEEKLY|08745|12104|/equities/neto-malinda|TA125|-5027.6044092835|88|341.18159603347||0|0|0.62329|4852|1.12086|110|1.1208628355014|110|23|0.00484|0.08344|0.084058417616388|0.14587742967821|318.13393988302|497.30721275906|111.64289001381|0.618|0.441|0.12519|34|3|0.0013591484464902|0.052553555811277|17300|2022-05-01|-0.22222|2008-12-14|0.34983|2010-10-17
2024-02-11 03:44:16|WEEKLY|08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|68104.563035657|13|4199.6679803725|0.0962|1|1|0.09619|80910|-0.21582|9|-0.21582293959403|9|27.77|0.05476|0.13528|0.20478274958671|0.31234615771065|2353.6038416253|8197.5381526473|7328.8043478261|0.547|0.396|0.17986|53|16|0.004655795148248|0.063478005390835|99480|2021-11-14|-0.52741|2001-01-07|0.35532|1999-11-07
2024-02-11 03:44:17|WEEKLY|08747|11047|/equities/nova-measuring|TA125|46459.358318644|11|2606.0732539661|0.1658|1|1|0.16582|55190|0.14608|38|0.1460843373494|38|33.91|0.15915|0.24286|0.12189029309059|0.16833075499187|261.22712541055|358.38156242752|4765.9758203799|0.545|0.394|0.18294|33|11|0.0049300797165633|0.060945730735164|55760|2024-01-28|-0.23667|2008-12-28|0.38433|2006-05-14
2024-02-11 03:44:18|WEEKLY|08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125|-178.4742424065|67|12.031545281908|0.475|-1|1|0.475|142.8|0.07328|30|-0.17044103446586|22|74|0.25299|0.27264|-0.048582596356986|-0.17044103446586|89.03501568|82.956|85.050630281618|0.5|0.25|0.21802|4|3|0.00071502762430939|0.071626795580111|369.20001220703|2022-08-07|-0.1546|2023-04-02|0.22946|2020-05-24
2024-02-11 03:44:18|WEEKLY|08749|11973|/equities/one-software|TA125|3979.7736842982|39|324.81636367659|-0.0229|1|1|-0.02286|4744|-0.19865|10|-0.19864801890103|10|19.55|0.05992|0.17111|0.1270936350274|0.25141062079519|369.51094083437|2249.5344394436|255.60344827586|0.541|0.351|0.1483|74|13|0.003551595959596|0.063904781144781|15570|2016-11-06|-0.90157|2016-12-04|0.52955|1999-08-01
2024-02-11 03:44:19|WEEKLY|08750|1043291|/equities/opc-energy|TA125|-2795.3706165371|55|172.78282231062|0.3135|-1|1|0.31353|2450|-0.09805|23|-0.098054081374779|23|23.67|-0.10947|-0.05061|-0.084407680469501|4.0320630977003E-5|54.856516104369|98.654491401919|200.25828513478|0.5|0.333|0.17791|12|5|0.0031531065088757|0.074597662721893|4533|2022-11-13|-0.1396|2020-03-01|0.26282|2020-10-04
2024-02-11 03:44:21|WEEKLY|08751|41400|/equities/opko-health?cid=41400|TA125|-515.15765698307|18|52.085887695529|0.3279|-1|1|0.32793|373|-0.01175|26|-0.011752093790694|26|33.06|-3.0E-5|0.12444|-0.043344469707076|0.045076636545244|27.673972880196|81.945968079702|12.318361955086|0.5|0.438|0.32874|16|6|-0.00013913919413919|0.091315879120879|7500|2015-06-07|-0.34985|2018-09-16|0.35299|2018-05-13
2024-02-11 03:44:22|WEEKLY|08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125|23222.291054438|9|1383.1948517549|-0.163|1|1|-0.16303|23770|0.18005|42|0.18004769475358|42|35.46|0.00172|0.06944|0.063285802764448|0.15839674435866|138.95083103855|203.98655077743|199.74789915966|0.538|0.385|0.17229|13|7|0.0023002985074627|0.050298017057569|41550|2021-02-14|-0.16616|2020-03-01|0.2017|2021-01-10
2024-02-11 03:44:22|WEEKLY|08753|1168509|/equities/oy-nofar-energy|TA125|7584.9034391874|8|694.52193045827|0.0019|1|2|-0.06|9024|-0.18416|27|-0.14573234984194|84|52.33|-0.10275|-0.05336|-0.16494709264639|-0.14573234984194|69.69476368|85.427|93.030927835052|0.667|0.333|0.24459|3|2|0.00083658536585366|0.082768963414634|11490|2021-06-20|-0.1003|2021-07-18|0.15621|2021-10-17
2024-02-11 03:44:23|WEEKLY|08754|10954|/equities/partner-comms|TA125|1433.4659650585|11|125.89468909754|0.0423|1|1|0.04231|1700|0.34968|68|0.34968323895671|68|40.31|0.04666|0.12548|0.10585458488468|0.19583501964327|210.5679715633|364.89233290215|80.264400377715|0.483|0.345|0.21596|29|12|0.0010456997455471|0.07104112807464|9429|2010-03-14|-0.21111|2012-05-20|0.39821|2015-07-19
2024-02-11 03:44:24|WEEKLY|08755|10955|/equities/paz-oil-company|TA125|-34235.163398124|50|2266.9081312994||0|0|0.20884|30800|-0.17153|16|-0.17152585656523|16|38.5|-0.03678|0.00155|-0.048586856892315|-0.045423457849539|43.677991175224|59.925550015872|74.684772065955|0.682|0.455|0.16229|22|12|0.00048956473214286|0.057857488839286|68930|2011-01-16|-0.23035|2023-08-27|0.17765|2009-05-24
2024-02-11 03:44:25|WEEKLY|08756|24046|/equities/perion-network-ta|TA125|-12651.262154582|41|990.42071819388|0.2858|-1|1|0.28585|8427|0.43867|29|0.43867349426969|29|26.83|0.00886|0.13249|0.13589857697418|0.23034366595754|155.08546576814|598.01674407996|120.14542343884|0.533|0.433|0.27473|30|9|0.0032716923076923|0.094334|16362|2013-05-26|-0.29518|2020-03-22|0.50781|2021-02-14
2024-02-11 03:44:26|WEEKLY|08757|10953|/equities/perrigo-co?cid=10953|TA125|-14033.028752824|14|753.066551527||0|0|0.02864|11870|-0.19413|8|-0.19413474785227|8|33.5|0.05628|0.1088|0.11891604521256|0.19715308277226|145.3295798984|206.61240115526|141.8329549528|0.615|0.423|0.17204|26|12|0.0013773416289593|0.053105599547511|81460|2015-04-19|-0.26418|2018-12-30|0.22973|2015-04-19
2024-02-11 03:44:27|WEEKLY|08758|10950|/equities/phoenix-ord1|TA125|-3982.1708662552|88|199.0799277702|-0.0896|-1|1|-0.08964|3732|0.90702|111|0.90701559020045|111|17.91|0.01957|0.10781|0.079063968137885|0.12624803604176|636.07384758968|1204.8880883061|138.6845039019|0.564|0.41|0.13459|78|16|0.0025607345013477|0.073456967654986|7296|1998-12-27|-0.83661|1998-12-27|0.33788|2002-10-27
2024-02-11 03:44:27|WEEKLY|08759|10951|/equities/plason|TA125|-16357.774035612|18|850.11409065366|-0.0085|-1|1|-0.00847|14290|-0.16087|19|-0.16087078950415|19|51.81|0.10569|0.1638|0.18741243549684|0.31506906362732|362.73595579289|401.14559024306|430.42168674699|0.462|0.269|0.20747|26|9|0.0022890102639296|0.066588870967742|26400|2021-11-14|-0.28093|2008-06-01|0.25327|2008-12-07
2024-02-11 03:44:28|WEEKLY|08760|11994|/equities/prop-build|TA125|16428.840521642|10|1837.5091201251|0.1482|1|2|0.00395|20350|0.24954|61|-0.2169495426482|9|34.3|0.01214|0.06317|0.067112583941135|0.077182842897619|338.85391869461|283.8492238177|95.307231172724|0.674|0.442|0.2171|43|22|0.0014804851752022|0.07227468328841|77616|2007-05-20|-0.37188|2008-11-16|0.38198|2008-11-23
2024-02-11 03:44:30|WEEKLY|08761|1169904|/equities/rada-electronics?cid=1169904|TA125|-4188.9907929754|30|279.33026432512|0.0909|-1|1|0.09086|3352|0.00443|10|0.0044346840260279|10|33|-0.19686|-0.008|0.0044346840260279|0.0044346840260279|100.443|100.443|95.689409077933|0.5|0.5|0.26676|2|1|0.0025268421052632|0.095708842105263|5387|2022-04-24|-0.27663|2022-05-15|0.29821|2022-03-06
2024-02-11 03:44:30|WEEKLY|08762|10956|/equities/rami-levi|TA125|-22409.077299241|56|878.37578371559|0.0643|-1|1|0.06431|21680|0.06545|143|0.065452870288028|143|58.21|0.21869|0.26432|0.032846456989948|0.076649955486037|116.56687155634|139.18248330852|475.23016220956|0.643|0.429|0.1765|14|8|0.0024671609195402|0.053890114942529|27650|2022-03-06|-0.15232|2008-11-23|0.21929|2008-11-30
2024-02-11 03:44:31|WEEKLY|08763|11062|/equities/ratio-par|TA125|-318.85798550083|17|17.120324750615|-0.0633|-1|1|-0.06333|287.1|0.0908|29|0.090800750787115|29|20.99|-0.20642|0.23099|0.010319694310303|0.067103603955051|4.1259424228742|43.32240262664|1993.7500952019|0.629|0.457|0.22154|70|15|0.016247744107744|0.083564915824916|823.20001220703|2005-05-01|-0.44186|2000-10-15|18.5|2005-05-01
2024-02-11 03:44:32|WEEKLY|08764|11064|/equities/reit-1|TA125|1430.6074822672|9|96.10801426535|-0.0712|1|1|-0.07117|1566|0.05281|53|-0.16471140309714|17|52.76|0.0443|0.13603|0.095001202747422|0.19828313207168|179.27042707786|185.98811059742|292.98409728718|0.471|0.235|0.16029|17|9|0.0019270828729282|0.04966129281768|2388|2020-02-23|-0.17722|2020-03-15|0.51817|2007-08-12
2024-02-11 03:44:33|WEEKLY|08765|1173540|/equities/retailors|TA125|6157.7373255156|32|627.17350447978|-0.0227|1|1|-0.02273|7525|0.09808|21|0.098078637685906|21|37|-0.05716|0.02552|0.098078637685906|0.098078637685906|109.808|109.808|125.75200534759|0.333|0.333|0.24513|3|1|0.0032864788732394|0.08950161971831|11010|2022-01-09|-0.14106|2023-12-03|0.28315|2021-11-28
2024-02-11 03:44:34|WEEKLY|08766|11090|/equities/sapiens--international?cid=11090|TA125|-11534.218168341|14|573.63459458513|-0.0664|-1|1|-0.0664|10150|0.17148|50|0.024526315789474|21|22.02|0.09388|0.20262|0.20021022023677|0.2463727203929|1447.1312423259|1531.3983840516|2609.2544987147|0.551|0.449|0.16937|49|16|0.0071462087912088|0.064288223443223|11960|2020-08-30|-0.3125|2005-10-23|4.00446|2003-06-22
2024-02-11 03:44:35|WEEKLY|08767|11072|/equities/sella-cap-re|TA125|715.05569783378|12|48.65023784266|-0.0543|1|1|-0.0543|782|0.47292|80|0.47292374536816|80|43.05|0.04197|0.11985|0.066030159167961|0.092102193694348|144.95321801131|164.06145576416|94.684583712755|0.421|0.368|0.14071|19|3|0.0005565138721351|0.045032907117008|1189|2021-11-14|-0.25714|2020-03-15|0.19458|2008-09-28
2024-02-11 03:44:36|WEEKLY|08768|945144|/equities/shapir-engineering-industry|TA125|-2522.6981929317|60|161.23273097723||0|0|0.26066|2011|-0.15265|19|-0.15264797507788|19|34.92|-0.03137|0.02787|0.092712689629093|0.17604687441729|140.62141648414|183.11049932068|333.05731047638|0.583|0.417|0.18245|12|5|0.0033656485355649|0.060992615062761|3400|2022-08-21|-0.20653|2020-03-15|0.19352|2019-08-11
2024-02-11 03:44:36|WEEKLY|08769|10960|/equities/shikun---binui|TA125|817.68428963071|20|71.367824984754|-0.1315|1|1|-0.13146|911.1|0.4059|72|-0.15655825343376|25|22.21|0.04061|0.15996|0.1192953859221|0.23453783675884|1270.9178112246|6518.1438224183|249.61643166738|0.576|0.348|0.15371|66|12|0.003493367003367|0.070731575757576|5222|1997-12-14|-0.90006|1998-06-14|0.61751|1996-01-28
2024-02-11 03:44:37|WEEKLY|08770|10958|/equities/super-sol-01|TA125|1737.7403731564|1|125.75320894788||-1|0|0|2275|-0.3574|15|0.026970954356846|95|45|0.03877|0.09|0.10534886879391|0.20264179388512|298.1863470033|563.70996744168|369.31818181818|0.576|0.364|0.16472|33|14|0.0015716565656566|0.054418390572391|3060|2022-02-06|-0.14299|1997-03-16|0.18324|2020-03-22
2024-02-11 03:44:39|WEEKLY|08771|10961|/equities/strauss-group|TA125|-8004.8076295772|17|372.25714365671|0.0427|-1|1|0.04274|7256|-0.15918|18|-0.159179145868|18|22.58|0.00223|0.05046|0.046538449971149|0.097692942346145|243.43657297586|450.73927115357|511.70662905501|0.492|0.308|0.12497|65|13|0.0019210175202156|0.054904474393531|11250|2019-08-25|-0.16463|2001-03-18|0.34134|2003-06-01
2024-02-11 03:44:40|WEEKLY|08772|11074|/equities/summit|TA125|4309.3234810057|8|439.37791181029|-0.1037|1|2|-0.15084|4712|-0.25868|14|-0.25868286202315|14|43.35|0.20305|0.41667|0.5187594016381|0.61653633921092|422.16520163199|377.96857239915|294.5|0.516|0.419|0.23579|31|12|0.004049096965211|0.074294611398964|8536|2022-02-13|-0.88003|2004-03-07|1.57485|2004-03-14
2024-02-11 03:44:40|WEEKLY|08773|942777|/equities/tadiran-hldg|TA125|20667.217155744|6|2246.2516080389|-0.0792|1|1|-0.07919|25350|-0.30881|12|-0.30880613267028|12|14.95|0.036|0.14425|0.2020849728641|0.27617228474983|25224.576965711|44236.264270097|8741.3793103448|0.465|0.354|0.11299|99|13|0.0047710976430976|0.051426632996633|57490|2022-08-28|-0.36055|2008-12-07|0.44558|1997-06-08
2024-02-11 03:44:41|WEEKLY|08774|1142298|/equities/tel-aviv-stock-exchange|TA125|1790.5044594738|3|179.34866215785||0|0|-0.04637|2262|-0.20707|6|-0.2070703035919|6|21.27|-0.22217|-0.08281|-0.11313569679671|-0.10866457179858|49.484657958683|56.945681095863|247.2131147541|0.455|0.364|0.23536|11|3|0.0053860169491525|0.078817669491525|2490|2021-05-16|-0.21818|2020-03-22|0.21622|2022-01-16
2024-02-11 03:44:42|WEEKLY|08775|10963|/equities/teva-pharm|TA125|3758.047622972|6|252.48412567599|0.1291|1|2|0.09131|4458|-0.021|11|-0.021003500583431|11|26.91|-0.01862|0.04835|0.043238856307965|0.10912812818228|115.49104898343|381.89874944469|307.23638869745|0.6|0.364|0.16525|55|19|0.0019794276094276|0.052657925925926|27590|2015-08-02|-0.31388|2017-08-13|0.28646|2022-07-31
2024-02-11 03:44:44|WEEKLY|08776|10964|/equities/tower-semicond|TA125|-11497.800180246|38|627.70443473157|0.2396|-1|1|0.23961|10790|-0.1063|6|-0.10630289028549|6|38.87|0.19027|0.29939|0.18299823176257|0.29285337326922|394.125997374|723.46302184536|14.725349709997|0.467|0.333|0.22998|30|9|0.0012363092269327|0.084432560266002|107850|2001-01-28|-0.36997|2008-11-02|0.54669|2009-08-09
2024-02-11 03:44:44|WEEKLY|08777|1173975|/equities/veridis-environment-ltd|TA125|-2249.7913661855|91|191.89252376275|0.4819|-1|1|0.48189|1874|-0.15094|16|-0.15093896713615|16|24.5|-0.13718|-0.12859|-0.15093896713615|-0.15093896713615|84.906|84.906|49.419831223629|0.5|0.5|0.2175|2|2|-0.0033590647482014|0.086322374100719|4398|2022-02-06|-0.18346|2023-02-26|0.16805|2023-06-18
2024-02-11 03:44:45|WEEKLY|08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125|13917.784651915|5|1036.9583295846|0.0172|1|1|0.01724|17110|0.11167|82|0.11166666666667|82|71.67|0.09583|0.12468|0.11166666666667|0.11166666666667|111.167|111.167|93.497267759563|0.333|0.333|0.22857|3|2|0.00069050228310502|0.07052401826484|26000|2022-01-02|-0.13267|2020-06-14|0.14219|2021-03-07
2024-02-11 03:44:46|WEEKLY|08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|3.9517694348233|12|0.10441014388743|0.0892|1|2|0.06188|4.29|-0.08311|36|0.18311319369034|80|51.67|0.09847|0.13731|0.10905869520664|0.20042652739694|197.98706953586|244.19183798814|175.8196664446|0.733|0.467|0.12745|15|9|0.0010941984732824|0.040663511450382|8.1199998855591|2013-08-18|-0.14363|2020-03-15|0.12085|2020-12-13
2024-02-11 03:44:46|WEEKLY|08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|2.3363798850498|2|0.13120671134121|0.0427|1|2|0.01471|2.76|-0.04476|15|-0.044760988103082|15|40.32|0.00981|0.05052|0.055439912133078|0.1201374056743|126.82480951782|147.8817986908|120.52401905849|0.474|0.263|0.13301|19|6|0.00079204693611473|0.046797835723598|7.4000000953674|2013-05-12|-0.17949|2020-03-22|0.144|2009-07-19
2024-02-11 03:44:48|WEEKLY|08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|5.6688296899475|29|0.18205682088013|0.1498|1|2|0.12545|6.19|-0.08|34|-0.08000001040372|34|35.86|0.04737|0.09002|0.18581811256628|0.37486355285738|254.28779102434|270.75196032773|187.57576202011|0.381|0.19|0.11919|21|5|0.0012483098591549|0.040888693982074|9.170000076294|2011-01-09|-0.12464|2009-03-08|0.14103|2020-12-13
2024-02-11 03:44:49|WEEKLY|08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|-2.1174124612705|39|0.11413747516925||0|0|0.17051|1.8|-0.03971|24|-0.039712484749943|24|45.5|0.02007|0.09197|0.10834300901466|0.18004929748992|187.7462627702|247.5317180499|499.99996688632|0.688|0.5|0.16058|16|9|0.0027154960835509|0.052535287206266|3.9900000095367|2020-05-31|-0.18692|2011-09-25|0.22414|2021-10-10
2024-02-11 03:44:50|WEEKLY|08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|3.8986380571789|77|0.13354469283052|0.128|1|1|0.128|4.23|-0.05909|36|-0.059087162440748|36|41.41|0.00522|0.0431|-0.064329770478064|-0.062551858688953|49.900538054636|62.002608658684|201.42858148432|0.588|0.412|0.12089|17|10|0.0012388076923077|0.038759076923077|6.6500000953674|2015-02-08|-0.08716|2022-01-09|0.23204|2021-04-11
2024-02-11 03:44:51|WEEKLY|08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|4.3584021449137|12|0.17219928502875|0.1053|1|2|0.08168|4.9|0.18315|55|0.18315410962102|55|36.48|-0.01734|0.0216|0.043072045660849|0.017044924223896|131.4133836991|106.93907480934|150.30675183134|0.429|0.333|0.15247|21|8|0.0011367953667954|0.04604157014157|11.420000076294|2011-01-16|-0.15789|2020-03-22|0.23856|2020-11-15
2024-02-11 03:44:52|WEEKLY|08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|2.5010545043413|11|0.10131514773555||0|0|0.05576|2.84|-0.12671|8|-0.12671236791448|8|33.43|-0.05767|-0.02084|-0.023884952489305|-0.0031231941570702|55.786745952443|85.26635803115|141.29352873851|0.652|0.348|0.14368|23|12|0.0010477150192555|0.04687080872914|5.5875639915466|2017-05-28|-0.21145|2018-11-11|0.16071|2019-07-28
2024-02-11 03:44:53|WEEKLY|08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|4.1907098963414|24|0.22374190930338|0.15|1|1|0.15|4.6|0.35691|27|-0.10503597685|6|57|0.27043|0.31998|0.5278088766709|0.76404004655646|575.85222247857|428.66736645047|582.27845312521|0.385|0.231|0.1598|13|5|0.0028943062827225|0.043805916230366|10.260000228882|2019-11-24|-0.16847|2020-03-15|0.21495|2020-06-07
2024-02-11 03:44:54|WEEKLY|08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|2.2788590034607|45|0.21989149179707|0.2683|1|1|0.26829|2.6|1.22864|33|1.2286438489509|33|56.31|0.19858|0.5514|0.33692277614285|0.41327946182152|310.06798958966|300.59911739182|376.81158168355|0.385|0.308|0.19001|13|3|0.0035202448453608|0.064378118556701|21.159999847412|2020-08-09|-0.50566|2010-08-29|0.34003|2020-07-05
2024-02-11 03:44:55|WEEKLY|08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|-20.03802864713|37|0.42837704890809||0|0|0|18.96|0.20757|133|0.20757448197507|133|92.63|0.17801|0.21204|0.28986940848206|0.40706822286126|400.87470918006|362.96515983772|379.95991892048|0.75|0.5|0.11294|8|4|0.0019799871299871|0.03399963963964|21.879999160767|2022-06-12|-0.14414|2020-03-15|0.19092|2011-05-15
2024-02-11 03:44:56|WEEKLY|08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|-17.360076110827|38|0.34002531941291|0.0771|-1|1|0.0771|16.28|0.16499|132|0.16498989822587|132|52.93|0.05984|0.08662|0.0011569066281015|0.044830558634602|97.881458376424|123.03725196649|370.00000758605|0.5|0.357|0.11475|14|4|0.0020624550128535|0.040330347043702|20.39999961853|2018-06-10|-0.14557|2020-03-15|0.13189|2011-05-15
2024-02-11 03:44:57|WEEKLY|08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-6.2607142738272|73|0.13624199267415||0|0|-0.05517|6.12|-0.09319|64|-0.093186464522318|64|53|-0.01636|0.02991|0.08860760926585|0.08860760926585|118.68927003811|118.68927003811|194.2857047706|0.3|0.3|0.12116|10|2|0.0013687541528239|0.039669634551495|7.3400001525879|2022-01-02|-0.08228|2022-09-25|0.11875|2018-12-02
2024-02-11 03:44:58|WEEKLY|08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-4.1723126248727|86|0.087613149595027||0|0|-0.03646|3.98|-0.05882|43|-0.058823532849172|43|34.55|-0.0944|-0.04791|-0.066409426233279|-0.041586390009558|45.941816689118|76.475817991333|136.30136695492|0.55|0.3|0.13719|20|8|0.0007084793814433|0.040416739690722|5.3600001335144|2014-05-25|-0.11779|2020-03-15|0.14677|2022-02-20
2024-02-11 03:44:59|WEEKLY|08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|20.593488243384|22|0.62899226534312|-0.0377|1|1|-0.03774|22.44|0.08723|36|0.087227334080105|36|58.08|-0.00501|0.03385|-0.037416827756257|-0.025443810937852|75.79321421978|89.357390972512|207.77777905327|0.538|0.308|0.13151|13|7|0.0012653865979381|0.04018837628866|29.799999237061|2022-05-01|-0.1422|2020-03-15|0.12978|2021-10-10
2024-02-11 03:45:00|WEEKLY|08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|8.870830894776|29|0.14472297785419||0|0|0.03003|9.26|-0.06391|41|0.065573769506053|100|31.17|0.0719|0.11906|0.12247644849328|0.17323214644538|2664.3979446414|2860.8517887737|1304.2254237659|0.682|0.47|0.12792|66|23|0.0019375299760192|0.044492340527578|11.079999923706|2018-05-20|-0.29487|1987-10-25|0.42727|1998-02-08
2024-02-11 03:45:01|WEEKLY|08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM|7.232019516405|64|0.22766014848269|0.2441|1|1|0.24409|7.9|-0.15995|26|-0.15994894064491|26|37.42|-0.05607|0.00211|-0.0068187483537109|0.041987482095386|77.711001956186|110.44710007246|279.15195435843|0.474|0.316|0.17099|19|8|0.0019793410852713|0.051918643410853|9.9799995422363|2018-08-12|-0.15873|2020-03-22|0.18295|2015-09-20
2024-02-11 03:45:02|WEEKLY|08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-4.1220127054699|32|0.11067091453895|0.0481|-1|1|0.0481|3.76|0.04497|48|0.044973565497527|48|44.44|-0.01739|0.00189|-0.024700494695876|-0.05561776178636|79.934030241226|74.36603680699|70.018623288514|0.5|0.313|0.10628|16|8|-0.00024338274932615|0.033403733153639|7.3200001716614|2013-08-18|-0.12672|2016-01-31|0.1152|2023-06-18
2024-02-11 03:45:04|WEEKLY|08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|-7.6239084934319|90|0.17319668831948|-0.0485|-1|1|-0.0485|7.35|-0.04626|8|-0.046258459886025|8|38|-0.0501|0.0176|0.01401513085125|-0.011334751788276|99.580930005531|81.837698577043|89.09090793494|0.5|0.444|0.13038|18|8|0.0002761319534282|0.045056067270375|9.4099998474121|2015-11-29|-0.17736|2013-04-28|0.19326|2013-02-10
2024-02-11 03:45:05|WEEKLY|08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-127.82283106797|20|3.0194488723798||0|0|0.04032|121.4|0.76367|153|0.76366849135878|153|52.21|0.05114|0.0878|0.25398470347273|0.25398470347273|267.6586400707|267.6586400707|347.25401803514|0.357|0.357|0.06149|14|3|0.0017983466666667|0.022752093333333|163|2018-03-18|-0.09655|2018-03-18|0.15171|2018-03-11
2024-02-11 03:45:05|WEEKLY|08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|6.4437971976218|24|0.24554022977593|-0.0477|1|2|-0.05758|6.71|0.43619|110|0.43619016290267|110|44.4|0.04073|0.08452|0.066932837954976|0.11310782549741|180.33511219506|179.36514553076|126.36535047936|0.733|0.4|0.12326|15|7|0.00082100145137881|0.043586153846154|11.079999923706|2022-05-08|-0.22478|2020-03-15|0.1722|2020-04-19
2024-02-11 03:45:06|WEEKLY|08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|20.878917889362|168|0.66143565814509||0|0|-0.03|21.34|0.08358|83|-0.0053372581655193|68|86.43|0.28653|0.37436|0.060510375080389|0.048975557472923|118.91189922964|109.73984314|277.14286598956|0.429|0.286|0.12219|7|1|0.0017215284974093|0.0433203626943|31.459999084473|2014-01-05|-0.13327|2020-03-15|0.15665|2020-05-31
2024-02-11 03:45:07|WEEKLY|08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|16.728093712587|194|0.36063525111857||0|0|-0.02919|17.76|-0.30315|11|-0.16844765085999|12|63.67|0.01503|0.04328|-0.17232513029007|-0.16026322413019|38.120623767782|70.5087876|183.09278946499|0.556|0.222|0.15215|9|5|0.0010327676240209|0.039752323759791|25|2013-05-12|-0.09665|2020-03-15|0.11518|2020-05-24
2024-02-11 03:45:09|WEEKLY|08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-15.776525720629|38|0.46334407496864|0.0578|-1|1|0.05779|15|-0.10762|23|-0.1076233217417|23|45.94|-0.03772|-0.01019|0.00082418764269696|0.028727553938027|86.234097472793|109.78924252856|147.05882627934|0.75|0.438|0.13002|16|12|0.00079724093264249|0.036325038860104|19.789402008057|2019-12-22|-0.14903|2013-05-19|0.14437|2013-01-06
2024-02-11 03:45:10|WEEKLY|08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|4.4443628943639|56|0.15510254504223|-0.1127|1|2|-0.12311|4.63|1.54734|100|1.5473387773082|100|35.11|0.18191|0.36857|0.48923819883115|0.57108676607492|1308.9391657402|1568.6250413328|746.77420626322|0.474|0.421|0.19873|19|6|0.0049542659279778|0.064973808864266|7.4000000953674|2022-03-06|-0.67385|2011-08-28|0.25926|2010-11-14
2024-02-11 03:45:11|WEEKLY|08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|4.1058559902743|29|0.099243197195666|0.0507|1|1|0.05072|4.35|0.04608|44|0.023924256522762|32|43.41|-0.01967|0.09976|-0.0088904876476153|-0.0019379259917558|35.596154355107|38.342859777584|52.984164243858|0.529|0.412|0.13502|17|8|0.00046108355091384|0.02581272845953|20.930000305176|2014-06-01|-0.7996|2017-05-07|0.18145|2020-06-07
2024-02-11 03:45:12|WEEKLY|08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|-5.7080679111658|70|0.10576627577575|-0.0182|-1|1|-0.01825|5.58|0.10931|100|0.10931173190246|100|58.25|0.08378|0.11315|0.2035316977084|0.17714327940047|282.33914806404|178.88792970089|135.43689511411|0.5|0.333|0.11726|12|5|0.00081671875|0.037722682291667|8.4499998092651|2011-01-23|-0.237|2011-04-24|0.13563|2020-11-15
2024-02-11 03:45:12|WEEKLY|08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|2.2321299420955|24|0.089224899517126||0|0|0.06522|2.45|0.07647|156|0.076466177483501|156|43.71|0.00562|0.05311|0.0057360742357706|-0.00098462257572585|102.46722713093|98.563759072648|35.251800214693|0.412|0.294|0.11989|17|5|-0.00032268929503916|0.039652610966057|10.260000228882|2012-03-11|-0.69272|2014-12-21|0.25339|2018-01-07
2024-02-11 03:45:14|WEEKLY|08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|-4.7582241661924|84|0.16154398468586|-0.0934|-1|1|-0.09337|4.45|-0.02398|45|-0.023980792039084|45|60|-0.09899|-0.00377|-0.13581775613561|-0.13581775613561|73.4308647|73.4308647|90.561092346768|0.5|0.5|0.1817|4|3|0.00042411764705882|0.055218854489164|5.884801864624|2017-12-31|-0.17659|2020-03-15|0.20948|2020-03-22
2024-02-11 03:45:15|WEEKLY|08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|10.025081764703|39|0.26163939269209|0.0978|1|1|0.09776|10.78|-0.10337|4|0.015981665067411|34|43|0.05923|0.08727|0.082434911116237|0.13659595211443|167.23160087515|186.70380430504|177.30262941188|0.706|0.471|0.11622|17|11|0.0010400520156047|0.034219388816645|16.959999084473|2015-02-08|-0.07705|2020-05-31|0.14122|2019-06-23
2024-02-11 03:45:16|WEEKLY|08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|0.70662636060113|8|0.077023816649688|-0.0432|1|1|-0.04324|0.885|-0.22917|42|-0.2291666395031|42|20.41|0.11538|0.21011|0.2588109138101|0.35165949468627|10575.305774354|36649.211560119|8850.0001024478|0.741|0.569|0.11128|58|15|0.0058921662468514|0.063386675062972|9.6016912460327|2020-08-09|-0.5|2001-09-16|1|2001-09-09
2024-02-11 03:45:17|WEEKLY|08809|24454|/equities/aecon-group-inc|TSX|12.393855184742|7|0.70538152243438|0.1534|1|2|0.11553|14.58|-0.20683|22|0.00057972341343993|70|35.25|0.04668|0.12659|0.056148498395917|0.073480178083983|118.78013048466|127.45071838269|32.93426648508|0.66|0.377|0.24864|53|25|0.0023432390608324|0.07358734791889|76.040000915527|1989-08-20|-0.43723|1993-12-12|1.90411|1993-10-31
2024-02-11 03:45:18|WEEKLY|08810|24698|/equities/air-canada|TSX|-20.047095876551|23|0.9770385592023|0.1451|-1|1|0.14507|18.21|-0.04957|12|-0.049573614796946|12|36.54|0.09877|0.23921|0.27036278885697|0.28225045873844|1182.2648052739|783.89170977095|93.003060037939|0.667|0.5|0.27876|24|8|0.0033957953281424|0.10009017797553|52.709999084473|2020-01-19|-0.51084|2020-03-22|0.6625|2009-05-10
2024-02-11 03:45:19|WEEKLY|08811|24448|/equities/alamos-gold-inc|TSX|15.954024409874|15|1.096570197431|-0.1247|1|1|-0.12466|16.08|-0.03548|67|0.047459353607593|31|46.96|0.01769|0.11798|0.14184158849356|0.42059396776338|120.30243033468|580.72601591199|1561.1650845009|0.522|0.304|0.36684|23|10|0.0050010146252285|0.10355568555759|21.64999961853|2010-12-12|-0.37442|2020-03-15|0.37452|2008-12-14
2024-02-11 03:45:20|WEEKLY|08812|24458|/equities/alimentation-couche-tard-inc|TSX|46.229043475622|28|2.315317871256||0|0|0.10747|49.67|-0.18088|20|-0.13267872235259|30|40.91|0.09757|0.23121|0.16895041698865|0.34047315840549|1295.0914495516|3742.1592048938|33113.330796826|0.758|0.455|0.15872|33|16|0.0051475308641975|0.054197378358751|52.419998168945|2021-11-21|-0.48565|2014-07-27|0.22222|1995-11-12
2024-02-11 03:45:21|WEEKLY|08813|24451|/equities/altagas-ltd|TSX|25.25515078594|29|1.0617076587426|0.0447|1|1|0.04472|27.1|0.4226|97|0.42259882597848|97|37.18|0.01037|0.07487|0.099113695883597|0.11146133936867|301.66357844419|245.08596167707|462.45733385704|0.636|0.485|0.15426|33|14|0.0019809003984064|0.051573051792829|53.060001373291|2014-08-24|-0.32979|2020-03-15|0.24895|2020-04-12
2024-02-11 03:45:22|WEEKLY|08814|40471|/equities/altus-group-ltd|TSX|-50.069999610904|14|2.834808330395||0|0|-0.20209|45.98|-0.2699|10|-0.26989882714987|10|34.43|0.10549|0.17564|0.30823483797054|0.43289497086459|652.01520149107|714.75291775572|433.77356497662|0.464|0.321|0.19707|28|11|0.0027212589559877|0.064587369498465|72.330001831055|2022-01-02|-0.272|2008-10-12|0.2973|2012-01-15
2024-02-11 03:45:23|WEEKLY|08815|24455|/equities/arc-resources-ltd|TSX|19.116096289341|29|1.4501215773541|0.1104|1|2|0.06871|21.31|0.44742|39|0.44741878798288|39|48.66|0.05876|0.11393|0.12505745942025|0.13069389450199|706.42857830355|358.10786309125|213.09999465942|0.69|0.414|0.20838|29|15|0.0016686309937457|0.066421111883252|34.470001220703|2008-07-20|-0.36697|2020-03-15|0.22403|2020-03-29
2024-02-11 03:45:25|WEEKLY|08816|991199|/equities/aritzia-inc|TSX|29.137197214131|5|3.3392678241716|0.3537|1|2|0.15166|40.17|-0.07486|27|0.17973337809245|18|42.11|0.13778|0.21694|0.051835751424625|0.17973337809245|114.66737745197|117.973|229.54284667969|0.333|0.111|0.2743|9|3|0.0041301044386423|0.078463237597911|60.639999389648|2022-01-16|-0.31983|2020-03-22|0.3952|2024-01-14
2024-02-11 03:45:26|WEEKLY|08817|977762|/equities/artis-real-estate-investment-a|TSX|24.751049711617|6|0.20468501022105|-0.0003|1|2|-0.00594|25.09|0.33516|86|0.33516473727531|86|40.38|0.06824|0.09229|0.094537321041943|0.12756244128491|160.70719899252|172.91313735867|99.960158451276|0.462|0.385|0.07784|13|4|0.00033590566037736|0.024075301886792|26.440000534058|2013-06-02|-0.22456|2020-03-15|0.12667|2016-02-07
2024-02-11 03:45:27|WEEKLY|08818|24445|/equities/atco-ltd|TSX|34.736020753146|15|1.3736596158124|-0.0433|1|1|-0.04333|36.43|-0.10311|9|-0.10310587110338|9|39.84|0.03712|0.08614|0.13692858935047|0.1739869794651|1455.9928700416|1530.4186372737|2130.4093270462|0.474|0.368|0.14265|57|18|0.0019849584245076|0.045928630196936|55.180000305176|2014-05-04|-0.23285|2000-01-23|0.28708|1981-06-21
2024-02-11 03:45:28|WEEKLY|08819|24735|/equities/ats-automation-tooling-systems|TSX|49.416730656488|4|3.4454802232195|-0.0657|1|1|-0.06573|54.15|0.14141|63|0.14141415318111|63|30.76|0.05035|0.12393|0.15316844006258|0.32420938672039|312.82306670895|1418.9018401905|2314.1027141918|0.608|0.353|0.24824|51|27|0.0037739631043257|0.079476596692112|64.800003051758|2023-07-23|-0.3713|1999-01-24|0.38889|2008-11-30
2024-02-11 03:45:29|WEEKLY|08820|978804|/equities/aurora-cannabis|TSX|-0.7916444246857|17|0.086493325379153||0|0|0.06557|0.57|-0.34708|5|-0.3470834243625|5|29.77|0.67625|1.24473|-0.18806945705037|-0.1875498833409|2.7732767495043|21.370951476879|10.955217861332|0.591|0.318|0.43194|22|6|0.012646780923994|0.15600970193741|194.88000488281|2018-10-21|-0.57429|2014-12-21|3.66571|2014-06-22
2024-02-11 03:45:31|WEEKLY|08821|24750|/equities/badger-daylighting-ltd|TSX|40.725011072261|54|2.2444963807752|0.4497|1|1|0.44967|46.81|0.12076|63|0.12075988563672|63|39.24|0.09774|0.16096|0.24778668358377|0.34191612289573|444.28253466903|404.46179351722|1405.7057791519|0.52|0.36|0.19964|25|13|0.0036321083172147|0.064598704061896|49.569999694824|2019-07-14|-0.24677|2008-10-12|0.24957|2020-08-09
2024-02-11 03:45:31|WEEKLY|08822|24477|/equities/scotiabank|TSX|57.070642611523|7|2.0559243662509||0|0|-0.01922|63.26|0.2426|89|0.37208631928721|73|41.45|0.05758|0.09123|0.10904261441602|0.18441676209416|1278.2420376011|1872.1437981563|3312.0418548192|0.6|0.382|0.1267|55|20|0.0020331977252843|0.043663713910761|94.980003356934|2022-02-13|-0.16555|2008-11-23|0.184|2008-11-30
2024-02-11 03:45:33|WEEKLY|08823|24472|/equities/birchcliff-energy-ltd|TSX|-6.7160842831784|52|0.58382521915001|0.347|-1|1|0.34701|5.25|-0.32323|25|-0.3232323329627|25|28.82|0.21866|0.40633|0.63457878027953|1.145032303826|718.69668247389|9975.4895114029|1050|0.553|0.342|0.31019|38|13|0.014308787085515|0.1062854886562|15.909999847412|2008-07-06|-0.5|2002-10-27|9.54054|2005-01-23
2024-02-11 03:45:34|WEEKLY|08824|24467|/equities/bombardier-inc|TSX|-56.78287801667|23|4.7197536532951|0.0608|-1|1|0.06077|48.22|0.66373|56|0.66372587704702|56|33.27|0.12157|0.20874|0.19816032449615|0.24442123060536|6109.1341248056|6310.0857733673|1686.6037694153|0.455|0.364|0.19995|66|12|0.0033953697024346|0.0791373128945|667.5|2000-08-13|-0.38122|2020-01-19|0.57627|2015-09-13
2024-02-11 03:45:35|WEEKLY|08825|42741|/equities/boralex-inc.|TSX|27.22363456253|9|1.9526493176239|-0.0321|1|2|-0.09301|31.01|0.0807|30|0.080704066503252|30|33.21|-0.05077|0.09392|0.052225780117585|0.12358074865851|115.66942225952|269.59603106606|413.46666971843|0.456|0.281|0.25903|57|13|0.0051203787480273|0.076304050499737|56.700000762939|2021-01-17|-0.5|1990-12-09|1.5|1991-02-24
2024-02-11 03:45:36|WEEKLY|08826|24466|/equities/brookfield-asset-management|TSX|46.663207474888|9|2.7804840382379|0.1052|1|2|0.0668|54.94|0.32026|74|0.32026356317266|74|50.78|0.14306|0.20042|0.24516690879861|0.47312209536613|1021.803733946|1478.1126691207|1868.7073999124|0.667|0.37|0.16145|27|12|0.0028592385786802|0.052748535170413|79.040000915527|2022-02-13|-0.24015|2023-01-08|0.20098|2020-04-12
2024-02-11 03:45:37|WEEKLY|08827|24481|/equities/cae|TSX|-30.84561385044|16|1.4886842886465|0.0028|-1|1|0.00281|28.36|-0.02134|48|-0.021335132253233|48|45.42|0.14249|0.22084|0.26561195563712|0.36758240467632|8956.0623842738|9554.2960063558|8862.5003888273|0.56|0.4|0.18063|50|19|0.0033022747156605|0.062901482939632|42.430000305176|2021-11-14|-0.39088|2020-03-22|1.23611|1986-07-06
2024-02-11 03:45:39|WEEKLY|08828|24795|/equities/canaccord-financial-inc|TSX|-8.4530850156602|40|0.57388309950868||0|0|0.14119|8.09|0.03635|17|0.036349660835394|17|35.14|0.04046|0.13569|-0.028141030018509|-0.045273095352709|41.913630095222|48.891239154453|77.194661316384|0.571|0.393|0.23668|28|11|0.0013677028347996|0.082510860215054|27.360000610352|2006-05-14|-0.2513|2008-10-12|0.31243|2023-01-15
2024-02-11 03:45:39|WEEKLY|08829|24497|/equities/cibc|TSX|56.575356992475|11|2.0868722507989|0.1131|1|2|0.07339|60.7|-0.01782|30|-0.11655268067253|10|33.99|0.0386|0.06808|0.052267399367805|0.092076486846659|514.02242753716|746.49887769909|2107.6388316298|0.642|0.403|0.13127|67|33|0.0018701530389156|0.043281526016616|83.75|2022-02-13|-0.21047|2008-11-23|0.19789|2008-11-30
2024-02-11 03:45:40|WEEKLY|08830|42760|/equities/canadian-tire-corporation-limited|TSX|-303.22603546405|30|14.844618942261||0|0|0.10327|258.33|0.15235|99|0.25275623164235|58|43.58|0.16308|0.23836|0.40739500926388|0.55306042454289|21600.996353183|9854.8152134819|5166.5997314453|0.48|0.32|0.13685|50|11|0.0027770108695652|0.042476870471015|425|2022-05-08|-0.37097|1987-01-18|0.65663|1986-12-07
2024-02-11 03:45:42|WEEKLY|08831|24509|/equities/canadian-utilities-ltd|TSX|-32.64063940443|35|1.1743526332497|0.1459|-1|1|0.14592|29.91|-0.10595|7|-0.10594837644062|7|33.19|-0.02142|0.00992|-0.0001417003685955|0.020994215695831|85.425988436974|146.37175433993|1141.6030974761|0.547|0.359|0.10825|64|29|0.0014726459684893|0.035988188137164|44.270000457764|2015-01-25|-0.24033|2020-03-15|0.13314|1982-12-26
2024-02-11 03:45:44|WEEKLY|08832|24513|/equities/canadian-western-bank|TSX|27.230620923912|24|1.0981235104541|0.0352|1|2|-0.02355|28.61|-0.11202|9|-0.1120177541903|9|37.2|0.05624|0.11518|0.10973691798832|0.21007595754014|477.920164939|929.88326132494|1222.6496435795|0.418|0.273|0.14304|55|12|0.0020314596423393|0.04930008699855|43.299999237061|2014-08-24|-0.25876|2009-03-08|0.19681|2008-11-30
2024-02-11 03:45:45|WEEKLY|08833|24486|/equities/canfor-corp|TSX|13.598320077272|8|1.5440493211357|-0.1433|1|1|-0.14325|15.55|0.07728|30|-0.23674365985086|13|30.46|0.01623|0.09552|0.025966477901353|0.05611188526311|75.096254873333|152.10598279836|150.24154219912|0.536|0.362|0.19742|69|27|0.0016868468468468|0.071382067330488|35.529998779297|2021-05-16|-0.26743|1987-10-25|0.73864|2019-08-18
2024-02-11 03:45:46|WEEKLY|08834|24503|/equities/capital-power-corp|TSX|-41.187438193815|32|1.6002252744968||0|0|0.10369|36.22|0.05097|24|0.050967432585489|24|45.75|0.03737|0.07847|0.057847105290839|0.1150714282314|150.24513089078|170.68483050785|159.98234186024|0.5|0.313|0.1103|16|6|0.0010955307994758|0.039992712975098|51.900001525879|2022-09-04|-0.28302|2020-03-15|0.18687|2020-04-12
2024-02-11 03:45:46|WEEKLY|08835|24505|/equities/capstone-mining-corp|TSX|4.8116963898441|8|0.56374110593496||0|0|-0.03614|6.4|-0.01053|50|-0.010526355944181|50|40.05|0.08787|0.29397|0.11104096929225|0.24393421448489|67.345894082936|637.99243921254|33.246753742168|0.622|0.378|0.40116|37|14|0.0052955540631296|0.13010670920081|72.25|1993-10-10|-0.6|2002-06-16|1|2001-04-22
2024-02-11 03:45:48|WEEKLY|08836|42771|/equities/cargojet-inc.|TSX|100.95876330903|11|6.3474346420358|0.183|1|1|0.18303|120.35|0.4285|47|0.42849810813488|47|45.9|0.15993|0.25421|0.21376734564914|0.43874933328336|466.81892936498|1046.6186376298|1191.5840983029|0.524|0.333|0.20956|21|8|0.0041076078028747|0.067685718685832|250.00999450684|2020-11-15|-0.45181|2008-10-12|0.48029|2009-05-10
2024-02-11 03:45:49|WEEKLY|08837|24781|/equities/cascades-inc|TSX|12.54875463358|8|0.69637352791011||0|0|0.11353|14.32|0.09239|36|0.092385767732968|36|32.4|0.11168|0.17486|0.090670180304133|0.13249658263208|1189.9901369171|727.66124509925|619.91342205807|0.635|0.349|0.16969|63|30|0.00204865234375|0.05955693359375|19.25|1986-08-17|-0.23833|2008-10-12|0.33333|1986-04-06
2024-02-11 03:45:50|WEEKLY|08838|24484|/equities/ccl-industries-inc|TSX|-61.858527482015|25|2.354701057703|0.0581|-1|1|0.05812|56.56|-0.07701|53|-0.0770058178533|53|38.81|0.06694|0.15268|0.18825605483317|0.26692101607247|1263.3216872938|1840.3358441943|1773.0407635971|0.603|0.431|0.17012|58|21|0.0024065538461538|0.055838035164835|75.190002441406|2021-08-08|-0.79586|2012-04-01|0.20746|2013-02-03
2024-02-11 03:45:51|WEEKLY|08839|24495|/equities/celestica|TSX|39.984308628599|35|3.3518974289763|1.9195|1|2|1.76702|52.02|-0.27891|7|-0.024552083148758|26|33.36|0.02659|0.12322|-0.0069022792651875|0.019939707385949|43.331362913898|90.188658017165|385.33333672418|0.538|0.282|0.27968|39|18|0.0033615505617977|0.087644187265918|128.25|2000-09-10|-0.30795|2020-03-22|0.38277|2008-11-30
2024-02-11 03:45:52|WEEKLY|08840|24512|/equities/cenovus-energy|TSX|-24.658198638028|12|1.378612448408|0.0934|-1|1|0.0934|21.84|-0.16033|54|-0.16033462167451|54|36.65|0.00743|0.03393|0.01680427677758|0.075523049182316|70.955602436916|129.83515008654|73.983739207037|0.75|0.45|0.26337|20|13|0.0015137096774194|0.077290712365591|39.639999389648|2012-02-26|-0.47342|2020-03-15|0.47234|2020-04-05
2024-02-11 03:45:54|WEEKLY|08841|24488|/equities/centerra-gold-inc|TSX|6.2758884165165|15|0.58366524592451|-0.1758|1|1|-0.17576|6.8|-0.18964|17|-0.18964009973474|17|28.8|-0.02075|0.08026|0.048966018347869|0.1359322261371|30.788647706419|117.99025630441|132.55360699882|0.714|0.457|0.34682|35|17|0.0039657240704501|0.10967127201566|23.690000534058|2011-09-11|-0.38272|2008-10-26|0.97368|2008-11-23
2024-02-11 03:45:55|WEEKLY|08842|42759|/equities/canadian-general-investments-ltd|TSX|-36.736124862005|17|1.1634282338421|-0.0879|-1|1|-0.08794|36.25|0.12248|44|0.57529404584099|84|34.23|0.02978|0.06521|0.069972352225055|0.14025965705889|761.92485722764|1224.4343450858|1467.6113190329|0.591|0.333|0.11196|66|26|0.0016688395604396|0.038685186813187|45.599998474121|2021-11-28|-0.27861|2008-10-12|0.15204|2008-11-02
2024-02-11 03:45:56|WEEKLY|08843|24506|/equities/chartwell-seniors-housing|TSX|10.553231140148|30|0.46558971531817||0|0|0.19378|11.89|-0.19424|18|-0.12844706018396|8|38.04|0.01056|0.03714|-0.0035423476296322|0.019189696874155|82.7123074874|110.46525972004|101.623936215|0.593|0.37|0.13421|27|10|0.0007374053030303|0.050180397727273|17.889999389648|2007-02-18|-0.29193|2020-03-15|0.24665|2008-11-30
2024-02-11 03:45:57|WEEKLY|08844|24483|/equities/cogeco-cable-inc|TSX|52.597806120832|3|3.1513425533691||0|0|-0.04306|61.11|-0.11597|3|-0.11596590928818|3|36.91|0.05986|0.127|0.13116203125126|0.22334902227631|662.05925002607|906.3227046563|561.67279381956|0.465|0.302|0.14791|43|12|0.0019198552548773|0.051827061044682|132|2020-09-06|-0.29359|2002-07-07|0.35484|2000-02-06
2024-02-11 03:45:58|WEEKLY|08845|24541|/equities/firstservice|TSX|141.77619983905|12|9.9689611965304||0|0|0.11244|164.24|-0.1414|8|-0.14269616968808|5|29.91|0.02042|0.12533|0.11085515220617|0.20778959044261|438.38401213502|1227.6445456649|11731.429163582|0.604|0.396|0.19172|53|23|0.0043017105263158|0.061006898496241|200.50999450684|2022-02-13|-0.39991|2010-04-04|0.73978|2009-05-31
2024-02-11 03:46:00|WEEKLY|08846|24510|/equities/cominar-reit|TSX|11.304270178459|69|0.14024324205792|0.3588|1|1|0.3588|11.74|0.37572|37|0.16302526018881|64|48.74|0.05659|0.09813|0.08787781147424|0.073758318039807|271.72014941286|191.71850392646|121.03092785532|0.609|0.478|0.10495|23|13|0.00062129520605551|0.036992842724979|26.040000915527|2007-03-18|-0.25039|2020-03-22|0.29717|2008-11-30
2024-02-11 03:46:01|WEEKLY|08847|40463|/equities/constellation-software-inc|TSX|3306.5876204285|57|146.97769336364|0.6816|1|2|0.64955|3732.0801|-0.11901|37|0.38003128974072|103|37.78|0.21228|0.2989|0.46649438650314|0.63017665577611|1849.8750551466|2845.7067619917|20393.881058568|0.609|0.478|0.1386|23|9|0.0062867891891892|0.047599664864865|3805.8798828125|2024-02-04|-0.12947|2018-07-29|0.12441|2020-11-08
2024-02-11 03:46:02|WEEKLY|08848|1123081|/equities/converge-tech|TSX|3.3985653443236|13|0.39547823127447|0.3335|1|2|0.1475|4.59|0.56616|110|-0.32500002483527|15|37.71|0.67967|0.84044|0.054427017519189|-0.0075595207294598|92.317136319374|88.4169|478.1250265815|0.571|0.286|0.40263|7|3|0.0095194927536232|0.13351996376812|13.090000152588|2021-09-12|-0.24168|2022-05-15|0.37931|2019-04-14
2024-02-11 03:46:03|WEEKLY|08849|24493|/equities/corus-entertainment-inc|TSX|0.57952153215288|3|0.1261435373739||0|0|-0.09804|0.92|0.80935|114|0.44204847698728|56|60.57|0.17886|0.22908|0.20201430171134|0.2540370270227|380.92773454809|277.13949785571|9.6842107019926|0.429|0.238|0.22026|21|7|-0.0005739874411303|0.067511091051805|27.120000839233|2007-08-12|-0.30645|2020-03-22|0.24229|2020-04-12
2024-02-11 03:46:04|WEEKLY|08850|24502|/equities/crescent-point-energy-corp|TSX|-10.05306585861|10|0.55435533070816||0|0|0.07584|8.53|-0.13234|18|-0.13233780713391|18|36.03|0.22622|0.30004|0.50705662700506|0.80383083197788|1077.8611935647|1449.4002757439|682.39997863769|0.531|0.344|0.21903|32|11|0.0038721772805508|0.081030981067126|48.680000305176|2014-06-22|-0.53608|2020-03-15|0.59477|2003-09-14
2024-02-11 03:46:05|WEEKLY|08851|977870|/equities/ct-real-estate-investment-trust|TSX|13.172796459786|5|0.51179492991778|-0.0298|1|1|-0.02979|14.33|-0.14896|13|-0.14895948701723|13|48.45|0.01366|0.03471|0.022462605442692|0.063902368577077|110.20003495048|127.5952677125|142.16269873182|0.727|0.455|0.10427|11|8|0.00099080074487896|0.036367113594041|18.459999084473|2022-04-24|-0.24118|2020-03-22|0.12457|2020-04-12
2024-02-11 03:46:06|WEEKLY|08852|24856|/equities/descartes-systems-group-inc|TSX|105.28850404233|71|4.8180036430674|0.2749|1|1|0.27485|120.41|0.70405|90|0.704048786575|90|44.45|0.15023|0.39904|0.35154480126488|0.61863275512273|2362.9315975357|5340.0689833496|1720.1429094587|0.655|0.414|0.2541|29|13|0.0049681162619573|0.089605938189845|134.94999694824|2000-03-12|-0.46612|2000-04-16|0.60396|1999-11-14
2024-02-11 03:46:07|WEEKLY|08853|1162029|/equities/docebo-inc|TSX|52.76546254002|54|5.0813734960066||0|0|0.15121|62.05|0.04747|19|0.04746978542258|19|34.6|0.36451|0.44127|0.60465895310372|1.1430596424578|179.07063073638|339.23887155|455.91477444761|0.6|0.4|0.34743|5|2|0.0099744690265487|0.11279796460177|117.55000305176|2021-09-19|-0.2095|2022-01-09|0.32783|2020-06-21
2024-02-11 03:46:08|WEEKLY|08854|24521|/equities/dollarama-inc|TSX|-103.70744110704|9|3.4294835034093|-0.1189|-1|1|-0.11889|100.7|0.99386|185|0.99385736897035|185|74|0.38286|0.45761|0.73289194955616|0.91463062480043|1754.1705179931|2128.3311307851|3098.4614445613|0.6|0.5|0.16477|10|4|0.0050767513368984|0.044764117647059|101.80999755859|2023-12-10|-0.16717|2018-09-16|0.15974|2016-04-03
2024-02-11 03:46:09|WEEKLY|08855|42826|/equities/dundee-industrial-real-estate-it|TSX|12.124339417034|8|0.5556194439591|-0.015|1|2|-0.0216|13.59|0.0317|23|0.031696944503641|23|34.41|0.03425|0.06156|0.057304506364023|0.070824799247191|168.09647723777|137.43687936559|123.6578747554|0.588|0.294|0.1209|17|8|0.00080028716216216|0.039366216216216|17.60000038147|2021-11-07|-0.24392|2020-03-15|0.14025|2020-04-12
2024-02-11 03:46:11|WEEKLY|08856|24515|/equities/dundee-reit|TSX|8.4798063752099|6|0.80773702738267|-0.0304|1|2|-0.04397|10.22|-0.04195|17|-0.041952435543313|17|41.85|0.05047|0.10993|0.024200540530281|0.093706373536553|110.17332132261|254.08412944568|41.209679763846|0.576|0.394|0.1381|33|14|0.00045449494949495|0.052721940836941|47.389999389648|2007-06-10|-0.3311|2008-11-23|0.44044|2009-01-04
2024-02-11 03:46:12|WEEKLY|08857|24522|/equities/dundee-precious-metals-inc|TSX|7.8133605272207|11|0.59480775609999|-0.1829|1|1|-0.1829|8.22|0.06579|31|0.065789537251492|31|31.19|-0.0516|0.03756|0.029467969637619|0.12833107941192|10.342792723137|201.22882763242|595.65219532114|0.582|0.373|0.25136|67|30|0.0026336571428571|0.078089685714286|14.60000038147|2006-05-14|-0.27907|2016-01-17|0.34783|2016-03-06
2024-02-11 03:46:13|WEEKLY|08858|991134|/equities/ecn-capital-corp|TSX|1.9931971793639|10|0.25836178217112|-0.0146|1|1|-0.0146|2.7|1.4996|102|1.4995982570771|102|75|0.55031|0.60523|0.58520940372917|0.90148280704295|310.36744931143|325.7903652|78.034682598724|0.6|0.4|0.30124|5|3|0.0016886197916667|0.078563697916667|7.2849998474121|2022-08-14|-0.61203|2017-03-19|0.30055|2023-11-05
2024-02-11 03:46:13|WEEKLY|08859|40485|/equities/element-financial-corp|TSX|20.122759707162|91|0.8996719695957|0.6602|1|2|0.61066|22.05|0.07164|49|0.071635716679017|49|30.5|0.05693|0.11803|0.24647877669493|0.30289863271432|719.24383193006|597.93617263494|455.01441089212|0.611|0.444|0.16065|18|3|0.0036209389671362|0.064150031298905|23.270000457764|2024-01-28|-0.33087|2018-02-11|0.25431|2018-05-20
2024-02-11 03:46:14|WEEKLY|08860|24528|/equities/emera-incorporated|TSX|-52.021982425289|28|1.9573021933983||0|0|0.08405|46.75|-0.13138|13|-0.13138185205116|13|38.48|-0.01538|0.02144|0.014349510535738|0.026888604809209|111.01263699294|130.31681138205|434.88372093023|0.5|0.405|0.10105|42|14|0.001160091296409|0.033539945222155|65.230003356934|2022-04-24|-0.14456|2008-10-12|0.1|2000-03-26
2024-02-11 03:46:16|WEEKLY|08861|24529|/equities/empire-company-ltd|TSX|-38.535909449088|9|1.3603031751272||0|0|-0.00292|34.37|-0.1022|6|-0.10220117289127|6|38.32|0.04541|0.13653|0.17987100000374|0.26732247534629|2365.1534283648|4501.4708378824|5207.5753888097|0.5|0.375|0.13122|56|14|0.00270095636026|0.04508904363974|57.139999389648|2007-11-04|-0.65768|2010-07-25|0.24288|2017-09-17
2024-02-11 03:46:17|WEEKLY|08862|24524|/equities/endeavour-silver|TSX|-3.0131253241453|38|0.29437510963788||0|0|0.50591|2.09|-0.196|7|-0.19600063340416|7|24.32|-0.14578|0.16897|0.16387916560993|0.30711774859675|-314.12858458683|698.60486153222|44.658119462181|0.5|0.342|0.39247|76|12|0.013310366047745|0.12572024403183|13.10000038147|2011-09-25|-0.83333|1999-11-07|2.4|1986-04-06
2024-02-11 03:46:18|WEEKLY|08863|24531|/equities/enerplus-corp|TSX|-22.469912441793|10|1.3523438928428|-0.0275|-1|1|-0.0275|20.92|-0.11324|16|-0.11324035617577|16|38.32|0.05029|0.10983|0.040174255668323|0.090666340056001|106.52998567822|290.79763277341|33.606425825372|0.62|0.44|0.19208|50|24|0.00090509090909091|0.066712384415584|72|1988-05-22|-0.43949|2020-03-15|0.40984|2020-04-05
2024-02-11 03:46:19|WEEKLY|08864|951615|/equities/lowell-copper-ltd|TSX|5.3294499347342|47|0.51547221682013||0|0|-0.10324|5.82|-0.25595|8|-0.2559523753208|8|13.88|-0.3002|0.19959|0.22659287809147|0.48247175039122|84.482669930282|1009.0128440788|2238.4616865914|0.585|0.341|0.30068|41|11|0.018063317073171|0.089309203252033|19.995000839233|2014-08-03|-0.42308|2016-05-08|4.50938|2011-08-07
2024-02-11 03:46:20|WEEKLY|08865|42842|/equities/equitable-group-inc.|TSX|81.035489848314|10|4.1353533354227|0.1301|1|1|0.13012|90.76|-0.05168|16|-0.051682267605314|16|33.19|0.03081|0.11228|0.18066266243438|0.30462530569257|690.06107524893|1025.3524605038|789.21740988026|0.484|0.323|0.15207|31|12|0.003050366088632|0.054776628131021|94.099998474121|2024-02-04|-0.41136|2017-04-30|0.28073|2020-04-12
2024-02-11 03:46:22|WEEKLY|08866|1096521|/equities/ero-copper|TSX|-22.671784403991|19|1.8899993726697||0|0|0.06303|20.96|0.30513|51|0.30513428447049|51|31.1|0.06427|0.1588|0.26731792540256|0.33854784252675|267.04850068341|271.83275721031|427.7550750313|0.5|0.4|0.2784|10|4|0.0068776595744681|0.10429094224924|32.119998931885|2023-08-06|-0.17596|2021-06-20|0.28721|2020-04-12
2024-02-11 03:46:22|WEEKLY|08867|40486|/equities/exchange-income-corp|TSX|-49.210274835995|26|1.7714837911509||0|0|0.03995|46.38|-0.04001|34|-0.040009999493109|34|33.73|-0.0101|0.08756|0.096698435631131|0.17981165632484|245.42098822609|445.03887267864|773.00001780192|0.7|0.467|0.18599|30|16|0.003310443587271|0.053289633558341|55.740001678467|2023-04-23|-0.46734|2020-03-22|0.84783|2004-05-16
2024-02-11 03:46:23|WEEKLY|08868|24543|/equities/finning-international-inc|TSX|-41.035312512781|20|2.4311183889501|0.0642|-1|1|0.06415|37.49|-0.237|18|-0.23699575989518|18|36.5|0.04855|0.11774|0.052277341978406|0.11469786752258|170.7285849192|460.90204400936|3536.7928020977|0.435|0.323|0.16027|62|18|0.0025330499561788|0.055052085889571|46.299999237061|2023-08-06|-0.29333|1981-09-27|0.31|1983-01-09
2024-02-11 03:46:24|WEEKLY|08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|-18.530204450912|15|2.0800681630197||0|0|0.30928|12.06|-0.49303|29|-0.49303136525296|29|36.5|0.03006|0.18223|0.18668615848255|0.40590197500447|159.03146527174|972.15841230082|1977.0492027537|0.529|0.353|0.34347|34|14|0.0060061673306773|0.11500979282869|45.380001068115|2022-04-10|-0.37554|2023-11-05|0.6501|2015-10-11
2024-02-11 03:46:25|WEEKLY|08870|24544|/equities/fortuna-silver-mines|TSX|-5.4071588186596|1|0.44738625381305||1|0|0|3.93|-0.19136|12|-0.1913580331704|12|27.96|-0.07593|0.15153|0.11978238845221|0.27710043130965|1.0181916427259|343.00490430921|66.836734528378|0.609|0.413|0.36995|46|17|0.0061966562986003|0.11868423794712|12.729999542236|2016-08-07|-0.5|1998-01-18|1.20588|2005-06-26
2024-02-11 03:46:27|WEEKLY|08871|24538|/equities/franco-nevada-corp|TSX|-166.94592868016|20|7.7203108824817|0.1922|-1|1|0.19225|146.47|-0.03435|46|-0.034348689903993|46|31.73|-0.07998|0.00061|0.034448543720714|0.077274305132406|145.04468724249|217.98309467863|971.93101650167|0.615|0.462|0.20545|26|9|0.0037403436018957|0.067309952606635|222.14999389648|2020-08-02|-0.23627|2020-03-15|0.33359|2008-11-02
2024-02-11 03:46:28|WEEKLY|08872|24689|/equities/george-weston-ltd|TSX|154.73232627744|14|5.7990521167687||0|0|0.03213|170.59|-0.0312|23|-0.012289880486182|27|39.89|0.05792|0.10652|0.090003907005158|0.15310056613301|1086.4741082083|1824.6546247012|8241.0628907919|0.632|0.421|0.1085|57|21|0.0023095452557936|0.038163891560997|183.91999816895|2023-05-07|-0.1547|2007-11-18|0.1875|1998-11-08
2024-02-11 03:46:29|WEEKLY|08873|40487|/equities/gibson-energy-inc|TSX|-21.725011391047|87|0.78295292515417|0.1261|-1|1|0.12606|20.66|-0.01292|54|-0.012919172698282|54|35.94|-0.02894|0.04162|0.016784689991596|0.061103158453157|101.03353743513|136.32992680199|128.40273245174|0.563|0.438|0.17956|16|5|0.0012173827534039|0.056307791225416|37.770000457764|2014-09-21|-0.34577|2020-03-15|0.14457|2015-10-11
2024-02-11 03:46:30|WEEKLY|08874|24550|/equities/gildan-activewear|TSX|-49.170786146905|8|2.208028455467|-0.0637|-1|1|-0.06374|46.06|0.04506|30|0.66569973726584|78|35.84|0.10473|0.24084|0.24678619243803|0.3998047436911|2929.149511876|5649.1539559858|7196.8753754394|0.649|0.432|0.19853|37|15|0.0050533083270818|0.067798949737434|76.870002746582|2015-03-01|-0.50717|2015-03-08|0.59831|2009-03-08
2024-02-11 03:46:31|WEEKLY|08875|42830|/equities/easyhome-ltd.|TSX|139.66900641163|12|8.6540615078919|0.2538|1|2|0.22855|159.22|-0.04444|10|-0.044441317942885|10|37.74|0.11672|0.2158|0.21676347526|0.39756639757102|202.4114406038|1879.9499792197|1502.0754291579|0.641|0.436|0.26183|39|18|0.0046031018206339|0.082926298044504|218.35000610352|2021-09-26|-0.42066|2020-03-22|0.71429|2000-12-17
2024-02-11 03:46:33|WEEKLY|08876|24553|/equities/great-west-lifeco-inc|TSX|40.821833808774|13|1.3759495140452|0.0359|1|2|0.00023|42.72|-0.13772|4|0.12051830139642|40|36.79|0.05774|0.09504|0.14686711427673|0.21557174400056|3234.4837765401|2687.9997442824|1570.5882636527|0.585|0.377|0.13071|53|21|0.0020165239551478|0.041770728848114|45.180000305176|2024-02-04|-0.25393|2008-12-07|0.33333|2008-11-30
2024-02-11 03:46:34|WEEKLY|08877|24556|/equities/h-r-reit|TSX|-10.18249482395|41|0.4416839625517|0.1535|-1|1|0.15351|9.76|-0.08915|16|-0.089148119712288|16|38.91|0.01974|0.05133|0.0012520926993125|0.067008692855584|63.993763932746|183.33781296581|87.927926968139|0.794|0.441|0.11869|34|22|0.0007382538517975|0.042589552457814|26.989999771118|2007-02-18|-0.40225|2020-03-22|0.68723|2008-11-30
2024-02-11 03:46:35|WEEKLY|08878|24555|/equities/home-capital-group-inc|TSX|42.612792110553|41|0.54740298585396|0.409|1|2|0.04019|44.26|0.43485|64|0.43484851015688|64|30|0.10008|0.26792|0.2835376718836|0.49605528444735|921.66076504906|8344.7748415607|29506.6643752|0.522|0.348|0.2297|69|20|0.0061703696682464|0.071082781990521|55.939998626709|2014-08-17|-0.58234|2017-04-30|1|1986-01-26
2024-02-11 03:46:36|WEEKLY|08879|24554|/equities/hudbay-minerals|TSX|-7.6116062154363|14|0.58390985120315||0|0|-0.21441|6.91|-0.48837|25|-0.040000025431315|16|39|-0.05669|0.14529|0.043760662018922|0.26725282905238|-5.7076782772527|197.02044488684|11.235772109613|0.556|0.306|0.50581|36|14|0.010164932956951|0.15498753705011|67.5|1996-08-11|-0.66667|2001-12-16|3|2001-12-23
2024-02-11 03:46:37|WEEKLY|08880|960802|/equities/hydro-one-limited|TSX|36.363334926173|10|1.2092497968063||0|0|0.02744|40.06|0.00169|42|0.0016897036363595|42|46.89|-0.0174|0.02973|0.090136841795498|0.090136841795498|128.49929749512|128.49929749512|184.18391435996|0.333|0.333|0.10844|9|2|0.0016636426914153|0.032336334106729|40.805000305176|2024-02-04|-0.13315|2020-03-15|0.08153|2020-04-12
2024-02-11 03:46:39|WEEKLY|08881|24559|/equities/ind.-alliance-insur.---financial|TSX|81.958165765125|11|3.2522781291542|0.0268|1|2|0.01228|92.36|0.3293|68|0.32930047540841|68|40.06|0.06051|0.10686|0.14609269865132|0.25254298023371|431.44365093758|500.75411317757|1095.6108809824|0.484|0.29|0.16594|31|10|0.0026656948881789|0.051262883386581|93.900001525879|2023-07-30|-0.24603|2020-03-22|0.24825|2009-03-15
2024-02-11 03:46:40|WEEKLY|08882|24562|/equities/iamgold|TSX|-3.8894788268823|27|0.36260560796759||0|0|-0.05449|3.29|-0.28019|25|-0.28019307647364|25|31.11|-0.12361|0.00487|-0.13297246193038|-0.20253929807284|1.7405036642041|2.2006552749473|55.952379214637|0.522|0.348|0.34442|46|17|0.0024581674673988|0.10600770075498|23.790000915527|2011-11-13|-0.34901|2020-03-15|0.48333|1997-12-21
2024-02-11 03:46:41|WEEKLY|08883|24561|/equities/igm-financial-inc|TSX|32.134984765887|2|1.4050052051943||0|0|-0.01494|36.26|0.01761|21|-0.054981090070147|40|41.32|0.068|0.11506|0.118078725346|0.15760478693193|1236.5138013076|768.58199070721|1556.2231548857|0.553|0.34|0.13962|47|17|0.0020165517241379|0.046687189912507|57.110000610352|2014-01-26|-0.24603|2020-03-22|0.1641|2020-04-12
2024-02-11 03:46:43|WEEKLY|08884|24956|/equities/innergex-renewable-energy-inc|TSX|-10.891198624222|72|0.78039947782893|0.5256|-1|1|0.52559|8.25|0.08128|32|0.081275232543221|32|48.31|0.06382|0.14499|0.18386629656222|0.19915796061169|332.8965705729|264.89868146574|75.757573369211|0.563|0.438|0.17732|16|6|0.00080565165876777|0.055680118483412|32.479999542236|2021-01-10|-0.40217|2008-12-21|0.36978|2009-01-04
2024-02-11 03:46:44|WEEKLY|08885|24560|/equities/intact-financial-corp|TSX|192.21234281581|167|5.82479660594|0.4021|1|2|0.33045|208.84|-0.15449|7|-0.05061445066522|20|55.6|0.03328|0.08145|0.12164195597847|0.22389625796919|187.48887827244|228.42175859469|723.13020223906|0.533|0.333|0.12626|15|6|0.00239438|0.04041533|214.67999267578|2023-12-10|-0.18065|2008-10-12|0.19039|2009-01-04
2024-02-11 03:46:46|WEEKLY|08886|24565|/equities/inter-pipeline-fund|TSX|-20.135164867326|2|0.39338831453995||0|0|-0.01486|19.12|0.30617|37|0.30617314291526|37|46|0.06843|0.11485|0.10838777765283|0.15939627204046|297.89267696575|403.06598158571|267.41259558334|0.577|0.462|0.13384|26|13|0.0015419966583124|0.04927664160401|38.950000762939|2014-09-21|-0.40215|2020-03-15|0.31746|2021-02-14
2024-02-11 03:46:48|WEEKLY|08887|40491|/equities/intertape-polymer-group-inc|TSX|36.992515235814|17|1.1458277206711|0.4401|1|2|0.02793|40.48|-0.56022|16|0.91939167325536|81|33|0.14941|0.24716|0.17173003807057|0.27837820099769|1029.6084037918|2296.4138693319|711.42353488852|0.522|0.348|0.22733|46|13|0.0035347457627119|0.079586584093872|49.5|1999-08-22|-0.41714|2008-12-14|0.66794|2022-03-13
2024-02-11 03:46:49|WEEKLY|08888|42920|/equities/ivanhoe-mines-ltd.|TSX|11.567382026268|9|0.85478539211975|0.1026|1|1|0.10264|14.18|-0.00175|53|-0.0017479288263123|53|44.77|0.23378|0.43667|1.0447700912666|1.0447700912666|927.15407639041|927.15407639041|284.73896086077|0.308|0.308|0.36717|13|4|0.0047593559322034|0.10898350847458|14.949999809265|2024-01-28|-0.25|2015-07-26|0.30612|2013-09-22
2024-02-11 03:46:50|WEEKLY|08889|1029161|/equities/jamieson-wellness|TSX|26.26362990947|13|1.632867964729|0.0936|1|2|0.08208|30.19|0.20626|94|-0.094538851050909|14|47.43|0.0606|0.10006|0.12785477463574|0.21015184271096|179.51455985772|160.77787460431|174.5086813032|0.857|0.429|0.17268|7|5|0.0023535755813953|0.057885087209302|46.009998321533|2020-11-08|-0.18301|2018-11-11|0.19955|2023-11-05
2024-02-11 03:46:51|WEEKLY|08890|980227|/equities/k92-mining-inc|TSX|4.8977081637606|5|0.56468751844689|-0.0722|1|1|-0.07215|6.43|0.02257|72|-0.15595232445637|25|21.57|0.10087|0.23021|0.31418188757118|0.49084550885575|383.60385195519|623.34088101646|487.1211797601|0.571|0.381|0.2448|21|7|0.0086060831509847|0.11222492341357|10.520000457764|2022-04-24|-0.4016|2020-03-15|1.05|2016-06-05
2024-02-11 03:46:53|WEEKLY|08891|24570|/equities/keyera-corp|TSX|29.972784162992|25|1.2335474831297||0|0|-0.04701|31.83|-0.15172|61|-0.11555627521147|11|31.94|-0.10292|0.04593|-0.02437833434485|0.039743743743747|35.366607955449|131.29918962582|610.9404931027|0.697|0.394|0.16955|33|16|0.0029546382189239|0.053998701298701|49.919998168945|2014-09-07|-0.51673|2010-01-31|1.05612|2009-06-07
2024-02-11 03:46:55|WEEKLY|08892|959119|/equities/kinaxis-inc|TSX|137.58746342416|4|9.0902603013648||0|0|-0.03312|160.29|-0.06611|58|-0.066107696936236|58|29.47|0.00257|0.10287|0.013741995392197|0.12099220397807|82.614340077185|198.63518643112|1232.9999483549|0.647|0.412|0.21752|17|7|0.0064515079365079|0.073307916666667|229.97999572754|2021-11-28|-0.22744|2021-03-07|0.25693|2015-08-09
2024-02-11 03:46:55|WEEKLY|08893|42810|/equities/crocodile-gold-corp|TSX|45.909135984984|29|3.3546177245075|-0.0682|1|1|-0.06823|49.71|0.01057|36|0.60357791611907|61|31.33|-0.08783|0.1794|0.12597439445878|0.20469528032627|92.299660838614|212.88211458786|404.6398022133|0.644|0.4|0.4061|45|19|0.0087318915159944|0.1400269123783|76.430000305176|2020-08-09|-0.33333|2008-12-07|3.43478|2010-07-04
2024-02-11 03:46:57|WEEKLY|08894|24573|/equities/laurentian-bank-of-canada|TSX|-30.061025667129|22|1.3070084412688||0|0|0.17784|26.49|-0.0672|9|-0.06719943393714|9|32.4|0.05253|0.10426|0.10962884622983|0.17231048501226|624.37122381806|1093.1038369451|642.96117735264|0.559|0.397|0.12644|68|25|0.0014810701438849|0.041580085431655|62.900001525879|2017-12-10|-0.27798|1987-10-25|0.27779|2023-07-16
2024-02-11 03:46:58|WEEKLY|08895|25014|/equities/morneau-sheppel-inc|TSX|27.820977083202|12|1.4388412265791|0.4717|1|2|0.0403|32.27|0.0285|36|0.0037724250628135|35|45.89|-0.01088|0.06087|0.06291797197934|0.19684754394045|139.90219874015|221.25994588741|303.00470998718|0.474|0.263|0.13842|19|8|0.0020079841449604|0.044426398640997|37.560001373291|2021-08-15|-0.20891|2008-10-12|0.77562|2022-06-19
2024-02-11 03:47:01|WEEKLY|08896|24576|/equities/linamar-corp|TSX|-69.189476136865|21|3.2101230547846|-0.0074|-1|1|-0.0074|65.33|-0.13614|9|-0.13613961985147|9|40.9|0.29026|0.38791|0.47356171382058|0.74481113473603|11397.774861968|29121.89791214|8269.6202603274|0.688|0.458|0.20497|48|24|0.0037015885022693|0.06973331820474|91.980003356934|2021-03-14|-0.35673|1999-10-31|0.88558|2009-05-10
2024-02-11 03:47:02|WEEKLY|08897|42940|/equities/lithium-americas-corp|TSX|-9.6588501259517|107|1.4096166863982|0.8193|-1|1|0.81931|5.67|0.25448|21|0.25447931279246|21|30.55|0.02975|0.2796|0.15825660682816|0.65067685642253|30.383088330544|1698.9025209298|313.25968262666|0.65|0.35|0.44554|20|9|0.01182630404463|0.14960386331939|53.090000152588|2021-12-05|-0.42222|2013-09-22|3.69697|2012-09-02
2024-02-11 03:47:03|WEEKLY|08898|24572|/equities/loblaw-companies-ltd|TSX|120.91319344512|10|4.6439359251935|0.0802|1|1|0.08021|134|0.04684|84|0.046841476716318|84|34|0.01063|0.05789|0.067743434335115|0.17988126960266|273.69562495965|1995.012548143|19705.882145665|0.597|0.373|0.13028|67|28|0.0028181154350678|0.042894582422387|136.67999267578|2024-02-04|-0.18457|2017-04-16|0.18261|1998-11-08
2024-02-11 03:47:04|WEEKLY|08899|24578|/equities/lundin-mining|TSX|8.7687257513988|3|0.76209135897993|-0.0045|1|1|-0.00452|11.02|-0.05027|41|-0.050273230308709|41|29.75|-0.07388|0.06339|-0.024126856775331|0.1650129290643|2.6243090784412|162.6965864147|697.4683644584|0.431|0.275|0.38617|51|17|0.0072851547070441|0.11483554970375|16.069999694824|2021-04-25|-0.375|2001-10-07|1.85714|1996-05-05
2024-02-11 03:47:05|WEEKLY|08900|24584|/equities/maple-leaf-foods-inc|TSX|-29.113279473981|17|1.3398604151755||0|0|-0.07184|25.96|0.10171|39|-0.06041826043302|28|36.61|-0.02619|0.08025|0.015492135784696|0.078898261638534|81.802501710415|359.69919911523|473.7226093817|0.548|0.323|0.14654|62|26|0.00222760279965|0.048583871391076|37.080001831055|2017-12-24|-0.64407|1986-06-29|2.61905|1986-07-06
2024-02-11 03:47:08|WEEKLY|08901|25012|/equities/martinrea-international-inc|TSX|11.694704779464|7|0.77843181011487|-0.0188|1|1|-0.01883|14.07|-0.32748|9|0.042328970143826|29|31.02|0.08274|0.16868|0.18100606750741|0.37208373352721|467.00856197642|3484.4293425231|686.34146449255|0.63|0.391|0.25942|46|21|0.0033261618981158|0.085876748080949|19.489999771118|2007-10-14|-0.26829|2008-12-07|0.35106|2009-01-04
2024-02-11 03:47:09|WEEKLY|08902|24582|/equities/meg-energy-corp|TSX|22.363861774805|53|1.6755672008613||0|0|0.03148|23.92|-0.34591|31|-0.11287759021509|24|34.42|0.1474|0.23958|-0.145617111387|-0.093298323672275|11.767876661813|49.010473816625|68.34285736084|0.632|0.368|0.28724|19|8|0.0033289093484419|0.10767640226629|52.900001525879|2011-07-31|-0.53943|2020-03-15|0.85246|2020-04-05
2024-02-11 03:47:09|WEEKLY|08903|24591|/equities/methanex|TSX|-66.188979894319|40|3.7267451648073|-0.101|-1|1|-0.10103|61.9|-0.02535|17|-0.025352079396556|17|34.4|0.0367|0.09934|0.068398512452638|0.17427487505415|153.55697791183|856.13260453488|1238.0000305176|0.688|0.396|0.23734|48|25|0.0031034082840237|0.07911800591716|107.06999969482|2018-10-07|-0.35628|2020-03-15|0.46123|2020-06-07
2024-02-11 03:47:10|WEEKLY|08904|42985|/equities/mty-food-group-inc.|TSX|-60.950870163698|19|2.7084418808973||0|0|-0.04537|58.53|-0.1662|10|-0.16619507958032|10|34.92|0.68016|0.87033|0.31445663496136|0.5168241780636|814.30438658517|1940.0893195358|13006.666739958|0.604|0.375|0.3375|48|19|0.0082038724911452|0.09753173553719|73.5|2023-02-19|-0.49066|2020-03-22|1.0625|1998-01-04
2024-02-11 03:47:11|WEEKLY|08905|24590|/equities/mullen-group-ltd|TSX|13.325580012844|3|0.64132603047902||0|0|-0.02302|15.28|0.01249|61|0.012490141707637|61|36.53|0.04886|0.09004|0.049148972376428|0.11669029270851|116.14252496846|321.25636373696|998.6928116797|0.628|0.419|0.19687|43|22|0.0025494214876033|0.06446965034965|37.75|2006-05-14|-0.22623|2020-03-22|0.28186|2020-04-12
2024-02-11 03:47:13|WEEKLY|08906|24592|/equities/national-bank-of-canada|TSX|94.028067567715|9|2.8595797602032|0.073|1|2|0.03844|102.39|-0.06583|14|-0.044821048008099|42|39.96|0.08472|0.1224|0.095913993534045|0.17235028914302|1383.6675100177|1871.0378988774|4145.3440568282|0.649|0.368|0.13715|57|29|0.0022080796150481|0.04545801399825|106.09999847412|2021-11-28|-0.23291|2008-11-23|0.24138|1982-08-22
2024-02-11 03:47:14|WEEKLY|08907|49233|/equities/nexgen-energy-ltd.|TSX|8.1184063473768|28|0.84006719908906|0.5981|1|1|0.59813|10.26|-0.2|64|-0.27257901376654|5|29.83|-0.00728|0.14891|-0.051630110833879|0.29171389675518|-0.69437576487231|135.3329273337|2137.5000954606|0.667|0.333|0.37694|18|8|0.010120106382979|0.12640480496454|11.170000076294|2024-02-04|-0.25|2013-05-05|1.30435|2014-02-23
2024-02-11 03:47:15|WEEKLY|08908|42990|/equities/new-flyer-industries-inc|TSX|11.034269766686|34|0.94632105131129|0.1483|1|1|0.14833|12|0.18411|43|0.18410658934342|43|41.07|0.20465|0.25981|0.28778562019547|0.48946747441136|277.48343793665|403.0957885814|190.47618470945|0.6|0.4|0.2018|15|8|0.0022326194144838|0.067703605546995|61.25|2018-03-25|-0.28945|2020-03-22|0.30341|2023-05-07
2024-02-11 03:47:16|WEEKLY|08909|24600|/equities/northland-power-inc|TSX|-25.101720431745|71|1.3740796699562|0.4013|-1|1|0.40135|23.12|-0.05366|31|-0.053663375832169|31|37.56|-0.02686|0.01413|-0.014185854388714|0.036172777349849|69.439458666046|127.6658196933|220.19048418318|0.471|0.265|0.13069|34|15|0.0010584706755754|0.045581967334818|51.450000762939|2021-02-07|-0.18901|2006-11-05|0.17239|2005-11-27
2024-02-11 03:47:17|WEEKLY|08910|24606|/equities/oceanagold-corp|TSX|-2.9884247802496|16|0.21311914988276|-0.0732|-1|1|-0.07317|2.64|-0.08745|42|-0.087448785934197|42|42.6|0.16737|0.30928|0.49316902292183|0.80155639964022|199.29367313589|336.43600004794|75.428574425833|0.45|0.3|0.37003|20|7|0.0033290426758939|0.12282712802768|5.5599999427795|2016-07-10|-0.32143|2008-05-18|0.73913|2009-01-25
2024-02-11 03:47:19|WEEKLY|08911|960813|/equities/organigram-holdings-inc|TSX|1.595799003187|4|0.36973364017303||0|0|0.232|3.08|0.22174|38|0.22173913088548|38|31.71|0.8261|1.14402|2.1322845236481|2.51987814717|14872.935858473|18436.304862249|261.68222633113|0.412|0.353|0.30255|17|2|0.025997546125461|0.14946337638376|45.200000762939|2019-05-26|-0.5|2013-04-14|11.43094|2014-08-31
2024-02-11 03:47:20|WEEKLY|08912|42743|/equities/braeval-mining-corporation|TSX|-3.1830433579148|38|0.24564381060543|0.1968|-1|1|0.19677|2.49|-0.03343|20|0.11838002227617|32|29.78|-0.12457|-0.05158|-0.073247818684914|0.040782653830552|17.38171467431|82.668337951382|7.9299364324428|0.611|0.333|0.4294|18|9|0.001037312390925|0.12412373472949|31.39999961853|2012-12-30|-0.64|2013-04-21|0.45587|2014-05-04
2024-02-11 03:47:20|WEEKLY|08913|40498|/equities/parex-resources-inc|TSX|-26.985377418396|4|1.6701256789754||0|0|-0.00686|22.02|0.23886|82|0.238860430409|82|28.46|-0.07578|0.0128|0.041252515267556|0.083163983598934|80.360649379764|122.49688178104|489.33334350586|0.5|0.423|0.26682|26|8|0.0037878465679677|0.085827092866756|30.440000534058|2022-03-13|-0.26379|2020-03-22|0.2439|2020-04-05
2024-02-11 03:47:21|WEEKLY|08914|24618|/equities/parkland-fuel-corp|TSX|40.877818110609|41|1.9216542234945|0.3843|1|2|0.35898|44.86|-0.0306|35|0.010052704545571|43|34.42|0.01948|0.11163|0.12414278293582|0.18681971646247|1571.5585105117|1829.2721554131|5678.4809356813|0.559|0.373|0.15154|59|18|0.0029998551424433|0.050944046354418|49.220001220703|2020-01-19|-0.5|2002-07-07|0.45098|2002-05-05
2024-02-11 03:47:22|WEEKLY|08915|24623|/equities/power-corp-of-canada|TSX|35.407119690227|12|1.21567790718|0.0466|1|2|0.03025|38.49|-0.08039|8|-0.02539893362431|35|39.91|0.08135|0.11791|0.16373032880091|0.26772438041798|2267.7623870519|2580.995424235|4324.7193592273|0.579|0.351|0.1352|57|24|0.0022248818897638|0.045514772528434|44.529998779297|2021-09-05|-0.23107|2008-12-07|0.19506|2009-03-15
2024-02-11 03:47:24|WEEKLY|08916|943642|/equities/prairiesky-royalty-ltd|TSX|-25.310381057377|4|1.1901270954197||0|0|-0.01054|22.05|0.97645|164|0.97644925454889|164|62.88|0.17976|0.22497|0.30383634074635|0.22746239657991|384.16888673341|183.83855267531|60.827584102236|0.75|0.5|0.18322|8|4|0.00012316205533597|0.072093913043478|42.599998474121|2014-08-03|-0.33389|2020-03-15|0.15208|2016-03-06
2024-02-11 03:47:25|WEEKLY|08917|25066|/equities/premium-brands-holdings-corp|TSX|-101.99412593365|21|3.5997027856585||0|0|0.05503|91.7|0.02001|32|0.020012221234191|32|38.81|0.11314|0.18083|0.24622396327224|0.32795613783544|844.50727875396|760.54738485809|757.85119055594|0.5|0.361|0.12198|36|10|0.0020357304163726|0.045854213126323|137.75|2021-11-14|-0.19333|2018-11-18|0.23047|1997-02-23
2024-02-11 03:47:26|WEEKLY|08918|25099|/equities/pretium-resources|TSX|16.689151634327|20|0.93528275041079|0.3523|1|2|0.27923|19.15|-0.03299|28|-0.032985531874283|28|22.64|-0.22579|-0.08897|-0.15532247168663|-0.081318540215803|3.7460090281518|33.263615403925|303.96823871043|0.6|0.36|0.32567|25|9|0.0050724615384615|0.1080331965812|20.129999160767|2022-03-13|-0.31241|2018-01-28|0.69632|2013-11-24
2024-02-11 03:47:27|WEEKLY|08919|24632|/equities/quebecor-inc|TSX|28.941072254438|5|1.3569106095574|-0.0072|1|2|-0.02674|32.03|-0.11979|5|-0.11978596911351|5|30.52|0.00224|0.07279|0.047948677309616|0.12068230135162|177.72382332151|605.95070666451|976.52436154521|0.508|0.349|0.12455|63|20|0.001994499221588|0.047889257913856|41.799999237061|2017-04-16|-0.48568|2017-04-30|0.32034|2009-08-09
2024-02-11 03:47:28|WEEKLY|08920|1029163|/equities/real-matters|TSX|5.03901810515|7|0.51879462281445|0.046|1|1|0.04603|6.59|-0.17763|20|-0.177631568628|20|38.44|0.0327|0.22647|0.10611880448796|0.21818932471088|110.80193486479|168.4329546163|53.145164155811|0.556|0.444|0.34581|9|4|0.00064838068181818|0.10122727272727|33.009998321533|2020-08-09|-0.26821|2020-03-22|0.38645|2020-05-10
2024-02-11 03:47:29|WEEKLY|08921|43058|/equities/richelieu-hardware-ltd.|TSX|42.068679262094|41|2.2365604204912|0.0364|1|1|0.03641|43.84|0.0123|36|0.012295017140341|36|39.17|0.09639|0.21284|0.092464566164231|0.16908496265675|141.12602431735|166.29650159613|2128.1554063266|0.371|0.229|0.10966|35|8|0.003196980864635|0.045717576187101|51.520000457764|2022-02-13|-0.65635|2010-12-26|0.29608|2008-10-19
2024-02-11 03:47:30|WEEKLY|08922|24642|/equities/russel-metals-inc|TSX|38.92604744924|10|2.1463997645208|0.1328|1|2|0.06398|44.57|-0.19583|8|0.65974265414414|95|39.96|0.06645|0.14199|0.15696957291576|0.30352321866499|615.07387656166|2041.3106212132|1362.9969405136|0.509|0.316|0.18015|57|17|0.0021800568430258|0.062248006121557|45.880001068115|2024-02-04|-0.28872|2009-03-01|0.28509|1991-02-03
2024-02-11 03:47:32|WEEKLY|08923|24645|/equities/saputo-inc|TSX|-30.119137835026|36|1.261527182907|0.1148|-1|1|0.11478|27.38|0.17502|57|-0.030278968343789|26|37.08|-0.03327|0.0918|0.071024782207819|0.11838341206114|317.91177748274|439.10432497761|1045.0381815541|0.583|0.417|0.14035|36|14|0.0026470729927007|0.046958664233577|48.979999542236|2017-01-29|-0.4795|2009-10-18|1.09159|2009-05-03
2024-02-11 03:47:33|WEEKLY|08924|25146|/equities/seabridge-gold-inc|TSX|-17.172993936278|34|1.1761680595239||0|0|0.1608|13.36|-0.14623|8|-0.146227313539|8|26.29|-0.1282|0.08443|0.048467004876701|0.20476307968481|-0.065607851574472|51.310297398588|17.238709234422|0.588|0.4|0.4301|80|30|0.0079432677902622|0.13581889044944|100|1981-06-07|-0.51724|1981-08-02|1.5|1991-12-29
2024-02-11 03:47:34|WEEKLY|08925|24650|/equities/shaw-communications|TSX|38.004995500615|19|0.81833516373529|0.1048|1|2|0.09405|40.48|-0.15435|15|-0.15435019574452|15|33.03|0.04597|0.08712|0.08870275855268|0.19811940327238|404.18062895485|1601.6283399389|9638.0954300195|0.541|0.344|0.14262|61|21|0.0029504869650762|0.048758824397442|40.490001678467|2023-04-09|-0.17069|2002-06-16|0.41213|2021-03-21
2024-02-11 03:47:36|WEEKLY|08926|24988|/equities/leisureworld-senior-care-corp|TSX|10.911854088458|7|0.37924944933125|0.0548|1|1|0.05483|12.12|0.05842|42|0.058415168771112|42|55.23|0.01761|0.0731|0.081503051750469|0.10187881468809|145.4079412244|145.4079412244|121.80904641097|0.385|0.308|0.10876|13|3|0.00072096685082873|0.037948342541436|20.35000038147|2019-08-04|-0.23081|2020-03-15|0.22467|2020-04-12
2024-02-11 03:47:36|WEEKLY|08927|24659|/equities/silvercorp-metals|TSX|-3.9437566222818|38|0.29999911919197|0.2214|-1|1|0.22141|3.2|0.56571|50|0.56570970160131|50|31.02|0.13692|0.53199|0.90277881489572|1.4486542368704|594.00122087264|16709.698826165|1185.1851557508|0.404|0.277|0.48724|47|11|0.011317505016722|0.1359374180602|15.60000038147|2011-04-10|-0.55944|2004-03-14|2.07407|1994-08-28
2024-02-11 03:47:37|WEEKLY|08928|978638|/equities/silvercrest-metals-inc|TSX|6.8359435818763|12|0.64339836235566|-0.0436|1|1|-0.04359|7.46|-0.26403|36|-0.10511628971543|43|47.11|0.84426|1.18743|2.2310948259515|3.0628041890049|1748.1099287876|2375.2461768654|4262.8572372514|0.444|0.333|0.45563|9|5|0.012647356321839|0.13010820689655|16.370000839233|2021-01-10|-0.3615|2020-03-15|0.51163|2016-05-01
2024-02-11 03:47:38|WEEKLY|08929|978227|/equities/sleep-country-canada-holdings-inc|TSX|22.852341169506|8|1.2775527654789|0.0648|1|1|0.06483|27.43|-0.13335|7|-0.13335046901154|7|25.88|-0.02433|0.05826|0.02133581342358|0.083183173729267|88.12674217549|127.79306049922|181.65562657096|0.471|0.353|0.19927|17|6|0.0025639821029083|0.067252393736018|42.360000610352|2017-07-02|-0.33356|2020-03-22|0.21011|2015-11-08
2024-02-11 03:47:39|WEEKLY|08930|24654|/equities/snc-lavalin-group-inc|TSX|-46.302412864265|16|2.3571937923269||0|0|-0.18424|44.48|0.21439|42|0.21439116067425|42|31.34|0.05934|0.13436|0.14737526589824|0.21617941270067|2122.3950820673|2444.1011253673|2851.2821265226|0.565|0.371|0.15181|62|19|0.0028223544433095|0.055648467824311|63.229999542236|2011-01-30|-0.25031|2019-02-03|0.51064|1989-01-22
2024-02-11 03:47:41|WEEKLY|08931|958361|/equities/spin-master-corp|TSX|-39.345504634601|67|2.0790523508633||0|0|-0.03107|34.85|0.40365|124|0.40365445781358|124|27.07|-0.04971|0.03566|-0.049629598445309|0.058187567990259|43.619626700901|131.22743823577|191.0635905232|0.714|0.5|0.22677|14|6|0.0033563595505618|0.076345595505618|61.759998321533|2018-03-11|-0.43917|2020-03-08|0.43717|2021-03-07
2024-02-11 03:47:42|WEEKLY|08932|24657|/equities/stantec|TSX|98.422357288634|79|3.767547061829|0.6869|1|1|0.6869|109.48|0.0592|19|0.059201596130136|19|30.12|-0.01319|0.09235|0.066776057448668|0.14550102993646|210.44207686803|537.9266393502|8231.5789341597|0.449|0.327|0.16389|49|16|0.0040055855855856|0.05168851994852|111.04000091553|2024-02-04|-0.51401|2009-10-18|0.96442|2009-05-03
2024-02-11 03:47:43|WEEKLY|08933|1055997|/equities/stelco|TSX|-48.854951917006|1|3.0649840231981||1|0|0|38.75|-0.09148|10|-0.091481069380955|10|32.7|0.25957|0.38091|0.46987244025139|0.59371331023073|281.2056607549|330.56962247982|229.84140660566|0.6|0.5|0.28317|10|3|0.0050733944954128|0.096192140672783|60.569999694824|2023-03-05|-0.35455|2020-03-15|0.25437|2020-09-20
2024-02-11 03:47:43|WEEKLY|08934|43085|/equities/stella-jones-inc.|TSX|71.364000817856|81|4.3934107192816|1.0879|1|1|1.08787|79.36|-0.02084|16|-0.020844670025364|16|35.87|0.17265|0.26138|0.035905958017225|0.095513630971278|106.85694654984|212.82424402243|6558.677529621|0.513|0.308|0.15722|39|11|0.0041039486139283|0.049925348208249|85.769996643066|2024-01-21|-0.21333|2000-10-22|0.47059|2000-09-03
2024-02-11 03:47:44|WEEKLY|08935|945165|/equities/summit-industrial-income|TSX|22.184912989591|16|0.42669572099882|0.1835|1|2|0.06727|23.48|-0.05213|30|0.69861893863877|88|21.06|-0.18277|0.00829|-0.079438137971175|-0.0046490608060248|7.4911548632271|56.125054678992|72.648514121107|0.383|0.234|0.21781|47|8|0.0049754328358209|0.055012089552239|53.860000610352|2000-06-11|-0.5561|2012-01-15|1.44444|2012-10-21
2024-02-11 03:47:46|WEEKLY|08936|24651|/equities/sun-life-financial|TSX|64.283454221699|13|1.9846816717873|0.0286|1|1|0.02864|71.47|-0.09158|13|-0.091576631751246|13|37.39|-0.02953|0.00538|0.0058927387966111|0.045329444827029|87.450506084216|143.12958922586|523.58976716512|0.485|0.364|0.15584|33|14|0.0021025200642055|0.049652174959872|74.220001220703|2022-02-13|-0.28512|2008-10-12|0.30485|2009-03-15
2024-02-11 03:47:47|WEEKLY|08937|31160|/equities/sunopta-inc|TSX|6.3408671985082|11|0.65137762592858||0|0|0.20405|8.32|0.37971|50|-0.37285070509327|20|42.63|0.17959|0.27882|0.098623350037395|0.12150280933293|169.31512777838|172.62995829253|308.14813140325|0.519|0.333|0.326|27|11|0.0039704737295435|0.10748745047373|21.629999160767|2021-02-14|-0.40711|2008-01-27|0.45|2008-11-30
2024-02-11 03:47:48|WEEKLY|08938|24655|/equities/superior-plus-corp|TSX|-10.52683294672|41|0.43727759804398||0|0|0.00742|9.37|0.34969|68|0.34968744627446|68|31.52|-0.01181|0.04022|-0.033584032589295|0.016910306432543|32.536826552213|103.59743409702|74.247226390874|0.523|0.341|0.14712|44|16|0.00048432375613174|0.049495388927821|33.150001525879|2005-02-13|-0.33775|2006-04-30|0.25026|2008-11-02
2024-02-11 03:47:49|WEEKLY|08939|24671|/equities/transforce-inc|TSX|154.66526806067|1|10.274909934367||0|0|0|191.59|0.10536|39|0.10536340600213|39|35.94|0.09039|0.14853|0.18697893043848|0.28908161557942|470.99320034343|708.77120153891|2446.8709860116|0.484|0.355|0.18863|31|7|0.0038223070017953|0.060645574506284|194.25|2024-02-11|-0.2507|2006-11-05|0.30496|2021-01-31
2024-02-11 03:47:50|WEEKLY|08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|30.859457199573|91|0.99184729496664|0.2432|1|1|0.24318|34.2|0.01101|84|0.011011437713011|84|30.88|-0.00224|0.03935|0.064119425099327|0.15564503031632|178.63031073286|387.68481002186|1718.5929949267|0.545|0.364|0.16109|33|12|0.003173137962128|0.048039972948602|34.319999694824|2024-02-11|-0.1911|2015-12-13|0.19615|2008-05-04
2024-02-11 03:47:52|WEEKLY|08941|25220|/equities/torex-gold-resources-inc|TSX|-17.162208796807|28|1.4006405480157||0|0|0.18731|13.58|0.34309|35|0.34308646705462|35|26.91|-0.01608|0.20331|0.26651758557912|0.39493761823304|7.2436414151694|39.988928735549|502.96295125461|0.486|0.371|0.4541|70|22|0.013889565672423|0.1473019466248|35.169998168945|2016-09-11|-0.57143|2002-10-13|8.38144|2011-05-01
2024-02-11 03:47:53|WEEKLY|08942|24675|/equities/toromont-industries-ltd|TSX|106.4861435563|52|3.9462844639795|0.0618|1|1|0.06178|119.45|-0.05783|36|-0.028972722177939|17|34.31|0.07537|0.13939|0.19522690979344|0.34834439479404|3475.8287966437|9327.491685409|91884.616407416|0.484|0.313|0.13632|64|21|0.003757018246551|0.04239728081887|124.25|2022-04-24|-0.18519|1982-11-28|0.21053|1980-11-16
2024-02-11 03:47:54|WEEKLY|08943|24668|/equities/toronto-dominion-bank|TSX|-87.458495753915|49|2.8283654591557|0.0464|-1|1|0.04644|79.88|0.03846|44|0.44250084461813|72|36.1|0.02247|0.06445|0.0898763148374|0.18878100566487|744.93480693117|2234.7434719783|7607.6191315251|0.565|0.355|0.12867|62|24|0.0023908355205599|0.043295240594926|109.06999969482|2022-02-13|-0.22919|2008-11-23|0.16459|2009-03-15
2024-02-11 03:47:55|WEEKLY|08944|24678|/equities/tourmaline-oil-corp|TSX|-65.088113435608|10|3.1427045293985||0|0|0.10495|55.69|-0.10757|17|-0.10757314785836|17|42.5|0.34968|0.39916|0.65935343403192|1.0517898999287|1449.9592997184|825.80613300036|271.65852988639|0.563|0.313|0.23482|16|9|0.0027447314949202|0.07545404934688|84.330001831055|2022-09-18|-0.18545|2020-03-15|0.1975|2020-08-09
2024-02-11 03:47:56|WEEKLY|08945|43104|/equities/transalta-renewables-inc.|TSX|11.687630608407|14|0.50226075836623|-0.0574|1|1|-0.0574|12.48|0.33098|95|-0.099226147745122|7|30.47|0.01752|0.04863|0.08305614307679|0.069800504319071|209.3309281554|155.60949914429|125.0501013494|0.588|0.412|0.13026|17|10|0.00097536723163842|0.041754237288136|24.469999313354|2021-01-10|-0.20522|2022-12-18|0.20364|2023-07-16
2024-02-11 03:47:57|WEEKLY|08946|1011025|/equities/trisura-group-ltd|TSX|31.250731341114|3|2.2480898327065|0.0754|1|2|0.02042|38.98|-0.02688|49|-0.096326092818708|15|38.56|0.17081|0.24136|0.363296811843|0.57632887865435|349.68980364237|398.67876813243|705.5203415276|0.667|0.444|0.22083|9|4|0.0067819770773639|0.068475730659026|49.430000305176|2021-08-15|-0.20619|2020-03-22|0.21565|2021-02-14
2024-02-11 03:47:58|WEEKLY|08947|24566|/equities/turquoise-hill-resources|TSX|38.016737059091|53|1.6594206242646||0|0|0.98385|42.99|-0.33518|10|0.14101206326886|20|35.95|-0.18924|0.32536|0.52145445870884|0.93954064429083|2702.7380409187|10385.658413126|389.04978222999|0.486|0.297|0.36115|37|10|0.0093298335745297|0.11587874095514|50.299999237061|2016-11-27|-0.41135|2019-07-21|8.94975|2015-08-30
2024-02-11 03:47:59|WEEKLY|08948|24682|/equities/vermilion-energy-inc|TSX|-17.485730653438|10|1.2335767763961||0|0|0.08161|14.18|-0.24499|14|-0.24498782374794|14|47.7|0.14052|0.23409|0.23514550524686|0.44178767246589|912.09918731846|2249.3537734244|977.93102336979|0.6|0.367|0.23412|30|13|0.0036827013888889|0.0812785|78.23999786377|2014-06-22|-0.53861|2020-03-15|0.4|1996-11-24
2024-02-11 03:48:00|WEEKLY|08949|43133|/equities/village-farms-international-inc|TSX|-11.245774672038|35|1.1688091364641|0.3981|-1|1|0.39807|8.12|0.79556|48|0.79555551932987|48|37.67|0.12906|0.23819|0.32138677119474|0.40309011915489|841.70911572537|529.93643686037|75.887850750501|0.542|0.333|0.29455|24|9|0.0035251279317697|0.10400373134328|25.780000686646|2021-02-14|-0.41772|2004-09-05|0.62697|2020-05-24
2024-02-11 03:48:01|WEEKLY|08950|976223|/equities/movarie-capital-ltd|TSX|-4.683642533164|32|0.3477370970291||0|0|0.10731|3.91|0.21324|22|0.21324017607793|22|21.12|-0.27176|0.1441|0.54982542922937|0.87043156731099|268.53437437585|813.71104237148|2606.6666203076|0.588|0.412|0.43213|17|2|0.027226897435897|0.12525507692308|9.8400001525879|2021-02-14|-0.77273|2014-02-09|4.5|2016-04-03
2024-02-11 03:48:03|WEEKLY|08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|6.5490941738784|41|0.79280186574658||0|0|-0.0011|9.05|0.20596|51|-0.16374139186534|27|43.27|0.06582|0.18897|0.15402624104785|0.30869898024778|187.48529803472|797.58400026297|139.23077216515|0.61|0.39|0.36156|41|17|0.0040698511576626|0.11545678059537|16.770000457764|2022-03-13|-0.3125|2013-03-10|0.725|2013-08-25
2024-02-11 03:48:04|WEEKLY|08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|96.520147486639|8|6.0628584224828|-0.0226|1|2|-0.07257|105.31|-0.18479|15|-0.24045018143847|59|30.08|0.01739|0.05732|0.055030458020114|0.10484979498642|318.04179121819|520.83694021262|1645.4686873336|0.631|0.369|0.17518|65|31|0.0025236340468909|0.060608058103976|132.91000366211|2022-07-24|-0.29286|2020-03-22|0.30537|2020-04-12
2024-02-11 03:48:05|WEEKLY|08953|25241|/equities/whitecap-resources-inc|TSX|-9.758859033758|14|0.48128648445822||0|0|0.13627|8.43|1.95288|83|1.9528780976598|83|37.82|-0.00494|0.22972|0.43120761088132|0.64589875059689|783.04656848287|369.40821113401|140.50000508626|0.286|0.143|0.28554|28|6|0.0077383302238806|0.097315858208955|18.700000762939|2014-08-31|-0.725|2002-12-29|2.09091|2003-01-12
2024-02-11 03:48:06|WEEKLY|08954|43147|/equities/winpak-ltd.|TSX|37.997282777188|5|1.6833254119439||0|0|-0.05047|41.2|-0.11128|19|-0.077514405083094|7|33.79|0.06495|0.11546|0.044575858827848|0.094165082885616|192.99649134358|353.62496317273|4336.8422399928|0.526|0.351|0.12125|57|16|0.0026035025906736|0.042041502590674|59.529998779297|2017-05-14|-0.1657|2000-10-15|0.25279|2008-12-14
2024-02-11 03:48:07|WEEKLY|08955|978215|/equities/wpt-industrial-real-estate-invest|TSX|20.637592627653|75|0.36413563819446|0.8449|1|1|0.84492|21.77|-0.23039|58|-0.23038519190076|58|41|-0.00556|0.05052|-0.0027739587825645|0.025382824960799|91.233176076961|103.13109892668|218.79397864402|0.667|0.444|0.13112|9|7|0.0023604966139955|0.040467381489842|21.930000305176|2021-08-15|-0.22428|2020-03-22|0.30049|2020-04-12
2024-02-11 03:48:09|WEEKLY|08956|24919|/equities/genivar-inc|TSX|181.28400624931|68|6.6919981203458|0.2133|1|1|0.21334|203.38|0.7803|97|0.7802968011058|97|40.81|0.06273|0.13478|0.37187321338728|0.45383269047242|560.90198169667|583.00970989593|1832.2522332732|0.286|0.238|0.16513|21|5|0.0037959848484848|0.051036287878788|203.86000061035|2024-02-11|-0.18367|2006-11-05|0.19302|2020-12-06
2024-02-11 03:48:09|WEEKLY|08957|951635|/equities/tweed-marijuana-inc|TSX|-11.295213200893|17|1.8234043844032||0|0|0.23143|5.38|-0.44882|6|-0.44881888935989|6|20.27|-3.89956|0.13552|0.43376277938429|0.69104793584047|299.92759734923|2611.4569502553|71.733334859212|0.692|0.5|0.51149|26|10|0.19262174953959|0.14884839779006|766.79998779297|2018-10-21|-0.9|2013-02-17|102.6|2014-04-06
2024-02-11 03:48:10|WEEKLY|08958|1055210|/equities/barrick-gold-corp.|TSX|-24.385408259445|1|1.4134692672271||0|0|0|19.72|-0.09822|23|-0.098216159623888|23|27.59|-0.05772|0.01736|0.02681022104448|0.090935122824349|67.056472216263|140.6081267338|50.772397620705|0.545|0.318|0.23078|22|7|0.00025453047775947|0.073614695222405|42.080001831055|2012-09-23|-0.23788|2020-03-15|0.1901|2016-05-01
2024-02-11 03:48:11|WEEKLY|08959|24589|/equities/metro-inc|TSX|-74.659749883248|36|2.3117644003239||0|0|0.01283|69.26|-0.10314|12|0.19088127685799|95|35.15|0.10842|0.1594|0.14158777606392|0.2974400934735|1428.0935664568|4273.3714652337|13319.231668591|0.648|0.37|0.11179|54|22|0.0038290481117434|0.045067708225556|78.900001525879|2022-12-18|-0.64899|2009-12-06|2.13573|2009-04-12
2024-02-11 03:48:12|WEEKLY|08960|24473|/equities/bank-of-montreal-financial-group|TSX|116.32977853182|9|4.4747085024687|0.0509|1|2|0.00743|124.66|0.59375|89|0.5937461256622|89|37.33|0.04147|0.0777|0.033664816402587|0.10112094845282|195.96180790794|551.26224760098|2179.3707733324|0.525|0.328|0.11342|61|19|0.001823352297593|0.040004100656455|154.4700012207|2022-03-27|-0.21809|2008-11-23|0.17248|2008-11-30
2024-02-11 03:48:14|WEEKLY|08961|24453|/equities/algonquin-power---utilities-corp|TSX|-8.8575934769285|26|0.52480097462737|0.2029|-1|1|0.20287|7.78|-0.07488|8|-0.074882925688387|8|39.35|0.01078|0.05185|0.087354051273483|0.15186204587366|254.15159874142|292.43013379154|78.190958381364|0.471|0.294|0.13331|34|12|0.00053793103448276|0.046245370506236|22.670000076294|2021-02-21|-0.48065|2008-10-26|0.26136|2008-12-28
2024-02-11 03:48:15|WEEKLY|08962|24469|/equities/bce|TSX|-56.24482755664|34|2.0055260567802||0|0|0.14111|50.52|-0.08721|9|-0.08721295055338|9|40.23|0.03272|0.07093|0.11844811249925|0.18248295128027|856.0260348806|1844.7936248308|2349.7673589233|0.5|0.393|0.10197|56|15|0.0017622440944882|0.035480717410324|74.080001831055|2022-04-24|-0.27786|2008-11-30|0.20209|2000-02-06
2024-02-11 03:48:16|WEEKLY|08963|24520|/equities/denison-mines-corp?cid=24520|TSX|2.1196151681537|27|0.21966850330492|0.4757|1|1|0.47568|2.73|1.24638|58|1.2463800000545|58|38.75|0.08156|0.24778|0.39426728456043|0.60588026800378|1666.3376383486|4584.9839772282|922.29729185494|0.5|0.361|0.23433|36|11|0.010348254750176|0.1286854468684|14.010000228882|2007-05-13|-0.85811|1994-11-06|7.04762|1994-11-20
2024-02-11 03:48:17|WEEKLY|08964|25153|/equities/sprott-inc|TSX|42.352569613768|4|2.489143360352|0.0681|1|1|0.06809|50.51|-0.17336|10|-0.17336225673797|10|35.57|-0.37426|0.40021|-0.020344984414787|0.84457744752881|-7548.6340017936|1263.4898975545|520.72164241991|0.565|0.435|0.29135|23|8|0.011257515225335|0.082909293544458|71.699996948242|2022-04-24|-0.29197|2008-10-12|8.57143|2015-03-29
2024-02-11 03:48:18|WEEKLY|08965|1055247|/equities/yamana-gold?cid=1055247|TSX|6.8404387931626|19|0.42532636619678|0.074|1|2|0.03137|7.89|-0.0416|19|-0.041600036621094|19|32.41|-0.07022|0.0164|-0.15692760053835|-0.14425304266782|29.178077657604|38.040334351464|58.14296274078|0.412|0.353|0.30327|17|6|0.0013103339191564|0.094886028119508|20.610000610352|2012-11-11|-0.34211|2020-03-15|0.34167|2015-10-11
2024-02-11 03:48:20|WEEKLY|08966|24498|/equities/canadian-natural-resources|TSX|78.336935863625|68|4.4212700895048|0.006|1|1|0.00602|81.86|-0.19049|19|-0.071486157292654|14|38.3|0.16528|0.56487|0.76528630687456|1.5304907472342|-272.75381921235|4741.696428325|7056.8968074004|0.579|0.333|0.27503|57|27|0.0069131377777778|0.085467542222222|93.440002441406|2023-11-05|-0.5|1984-10-21|2|1987-03-22
2024-02-11 03:48:21|WEEKLY|08967|1164007|/equities/dye-durham-ltd|TSX|-15.13119808004|20|1.5194830217701||0|0|-0.04816|13.93|-0.18568|14|-0.18567638881539|14|27.83|-0.0195|0.06842|0.2799101100122|0.2799101100122|142.139556|142.139556|94.121622470629|0.333|0.333|0.3578|6|2|0.0036877419354839|0.11742623655914|53.680000305176|2020-12-27|-0.23594|2023-10-29|0.41967|2020-08-16
2024-02-11 03:48:22|WEEKLY|08968|42839|/equities/enghouse-systems-limited|TSX|32.633738024837|15|1.7848789740186|0.062|1|1|0.06204|36.29|-0.0293|12|-0.029299010389435|12|36|0.06693|0.21996|0.13242471511983|0.18535273651987|471.85307431004|630.56087222139|2903.2000732422|0.463|0.366|0.19881|41|13|0.0041515302013423|0.065860322147651|79.056274414062|2020-09-06|-0.4898|2013-11-24|0.83333|1997-02-09
2024-02-11 03:48:23|WEEKLY|08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|1210.582495935|117|75.901758787856|1.1752|1|1|1.17518|1261.17|-0.16636|7|0.14835079479099|45|30|0.12211|0.20491|0.32806496357625|0.49410207032761|21705.219556866|57979.572885436|26550.948293586|0.507|0.362|0.15479|69|21|0.0037223924977127|0.051055356816102|1428.0200195312|2024-02-04|-0.26923|1999-08-08|0.33455|2003-06-01
2024-02-11 03:48:24|WEEKLY|08970|24952|/equities/international-forest-products-ltd|TSX|17.150019147415|12|2.2920119119871||0|0|-0.14187|19.78|-0.33226|35|-0.33225924043137|35|36.13|0.07042|0.15713|0.09294375617268|0.14005122128368|472.59604241775|875.62109443002|246.94132486194|0.587|0.397|0.25502|63|24|0.0024385701792742|0.08301372103192|44.560001373291|2022-01-16|-0.35154|2008-11-16|0.42572|1983-01-02
2024-02-11 03:48:26|WEEKLY|08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|-35.169172393564|49|1.3985204161381|0.0332|-1|1|0.03324|30.83|-0.07992|13|-0.079919228792798|13|36.05|-0.00287|0.06831|0.024457372021294|0.076227649095675|96.245407392749|217.16657134024|437.30495162572|0.605|0.447|0.21636|38|20|0.00225476022567|0.067611220028209|51|2022-03-13|-0.26741|2008-11-16|0.25654|2016-03-06
2024-02-11 03:48:27|WEEKLY|08972|1123415|/equities/lightspeed-pos|TSX|-30.593815670546|1|2.5346052998091||1|0|0|18.94|-0.22098|7|-0.22098082070328|7|42.83|0.25692|0.45583|1.0274981520274|1.0274981520274|255.20539396|255.20539396|100.21164505997|0.333|0.333|0.43572|6|1|0.0059028404669261|0.14250984435798|165.86999511719|2021-09-26|-0.3311|2020-03-15|0.47103|2020-05-24
2024-02-11 03:48:27|WEEKLY|08973|1166355|/equities/nuvei|TSX|25.336001028496|10|3.2716377926472||0|0|0.11637|36.07|0.21387|27|-0.16171327157246|12|33.6|0.0795|0.13248|0.026077639483448|-0.16171327157246|101.75750823|83.829|78.158176602871|0.4|0.2|0.35489|5|1|0.0034564406779661|0.12950322033898|180|2021-09-19|-0.46248|2023-08-13|0.33931|2021-03-14
2024-02-11 03:48:28|WEEKLY|08974|24605|/equities/onex-corp|TSX|89.678548472109|33|5.2111912502991||0|0|0.39948|102.4|-0.21315|11|-0.21314954017325|11|46.02|0.11304|0.18952|0.15041015039069|0.24759630787616|831.63611214643|1164.7240800463|2060.3622907181|0.561|0.366|0.15663|41|13|0.0025844189682126|0.05502276706618|107.2799987793|2024-01-28|-0.34892|1991-12-15|0.36029|2000-02-06
2024-02-11 03:48:29|WEEKLY|08975|24608|/equities/open-text|TSX|49.239956963648|11|2.9330115122405|0.0573|1|2|0.02603|56.37|-0.14411|10|0.041114293617484|36|37.86|-0.00062|0.10962|0.043701564955544|0.11113185504634|120.51758961391|210.20831746476|1155.1229018433|0.457|0.314|0.23299|35|11|0.0038027715355805|0.074805423220974|69.790000915527|2021-09-05|-0.51472|2011-11-20|0.50875|2000-06-04
2024-02-11 03:48:31|WEEKLY|08976|24680|/equities/transcanada-corp|TSX|47.606752963936|8|1.8324741565956|-0.0477|1|1|-0.04773|50.48|0.03915|53|-0.16371082085668|3|41.45|0.02317|0.06886|0.075137099935097|0.10774346469308|488.94389879452|447.0650428678|461.42597329485|0.564|0.364|0.11796|55|23|0.0010997988631395|0.040124884127678|76.580001831055|2020-02-23|-0.21935|1999-12-12|0.12871|2000-03-05
2024-02-11 03:48:32|WEEKLY|08977|24603|/equities/north-west-company-inc|TSX|35.271541458446|22|1.35281948842|0.1267|1|1|0.1267|39.66|-0.01822|14|-0.069269790667064|28|39.37|-0.00464|0.03397|0.026281830603478|0.090974928263415|142.05451132584|264.73851997675|1051.9893911953|0.686|0.371|0.14949|35|18|0.0021645246604718|0.044443366690493|40.490001678467|2023-04-16|-0.12758|2020-03-15|0.19454|2008-10-26
2024-02-11 03:48:33|WEEKLY|08978|24679|/equities/thomson-reuters-corp|TSX|186.40101785181|13|6.9146595970853|0.1556|1|2|0.13262|213.34|-0.17439|28|0.63890529814678|87|44.61|0.04626|0.08665|0.016356670439148|0.072802780421568|100.77771490069|249.32299211702|4371.7211339109|0.549|0.333|0.12946|51|21|0.0022090336685614|0.0450745080892|214.28999328613|2024-02-11|-0.20154|1987-10-25|0.2766|1981-10-11
2024-02-11 03:48:34|WEEKLY|08979|43109|/equities/tricon-capital-group-inc|TSX|12.658629224355|9|0.74045696336211|0.3271|1|2|0.24372|14.85|0.79135|95|0.79135131835938|95|37.21|0.0309|0.08051|0.061963056343045|0.14471886050399|131.54726360972|190.42737949816|247.50000635783|0.579|0.368|0.16663|19|9|0.0020105734265734|0.052223216783217|21.579999923706|2022-03-27|-0.28399|2020-03-22|0.20962|2024-01-21
2024-02-11 03:48:35|WEEKLY|08980|24691|/equities/westshore-terminals-invest-corp|TSX|24.63873953884|8|1.5016140378823|-0.0376|1|1|-0.03763|26.6|0.00396|20|0.003129255773813|16|43.58|0.08485|0.13803|0.17935869184795|0.23625594318741|838.77218971066|602.19731403402|322.42424704812|0.516|0.323|0.19802|31|13|0.0017665095729013|0.06147941089838|38.020000457764|2014-03-02|-0.22752|2015-12-13|0.30925|2021-07-25
2024-02-11 03:48:37|WEEKLY|08981|998086|/equities/canada-goose-holdings-inc|TSX|-19.856464884643|34|1.4357609596821||0|0|0.21415|16.44|-0.31162|21|-0.31161564671108|21|32.7|-0.02548|0.08524|0.17386347833886|0.25364809407846|142.91410863952|131.56521205304|71.478263191555|0.6|0.3|0.32982|10|4|0.0020667222222222|0.10125130555556|95.580001831055|2018-11-18|-0.29191|2019-06-02|0.39778|2018-06-17
2024-02-11 03:48:37|WEEKLY|08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|-5.2647922370044|19|0.53326409171712|0.2699|-1|1|0.2699|3.76|-0.22173|21|-0.22173226230099|21|29.35|-0.04943|0.06303|-0.020391561454757|0.045901558361191|41.269102471665|93.872971071268|45.742090855459|0.65|0.45|0.31429|20|8|0.0016757190082645|0.098479619834711|36|2021-01-31|-0.3037|2019-09-29|0.43109|2021-01-24
2024-02-11 03:48:38|WEEKLY|08983|24470|/equities/boardwalk-reit|TSX|61.564028630405|56|3.3137626466826|0.4009|1|2|0.35607|72.55|0.46539|77|0.46538836024704|77|45.77|0.1639|0.21551|0.34047775438285|0.61073606265929|1110.1547847923|2066.3450955388|4506.211329636|0.548|0.323|0.18884|31|13|0.0034850542740841|0.053869219810041|74.779998779297|2023-12-17|-0.37096|2020-03-15|0.22273|1996-03-24
2024-02-11 03:48:39|WEEKLY|08984|24777|/equities/boyd-group-income-fund|TSX|263.84555979591|79|11.803148362299|0.8369|1|2|0.57435|303.85|0.00603|76|0.0060254732074216|76|56.48|0.37125|0.53039|0.57758978298453|1.0646934205169|1945.5293900911|7683.1746161157|9962.2954378331|0.619|0.381|0.22991|21|7|0.0063852215189873|0.069470775316456|304.4700012207|2024-02-11|-0.28|2005-12-18|3.46237|2003-03-02
2024-02-11 03:48:40|WEEKLY|08985|985736|/equities/brookfield-business-partners|TSX|24.983934776396|9|1.9270218556422|0.283|1|2|0.18569|31.16|0.0317|23|0.03169571560384|23|35.73|-0.04242|0.04572|-0.045433303517767|-0.035898905815955|71.335946037912|77.039986649436|95.876922607422|0.364|0.273|0.18796|11|4|0.0016363591022444|0.06971753117207|42.75|2016-06-19|-0.36453|2017-01-08|0.27016|2022-08-07
2024-02-11 03:48:42|WEEKLY|08986|42747|/equities/brookfield-infrastructure-partners|TSX|34.952847742744|9|2.421645372001|0.0397|1|1|0.03969|41.91|0.06948|17|-0.13515672663487|13|39.16|0.01524|0.0595|0.063694765716559|0.14635340817041|147.21782114664|213.39630002955|586.97479875501|0.684|0.421|0.13795|19|11|0.0028194281914894|0.043727792553191|57.080028533936|2022-04-10|-0.19239|2020-03-15|0.24654|2023-11-05
2024-02-11 03:48:43|WEEKLY|08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX|-20.129174610223|49|0.98499544141024|0.1795|-1|1|0.17952|17.55|-0.08523|6|-0.085230749614941|6|14|-0.07507|-0.02893|-0.085230749614941|-0.085230749614941|91.477|91.477|56.503540047721|0.167|0.167|0.14081|6|1|-0.0035566666666667|0.049283560606061|33.970001220703|2022-01-09|-0.11867|2023-03-12|0.18701|2023-01-08
2024-02-11 03:48:43|WEEKLY|08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|20.809681407673|10|0.71009564636279|0.08|1|1|0.08|22.14|0.19714|104|0.19714043438637|104|46.56|-0.00961|0.04725|-0.010935583002091|-0.0034358014064735|90.837175444378|95.075840081746|89.274193833695|0.556|0.333|0.07808|9|5|-2.4929906542056E-5|0.020976238317757|28.5|2022-03-27|-0.1864|2020-03-15|0.15294|2020-03-29
2024-02-11 03:48:44|WEEKLY|08989|24482|/equities/canadian-apartment-properties-reit|TSX|44.204573851063|10|2.4812164787243|0.0379|1|2|-0.0192|49.55|-0.05354|36|-0.053537669113503|36|45.97|0.00508|0.04602|0.050823687072192|0.079082291955561|175.2634367091|190.11478388889|483.41462670303|0.552|0.379|0.12126|29|14|0.0016075335320417|0.041113450074516|62.769981384277|2021-09-12|-0.17933|2020-03-22|0.16794|2008-12-21
2024-02-11 03:48:45|WEEKLY|08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|157.52672092241|8|4.9410950603678|0.0542|1|2|0.0443|173.01|-0.02841|36|-0.028411421477594|36|31.32|-0.05813|-0.01532|0.014186945826019|0.059400098181847|97.765081569252|141.54017932074|391.42532018212|0.526|0.421|0.12707|19|6|0.0026139368770764|0.03864196013289|175.38999938965|2022-12-18|-0.08729|2014-10-12|0.14223|2021-09-05
2024-02-11 03:48:47|WEEKLY|08991|24501|/equities/canadian-pacific?cid=24501|TSX|101.19141173775|2|4.1128623471819|0.0473|1|2|0.02427|114.81|-0.14846|15|0.018895474906508|103|43.37|0.05962|0.11028|0.17041749716229|0.30867327643046|419.99698680753|720.90586250748|1777.2445337559|0.63|0.407|0.15188|27|13|0.0030985324232082|0.052635537542662|115.68000030518|2024-02-11|-0.15107|2008-10-05|0.14361|2008-11-02
2024-02-11 03:48:48|WEEKLY|08992|42784|/equities/choice-properties-reit|TSX|12.715913710417|8|0.49980339298252|0.0084|1|2|-0.00362|13.77|-0.03911|27|-0.039106108790267|27|42|-0.02258|-0.00167|0.0089919319296433|0.029977392217327|105.28835262431|114.11046515395|137.70000457764|0.615|0.385|0.10615|13|7|0.00083546112115732|0.034133236889693|15.909999847412|2022-04-24|-0.11036|2020-03-22|0.12773|2023-11-05
2024-02-11 03:48:49|WEEKLY|08993|24822|/equities/crombie-reit|TSX|12.030769249897|6|0.5771424034265|-0.0288|1|1|-0.02878|13.5|0.06649|42|-0.094282246981917|16|44.19|0.00785|0.03939|-0.011790071856533|-0.0037232789014707|83.51283342241|94.477341527567|127.47875170428|0.571|0.381|0.11279|21|10|0.00073704180064309|0.039647588424437|19.090000152588|2021-11-14|-0.26297|2008-11-23|0.22344|2020-03-29
2024-02-11 03:48:49|WEEKLY|08994|24527|/equities/eldorado-gold-corp.|TSX|13.841541544822|16|1.2272608756966|0.0716|1|1|0.07157|16.02|-0.21446|11|-0.14777050187506|42|28.47|-0.1553|0.0698|-0.030162897016929|0.23049608573083|0.022041016006715|606.63725651447|534.00001525879|0.618|0.327|0.3544|55|26|0.0066354459203036|0.11708161922834|48.400001525879|2015-01-25|-0.45283|1997-11-23|4.79745|2013-10-27
2024-02-11 03:48:50|WEEKLY|08995|24534|/equities/first-capital-realty-inc|TSX|13.787569307608|9|0.77414360863552|0.1131|1|1|0.11306|16.54|0.05706|76|0.057060260106748|76|43.8|0.02129|0.05921|0.020014433153773|0.053412298079657|112.674502162|153.50657071048|264.64001464844|0.6|0.314|0.12436|35|13|0.0011271512005191|0.040463776768332|23.309999465942|2016-08-07|-0.30753|2020-03-22|0.18944|2001-09-30
2024-02-11 03:48:52|WEEKLY|08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|203.84181915777|57|8.2924531845552||0|0|0.20219|224.16|0.50248|78|0.50247786533422|78|36.18|0.0091|0.09179|0.13583688391244|0.23567753005013|155.21749314112|210.75874528647|659.29412841797|0.455|0.364|0.16896|11|3|0.0048745814977974|0.054155969162996|256.01000976562|2021-11-28|-0.18874|2020-03-22|0.17327|2020-04-12
2024-02-11 03:48:53|WEEKLY|08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|70.978742501728|68|4.0708935239015|0.0661|1|1|0.06614|78.5|0.38097|41|0.38096539100922|41|36.36|0.00555|0.0567|0.063841200026867|0.11620124020689|300.75948937257|600.11045831865|1557.5396943285|0.541|0.361|0.14947|61|22|0.0019381881838074|0.051217177242888|85.110000610352|2023-10-01|-0.37053|2020-03-15|0.27498|2020-04-05
2024-02-11 03:48:54|WEEKLY|08998|40490|/equities/interrent-reit|TSX|-13.734684266952|35|0.58195201064295||0|0|-0.06693|13.55|-0.04299|22|-0.042994719810799|22|45.96|-0.0191|0.10471|0.029540054704517|0.14023228298434|86.105184126318|183.10791679747|483.92858648179|0.5|0.292|0.2821|24|6|0.0036990325417766|0.067244248021108|19.049999237061|2020-03-08|-0.28333|2002-03-17|1.22222|2001-11-11
2024-02-11 03:48:55|WEEKLY|08999|24969|/equities/killam-properties-inc|TSX|16.726807612321|5|0.73273085947134||0|0|0.03763|19.3|-0.08409|39|-0.084088835598851|39|39.79|0.16087|0.22721|0.30050836214417|0.49066596587732|557.86459760469|954.06097643406|2412.4998686835|0.621|0.414|0.14361|29|11|0.0039879965457686|0.053382003454231|24.14999961853|2022-01-09|-0.25|2001-03-04|0.5|2002-03-10
2024-02-11 03:48:56|WEEKLY|09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|26.991093287588|10|0.92880228833341|0.133|1|2|0.12297|30.41|-0.12552|38|-0.03002708785716|9|32.11|-0.02927|0.02514|-0.042000729984797|-0.0038368602263505|53.717944482099|90.997150876966|225.09251911337|0.632|0.368|0.12175|19|7|0.0019368012924071|0.046146074313409|30.465000152588|2024-02-11|-0.24165|2020-03-22|0.17312|2016-11-13
2024-02-11 03:48:58|WEEKLY|09001|25045|/equities/northwest-healthcare-prop-reit|TSX|-5.6181794440771|93|0.39201904557848||0|0|0.66067|4.34|0.13487|100|0.13487129035938|100|35.11|-0.01888|0.00888|-0.021687990044115|0.038177873760861|80.900527588906|114.34169061404|42.716537576458|0.444|0.222|0.11703|18|7|-0.00068897790055249|0.037206491712707|14.420000076294|2022-03-20|-0.22746|2020-03-22|0.18302|2020-03-29
2024-02-11 03:48:58|WEEKLY|09002|941685|/equities/osisko-gold-ro|TSX|16.456160238071|12|1.214613381133|0.0282|1|1|0.02818|19.7|0.21932|34|0.21931780581701|34|26|-0.11795|-0.04631|-0.05447357184173|-0.065523214451472|46.618879108532|49.460690520113|123.89937884011|0.579|0.474|0.22611|19|8|0.0017267326732673|0.070999188118812|24.415000915527|2023-05-07|-0.36638|2020-03-15|0.28844|2020-03-22
2024-02-11 03:48:59|WEEKLY|09003|24624|/equities/pembina-pipeline-corp|TSX|42.132646252864|13|1.3142062156936|0.016|1|1|0.01597|45.18|0.01984|74|0.045703711977804|56|48.44|0.03113|0.08046|0.043379165726845|0.052834860960888|139.64708225165|134.58780831223|575.54141215356|0.519|0.333|0.1404|27|11|0.001880053030303|0.044606295454545|53.790000915527|2020-02-23|-0.37668|2020-03-15|0.26667|2008-10-19
2024-02-11 03:49:00|WEEKLY|09004|24468|/equities/primo-water-corp?cid=24468|TSX|17.843512780043|27|0.79671871889542|0.0114|1|2|-0.03335|19.71|-0.07029|31|-0.070292403692838|31|34.34|1.87653|2.06891|3.3853502462447|5.3597707768886|10387.23775872|20327.639714683|3179.0320859491|0.566|0.358|0.20373|53|21|0.0046351787648971|0.080107643553629|49.619998931885|1993-10-24|-0.5491|2008-03-02|0.85946|2008-03-30
2024-02-11 03:49:01|WEEKLY|09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|77.729755919191|23|4.3496067411714|0.0785|1|2|0.02324|92.48|-0.10369|19|-0.10369313143094|19|30.94|-0.06694|-0.00981|-0.010472046634415|0.032843559737152|75.499172738346|140.62731400993|791.30659008767|0.515|0.364|0.16197|33|12|0.0028877852348993|0.055807181208054|101.93000030518|2020-11-15|-0.19359|2009-03-01|0.31247|2008-11-30
2024-02-11 03:49:03|WEEKLY|09006|24514|/equities/calloway-reit|TSX|22.335074782395|9|0.94074625833714|-0.0049|1|1|-0.00488|24.45|0.21423|77|0.21422701715453|77|36.97|-0.05096|0.11521|0.070673682471588|0.20130149867603|17.429552383483|93.946536221559|1086.6667005751|0.485|0.303|0.27045|33|8|0.008654845276873|0.049142752442997|38.909999847412|2016-07-10|-0.59821|1999-08-29|1.75556|2001-12-09
2024-02-11 03:49:04|WEEKLY|09007|976225|/equities/teck-resources-ltd-a|TSX|-61.260260779015|38|3.3741288005903||0|0|0.04977|49.74|0.00881|22|0.0088103466254152|22|46.14|0.18717|0.29663|0.27587200715301|0.40456021391064|339.64512711238|397.35719044672|80.187010571195|0.643|0.429|0.25735|14|6|0.0019368081991215|0.084944875549048|106.80000305176|2023-05-07|-0.45114|2023-05-28|0.40606|2015-10-11
2024-02-11 03:49:05|WEEKLY|09008|24662|/equities/telus-corp|TSX|22.298685094303|10|0.92903501070344|-0.0567|1|1|-0.05666|23.64|0.07557|43|0.075574621281329|43|41.42|0.06049|0.09456|0.10086321287331|0.18101123771143|748.00922823666|1247.7533843033|1237.6963247526|0.545|0.345|0.10558|55|21|0.001602754700481|0.040490345430695|34.650001525879|2022-04-17|-0.41085|2002-07-28|0.32895|2002-08-04
2024-02-11 03:49:06|WEEKLY|09009|24663|/equities/transalta|TSX|-11.163388295801|19|0.59279618125221|0.186|-1|1|0.18605|9.45|-0.11374|21|-0.11374051003083|21|36.6|-0.02404|0.01579|-0.0061561538816496|-0.009466991865191|47.20613641854|61.119696114979|130.70539120795|0.758|0.468|0.12847|62|36|0.00069121993878443|0.04581627459554|38.099998474121|2008-07-27|-0.31469|2020-03-15|0.30427|2016-11-27
2024-02-11 03:49:07|WEEKLY|09010|24665|/equities/transcontinental-inc|TSX|11.398588583584|9|0.80472733726084|0.0636|1|2|0.01281|13.44|0.28248|53|0.28247553287722|53|33.53|-0.00832|0.05812|0.021513964640641|0.10606967956741|109.56352976303|458.95941389367|390.69765572164|0.571|0.367|0.16936|49|15|0.0017527195639007|0.060281635372501|32.889999389648|2018-06-24|-0.30987|2008-12-21|0.23143|1994-07-03
2024-02-11 03:49:09|WEEKLY|09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|61.290277422808|11|3.9337135003567||0|0|-0.14564|62.71|-0.13289|23|-0.15051784755235|11|29.57|-0.02572|0.05292|0.038103489165101|0.10523564813997|81.424647164703|538.28290163281|563.93884649146|0.519|0.39|0.24511|77|32|0.0027624748578924|0.083268565806734|117.34999847412|2020-09-20|-0.27393|2020-03-15|0.34758|1990-11-11
2024-02-11 03:49:10|WEEKLY|09012|24480|/equities/b2gold?cid=24480|TSX|-4.4454912588533|29|0.28516374182491||0|0|0.22637|3.52|-0.13333|29|-0.13333329700288|29|37.09|0.03277|0.16883|0.22713301781905|0.48578738863085|153.99937706327|447.56991093154|151.72414147471|0.591|0.364|0.30367|22|8|0.0031252251184834|0.10699325829384|9.9899997711182|2020-08-09|-0.35798|2020-03-15|0.69388|2009-02-01
2024-02-11 03:49:11|WEEKLY|09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|-5.7896139902501|154|0.53153793952958||0|0|0.84716|4.33|0.02635|10|0.026354108446824|10|29.96|-0.01962|0.13942|0.11586577557441|0.19922910630183|-3.0332601636575|406.70143052616|148.44017283508|0.604|0.417|0.36161|48|18|0.0043546637335009|0.12001570710245|210.80000305176|2000-03-05|-0.36481|2009-01-04|0.73611|2000-01-23
2024-02-11 03:49:12|WEEKLY|09014|24683|/equities/valeant-pharma?cid=24683|TSX|8.8444914665117|30|0.85451179032332|-0.0528|1|2|-0.12658|11.04|-0.62468|11|-0.39218749266583|11|32.86|0.41187|0.5402|0.15442140048523|0.27636087481143|432.31278246701|2344.4854084876|4088.8887122825|0.596|0.386|0.27199|57|20|0.0049531335436383|0.09243063617245|347.83999633789|2015-08-09|-0.62082|2016-03-20|0.44774|2023-05-21
2024-02-11 03:49:13|WEEKLY|09015|42751|/equities/brp-inc?cid=42751|TSX|-105.97568856038|17|7.5198241685497||0|0|0.04918|92.03|-0.16925|12|-0.1692469340728|12|22.63|-0.0102|0.05257|0.0041358189566854|0.062948411595401|61.778385715882|103.15374903354|371.6881984191|0.542|0.292|0.22566|24|8|0.0040669230769231|0.075125849731664|129.97999572754|2021-09-12|-0.39646|2020-03-22|0.42684|2020-04-12
2024-02-11 03:49:14|WEEKLY|09016|1055217|/equities/cameco-corp?cid=1055217|TSX|51.296562899397|75|5.2396905312272|0.5058|1|1|0.50584|59.27|-0.46211|12|-0.22106484355934|14|27.89|-0.08815|-0.03278|-0.075499306181635|-0.013592806232523|21.908764167291|73.470601242905|261.67771062245|0.684|0.421|0.24777|19|11|0.0030254635761589|0.075321688741722|69.180000305176|2024-01-21|-0.19498|2022-10-16|0.25181|2020-04-05
2024-02-11 03:49:15|WEEKLY|09017|24492|/equities/ci-financial-corp|TSX|13.936116164245|2|0.82066537579375|-0.0512|1|1|-0.0512|15.75|-0.20464|15|-0.10344828655996|15|35.93|0.08713|0.12913|0.20540834044685|0.27316774063941|1966.2368206967|1836.8525662473|1346.1538955305|0.581|0.419|0.17239|43|20|0.0025951940491591|0.057676093143596|37|2014-05-11|-0.22741|2020-03-22|0.22951|1998-11-01
2024-02-11 03:49:16|WEEKLY|09018|962584|/equities/cronos?cid=962584|TSX|2.2527888706669|22|0.28862224483262||0|0|-0.08|2.99|0.06212|23|0.062118190357284|23|50.67|0.67658|1.03848|1.1022014391605|1.7293638124293|839.29010108503|2524.0749762848|364.63415068505|0.667|0.444|0.4497|9|3|0.0084849895178197|0.15269247379455|32.950000762939|2019-02-10|-0.32178|2018-02-04|0.67354|2017-12-31
2024-02-11 03:49:17|WEEKLY|09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|45.240578961129|5|1.3763041970047|-0.0673|1|1|-0.06727|46.03|0.06375|82|-0.0054717153873083|20|31.37|-0.02105|0.01108|0.010833056354753|0.018278451388097|107.08731611255|111.60899170813|115.8861967892|0.526|0.368|0.12615|19|9|0.00067296666666667|0.041668283333333|66.139999389648|2015-04-26|-0.15084|2020-03-15|0.11507|2018-07-01
2024-02-11 03:49:18|WEEKLY|09020|24539|/equities/first-majestic-silver?cid=24539|TSX|-8.6626567186623|93|0.79255229041674|0.4934|-1|1|0.49344|6.18|0.15694|51|0.1569432809614|51|25.99|-0.09809|0.19384|-0.004512199214885|0.34559230380683|-53.181821232578|678.36834647036|42.916666611477|0.528|0.306|0.45516|72|19|0.015962939378502|0.14322531329598|30.75|2021-02-07|-0.8|1992-01-19|2|1992-02-02
2024-02-11 03:49:20|WEEKLY|09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|40.523896800846|2|2.4570345523057|0.0159|1|2|-0.01064|47.42|-0.08488|26|0.43396855929303|67|40.8|0.0199|0.04392|0.11993787107299|0.43396855929303|132.63351185413|143.397|206.35334688231|0.6|0.2|0.21599|5|3|0.0046894634146341|0.07355912195122|54.009998321533|2021-11-07|-0.13125|2020-11-01|0.20111|2020-04-12
2024-02-11 03:49:20|WEEKLY|09022|1055232|/equities/kinross-gold?cid=1055232|TSX|6.6183658036358|46|0.51806460757864|0.1238|1|2|0.09277|6.95|-0.16041|12|-0.1604095624238|12|33.92|0.03196|0.17106|-0.0034561056032705|-0.036065939214899|21.108590604916|17.759728422127|208.70870776268|0.508|0.328|0.30691|61|21|0.0031174597918638|0.099580392620624|43.880001068115|1996-02-04|-0.3578|2002-07-28|0.66471|1985-08-04
2024-02-11 03:49:21|WEEKLY|09023|24990|/equities/mag-silver-corp?cid=24990|TSX|-15.367797844631|51|1.0875992751858||0|0|0.24237|11.91|0.39889|73|0.39888693408996|73|42.65|0.06488|0.77093|1.0868781783209|1.7254128300424|553.90449682995|3629.3680888439|2381.9999694824|0.5|0.346|0.39023|26|8|0.011904236410699|0.11795553925798|31.209999084473|2021-02-07|-0.66667|2001-10-07|6|2003-04-27
2024-02-11 03:49:22|WEEKLY|09024|24586|/equities/magna-international?cid=24586|TSX|-81.192483922145|16|4.3580075476139||0|0|-0.11299|73.58|-0.19779|14|-0.19779155839611|14|37.62|0.17445|0.30296|0.34815310754909|0.5311946633527|29893.05902279|17551.280097843|7007.6195402427|0.617|0.383|0.19181|60|28|0.0033326012323944|0.063767196302817|126|2021-06-13|-0.49767|2010-03-07|0.94563|2009-04-12
2024-02-11 03:49:23|WEEKLY|09025|24598|/equities/new-gold-inc?cid=24598|TSX|1.3999058299117|15|0.19180592318373||0|0|-0.09714|1.58|0.09877|26|0.31506842939643|40|22.77|0.10521|0.4799|0.63558527971336|1.0445163487696|-1324.7144209732|27851.380758515|61.960787155316|0.563|0.368|0.31231|87|25|0.0068132932330827|0.10737448621554|14.39999961853|2000-10-22|-0.58621|1992-07-19|1.33333|1999-10-03
2024-02-11 03:49:25|WEEKLY|09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|-4.6655968370781|37|0.50186562348556|0.5285|-1|1|0.52849|3.31|-0.08235|27|-0.082352955109429|27|31.22|-0.10664|0.11018|0.14122943812045|0.27825997120061|1.8389107546991|26.469408516137|11.441409982244|0.6|0.417|0.45791|60|28|0.0055051702462022|0.14156165531692|68.930000305176|1987-09-20|-0.66834|2008-11-30|1.39823|1992-10-11
2024-02-11 03:49:26|WEEKLY|09027|1057244|/equities/nutrien?cid=1057244|TSX|-79.22425294745|45|4.0630843666792||0|0|0.27923|66.08|-0.20984|10|1.0656865096728|92|45.67|0.11409|0.14573|0.35535856590558|1.0656865096728|197.53520782183|206.569|95.588029012669|0.5|0.167|0.22534|6|3|0.00082603773584906|0.062707044025157|147.92999267578|2022-04-24|-0.16099|2020-03-15|0.17205|2022-03-06
2024-02-11 03:49:27|WEEKLY|09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|-22.510170343535|92|1.60339017809|0.3745|-1|1|0.37446|17.49|-0.20636|7|-0.20635823310324|7|33.39|0.99971|1.2358|1.9476234970436|3.1020527319413|10810.795714183|12719.481011736|672.69232356337|0.571|0.357|0.27078|56|20|0.0057460122386537|0.093116277409485|53.299999237061|2020-08-09|-0.75|1991-11-17|2|1993-01-10
2024-02-11 03:49:28|WEEKLY|09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|94.147972815249|8|3.7456083080133|0.0489|1|2|0.00964|103.64|0.25753|60|0.25752750918551|60|36.23|-0.01973|0.02094|0.05876161564245|0.11993782403461|146.8553771834|163.30032909402|254.33128684576|0.692|0.385|0.17353|13|6|0.0027482635983264|0.051243117154812|107.08000183105|2024-02-04|-0.26934|2020-03-22|0.30817|2020-04-12
2024-02-11 03:49:29|WEEKLY|09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|122.02573124704|10|3.6039871117939|0.064|1|2|0.04607|131.01|0.01587|38|-0.068991325447749|6|35.71|0.01286|0.03398|0.061719975332512|0.10403313255592|153.99171890193|158.26677239189|229.23882941195|0.471|0.294|0.09269|17|5|0.0015848701298701|0.030639529220779|149.5950012207|2022-01-23|-0.13087|2020-03-22|0.08582|2020-05-31
2024-02-11 03:49:31|WEEKLY|09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|-7.2101364078648|20|0.4150454978985|0.0677|-1|1|0.06772|5.92|-0.23952|25|-0.23952100424756|25|25.65|-0.07784|0.06808|0.1081215902322|0.2009346207387|211.60205037629|431.93044968436|877.03703285081|0.581|0.387|0.25207|31|10|0.0060793734643735|0.097758513513514|14.989999771118|2012-10-07|-0.34911|2020-03-15|1.80769|2008-05-18
2024-02-11 03:49:32|WEEKLY|09032|25152|/equities/shopify-inc?cid=25152|TSX|89.416864432547|13|8.6793791328359|0.3426|1|2|0.30084|122.11|0.10973|39|0.10972662900697|39|29.53|0.06129|0.18465|0.2833588206404|0.63938089945998|122.17896013825|670.20834688627|3498.8538761225|0.6|0.4|0.33154|15|6|0.010982747252747|0.1118609010989|222.87300109863|2021-11-21|-0.23179|2022-02-20|0.42208|2020-04-19
2024-02-11 03:49:32|WEEKLY|09033|24656|/equities/silver-standard-resources?cid=24656|TSX|-15.513029010991|19|0.92434292101186||0|0|0.26277|12.85|-0.23886|22|-0.23886460281546|22|30.42|-0.06672|0.06899|0.038777414097149|0.16488216781117|7.9686778901946|391.29366152784|158.6419725469|0.528|0.347|0.28239|72|26|0.0032857699275362|0.09930115942029|45.580001831055|2007-04-22|-0.47475|2002-07-28|0.57292|1994-01-30
2024-02-11 03:49:33|WEEKLY|09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|40.934723123895|26|2.1690689549808|-0.0352|1|1|-0.03524|43.26|-0.0568|58|0.47275255438079|39|28.14|-0.0104|0.02886|-0.01494908711552|0.036884347439313|75.850070105392|111.26575271066|139.5934128462|0.429|0.286|0.16295|21|8|0.0016569155844156|0.059503847402597|55.470001220703|2018-08-05|-0.33025|2020-03-15|0.39866|2020-04-05
2024-02-11 03:49:34|WEEKLY|09035|1170093|/equities/telus-international?cid=1170093|TSX|9.4451857573604|1|0.95660476662001||0|0|0|12.69|-0.15247|17|-0.15247020593732|17|31.4|0.06918|0.10959|-0.12811745411469|-0.12811745411469|75.95902872|75.95902872|31.294697457812|0.4|0.4|0.24404|5|2|-0.0059940127388535|0.074909936305733|49.430000305176|2021-10-31|-0.32389|2023-07-16|0.13699|2022-03-20
2024-02-11 03:49:36|WEEKLY|09036|1173238|/equities/tilray-inc?cid=1173238|TSX|-3.737208209231|16|0.3957360459018||0|0|-0.06303|2.53|-0.32194|11|-0.32193728749076|11|64.5|0.24972|0.27941|-0.32193728749076|-0.32193728749076|67.806|67.806|12.87531817051|0.5|0.5|0.45782|2|1|-0.0089673611111111|0.15420652777778|27.879999160767|2021-06-13|-0.22866|2023-05-28|0.54023|2022-03-27
2024-02-11 03:49:37|WEEKLY|09037|24471|/equities/waste-connections-inc?cid=24471|TSX|193.29276507766|43|6.2890769850168|0.0743|1|1|0.0743|210.95|-0.14096|13|-0.021293427721057|24|40.56|0.11705|0.18637|0.096647964578357|0.16963755884303|178.023710655|255.94936800388|2192.8274371906|0.63|0.407|0.13534|27|13|0.0037318205804749|0.045611741424802|214.67999267578|2024-02-11|-0.3388|2012-04-15|1.15555|2011-04-03
2024-02-11 03:49:38|WEEKLY|09038|24690|/equities/westport-inov-inc?cid=24690|TSX|-10.563727403763|23|0.90593020305403|0.1581|-1|1|0.15806|7.83|-0.34089|7|-0.34089295414449|7|35.06|0.14933|0.28335|0.42655375735442|0.53069978627445|1765.3355566415|2201.799069544|4.9825009403842|0.5|0.361|0.41332|36|15|0.0026857632398754|0.13907751557632|924|2000-03-05|-0.42075|2001-09-23|0.62222|2003-07-20
2024-02-11 03:49:38|WEEKLY|09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|55.683354542521|12|3.3417276932751|-0.0431|1|1|-0.04314|61.22|0.11572|32|0.11572048219045|32|24.86|-0.12252|0.3474|0.41014454061791|0.71907105036968|-276.88579767908|6071.4118444393|12244.000244141|0.592|0.408|0.28312|49|17|0.019059121236778|0.090697811228641|76.690002441406|2020-08-09|-0.7|1999-12-26|6.5|2004-01-25
2024-02-11 03:49:39|WEEKLY|09040|24542|/equities/fortis-inc|TSX|-58.335007487947|34|1.8721193859135|0.0518|-1|1|0.05178|52.56|-0.04283|14|-0.04282506559784|14|38.84|0.0046|0.03812|0.0091408691395931|0.040722659475923|105.83521389142|190.42306325102|2154.0983664224|0.483|0.345|0.09755|58|20|0.0016225590551181|0.031533070866142|65.26000213623|2022-05-29|-0.13052|2008-10-12|0.10926|2008-10-19
2024-02-11 03:49:42|WEEKLY|09041|24637|/equities/riocan-reit|TSX|-19.190039487125|48|0.74246732153234||0|0|0.09666|18.13|-0.05951|18|-0.059512673321591|18|38.08|0.0213|0.04976|0.020324443136696|0.0850574457021|114.24903891321|257.48910994255|258.99998801095|0.725|0.375|0.10427|40|19|0.0010358025477707|0.04013127388535|30.35000038147|2016-07-10|-0.30449|2020-03-22|0.19422|2020-04-12
2024-02-11 03:49:43|WEEKLY|09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|69734.29140093|66|2927.4479235549|0.2194|1|2|0.17806|74100|0.10143|35|0.26101694915254|48|33.38|-0.01697|0.10437|0.00050023567277768|0.05320760037062|4.3638199937206|7.0604546943795|13.279569892473|0.714|0.381|0.18283|21|14|0.0017739295039165|0.049964595300261|1584000|2013-01-06|-0.97957|2013-02-24|0.13494|2015-10-11
2024-02-11 03:49:43|WEEKLY|09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|117391.49718881|39|8347.243647493|0.5269|1|2|0.46763|142800|0.08208|51|0.22719913481693|36|31.65|0.00199|0.03742|0.083707697617939|0.26988502173564|187.94409634644|377.57145706595|1106.976744186|0.696|0.304|0.22515|23|15|0.0043148302872063|0.072464125326371|150500|2021-03-07|-0.21013|2011-08-21|0.16456|2021-01-10
2024-02-11 03:49:44|WEEKLY|09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|191147.08360169|5|14470.207816311|-0.1063|1|1|-0.10629|206000|0.75126|88|0.75126400292762|88|44.65|-0.12291|0.07746|-0.089767373180054|0.0029429306849975|23.199011090638|44.159711933765|84.453919317809|0.353|0.235|0.2051|17|5|0.0018127653997379|0.068795871559633|465000|2021-08-01|-0.80498|2013-08-04|0.24114|2013-09-01
2024-02-11 03:49:45|WEEKLY|09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|48291.757623394|12|3972.3976077637|0.1257|1|2|0.06931|54000|2.12198|71|2.1219791072357|71|40.35|-0.02623|0.24529|0.3647842895087|0.6952362490216|-348.52780588033|2702.164394542|4408.1632653061|0.548|0.355|0.35538|31|12|0.0066668779714739|0.10074259904913|173000|2021-06-27|-0.39844|2000-01-09|0.75592|1999-11-21
2024-02-11 03:49:46|WEEKLY|09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|-474948.46869825|26|36911.086548527||0|0|0.35511|385000|-0.05771|42|-0.057713297845457|42|30.88|-0.096|-0.01815|-0.0088680479766404|0.038794109615109|49.015606893522|99.933621508078|371.9806763285|0.708|0.5|0.2199|24|12|0.0030706266318538|0.075534177545692|828000|2021-08-15|-0.21982|2020-03-22|0.22767|2020-08-09
2024-02-11 03:49:47|WEEKLY|09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|-525867.81347917|26|41156.809639377||0|0|0.17311|470500|0.75074|65|0.75074490068437|65|41.17|0.06237|0.12411|0.10082455549828|0.23540092136353|127.38092182264|269.36710556093|307.51633986928|0.556|0.389|0.22107|18|7|0.0029078851174935|0.075811292428198|1050000|2021-01-17|-0.19971|2020-03-22|0.31338|2020-08-09
2024-02-11 03:49:48|WEEKLY|09048|43399|/equities/hyundai-motor|KRX300/KOSPI|199844.91976133|8|12885.026746222|0.2784|1|2|0.25628|250000|-0.04824|30|-0.048238482384824|30|33|-0.02135|0.01618|-0.012564192703467|-0.007228071135563|56.962858480165|70.740033006462|360.75036075036|0.652|0.348|0.19124|23|13|0.0027504046997389|0.064833446475196|289000|2021-01-17|-0.21086|2020-03-15|0.28125|2021-01-10
2024-02-11 03:49:49|WEEKLY|09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-224594.51205546|4|14048.170685155||0|0|-0.02045|179600|0.09113|9|0.091132926615377|9|43.73|0.09193|0.32669|0.37726302732478|0.46765264112297|821.3248745253|890.3178754944|4701.5706806283|0.5|0.409|0.26762|22|5|0.0064528497409326|0.095644922279793|372915|2020-12-13|-0.34208|2013-04-21|0.74681|2008-06-01
2024-02-11 03:49:49|WEEKLY|09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|92677.949671848|52|7707.3501093841|0.557|1|2|0.48168|113200|-0.07606|19|-0.1527446300716|23|42.06|0.1549|0.22795|0.3670852445026|0.67171013966576|249.38196792355|286.09789480226|947.28033472803|0.412|0.235|0.19058|17|6|0.0039435639686684|0.064143028720627|120900|2024-02-11|-0.16739|2020-03-15|0.26589|2024-02-04
2024-02-11 03:49:51|WEEKLY|09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|52509.484379259|2|4013.5052069138|0.1682|1|2|0.01961|67600|-0.33939|2|-0.085027726432532|19|34.22|-0.0495|0.00105|-0.001981106833554|0.047854518945913|68.806418874501|125.09052662208|202.3225188555|0.696|0.391|0.17279|23|11|0.0017807868020305|0.06044692893401|69200|2018-01-14|-0.18113|2009-02-22|0.23234|2024-02-04
2024-02-11 03:49:52|WEEKLY|09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|-525883.89807364|17|40278.652479883||0|0|0|453000|0.66479|49|0.6647879236227|49|41.67|0.06378|0.11553|0.048471133820064|0.089189233302403|115.51181055869|130.76806117431|107.85714285714|0.444|0.278|0.18181|18|7|0.0010060704960836|0.061829856396867|764000|2023-07-30|-0.15497|2020-03-22|0.23266|2023-07-23
2024-02-11 03:49:52|WEEKLY|09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-240985.93456533|4|14468.20233264||0|0|-0.15481|230500|-0.14151|29|-0.14150537634409|29|38.15|-0.06944|-0.01448|-0.056073548168963|-0.0053326178055772|37.340640448683|77.193185086149|195.33898305085|0.6|0.4|0.21119|20|10|0.0019327937336815|0.06673364229765|416500|2011-07-10|-0.18076|2020-03-22|0.40705|2021-01-10
2024-02-11 03:49:53|WEEKLY|09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|35937.009749057|22|2429.3300836477|0.1618|1|1|0.16184|44150|-0.02564|28|-0.08743842364532|8|43.82|-0.04169|-0.00398|-0.060202166315057|-0.04345255395277|55.059933264553|74.276160794115|140.38155802862|0.529|0.353|0.16885|17|8|0.0011355744125326|0.054616618798956|55500|2017-08-13|-0.13793|2020-03-15|0.17355|2020-03-29
2024-02-11 03:49:54|WEEKLY|09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-109650.21765583|28|5528.558767073||0|0|0.05212|98200|0.06974|27|0.069741186028139|27|33.55|0.04488|0.09813|0.072683006315139|0.081898471570432|163.09989449302|147.60130777574|83.736239373087|0.591|0.455|0.2036|22|9|0.00091228758169935|0.068024196078431|193000|2021-01-24|-0.2065|2011-11-06|0.26786|2021-01-24
2024-02-11 03:49:55|WEEKLY|09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM|719827.48864298|2|40057.503785672|0.0302|1|2|-0.05122|815000|-0.04719|121|0.48479527929624|78|41.78|0.00962|0.14747|0.14575652567491|0.30543185716175|155.11678282503|232.57040127177|504.6439628483|0.667|0.444|0.25219|9|5|0.0057537400530504|0.073800557029178|1034750|2021-08-22|-0.28953|2018-05-06|0.21052|2020-06-14
2024-02-11 03:49:56|WEEKLY|09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|-146362.97930784|33|11115.504413118|0.2366|-1|1|0.23659|121000|-0.18226|4|-0.1822556621332|4|40.72|-0.03166|0.04167|0.053305542574157|0.099903992954437|116.29099170546|163.83502525662|106.60792951542|0.722|0.444|0.2646|18|10|0.0016672156862745|0.078581241830065|327500|2021-02-07|-0.25087|2020-03-22|0.48947|2021-01-10
2024-02-11 03:49:57|WEEKLY|09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|45518.175427609|22|3060.608190797|0.3011|1|1|0.30115|56600|-0.06925|24|0.83|101|32.35|-0.0496|-0.0087|-0.027374089277702|-0.013271957010606|49.981332135088|66.109409942217|212.38273921201|0.522|0.348|0.20073|23|11|0.0020528104575163|0.065272261437908|57300|2024-02-11|-0.19263|2020-03-15|0.24638|2024-02-04
2024-02-11 03:49:57|WEEKLY|09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-254354.55054076|4|19233.228646006||0|0|-0.064|204500|0.24361|35|-0.11981171788087|20|38.15|0.03232|0.08208|0.09568319459418|0.1745453067198|250.53554299478|268.34643711938|108.77659574468|0.8|0.4|0.25074|20|13|0.0015082114882507|0.081638498694517|1048000|2021-02-14|-0.20714|2012-05-20|0.16935|2011-10-16
2024-02-11 03:49:58|WEEKLY|09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM|123592.2799518|14|8669.2400160679|0.3852|1|2|0.36205|156500|0.0425|140|0.063317671770124|37|42.09|-0.10976|-0.06707|-0.070931550836579|-0.1116071638|60.377534671961|59.198336370545|120.84942084942|0.545|0.364|0.19637|11|4|0.0014025630252101|0.061102016806723|215500|2015-05-31|-0.14088|2020-03-22|0.26199|2015-01-04
2024-02-11 03:50:00|WEEKLY|09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-386206.52481885|48|24568.841606283||0|0|0.45591|308500|0.52718|72|0.064853556485356|65|35.95|-0.05266|0.01363|0.14679592998273|0.22335114741503|213.71548791272|265.63874464404|159.4315245478|0.45|0.3|0.20759|20|5|0.0016320496083551|0.067698511749347|1784000|2021-07-04|-0.18026|2023-10-29|0.14812|2020-04-26
2024-02-11 03:50:01|WEEKLY|09062|1176172|/equities/krafton|KRX300/KOSPI|174440.18782488|14|16756.663833215|0.1893|1|2|0.10938|214000|-0.19457|12|-0.19456790123457|12|39|0.05311|0.09875|-0.19456790123457|-0.19456790123457|80.543|80.543|48.970251716247|0.333|0.333|0.21961|3|1|-0.0033678461538462|0.089655538461538|580000|2021-11-21|-0.21207|2022-07-03|0.21286|2021-11-14
2024-02-11 03:50:01|WEEKLY|09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM|-262467.14364227|21|20655.714547423|0.1323|-1|1|0.13232|200000|0.31714|39|0.31714285714286|39|38.25|0.19602|0.29988|0.35355086742116|0.35355086742116|183.07719144|183.07719144|100.75820549636|0.5|0.5|0.33218|4|2|0.0027814450867052|0.10530132947977|421500|2021-11-21|-0.33557|2022-06-19|0.22611|2021-01-24
2024-02-11 03:50:02|WEEKLY|09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|14827.598579608|8|1916.1257715758|0.0036|1|2|-0.0901|18380|-0.26651|19|-0.26651371887262|19|44.41|0.12885|0.73865|0.6275447271324|1.6506435712875|-6171.1867803007|1457.881770163|76.669586618279|0.529|0.353|0.39106|17|4|0.0079929527559055|0.10432954068241|227226|2011-03-27|-0.30377|2016-08-07|6.00008|2011-03-06
2024-02-11 03:50:03|WEEKLY|09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|-159611.61210046|19|8588.207991609|-0.0531|-1|1|-0.05311|138800|-0.09053|37|-0.090526863753291|37|34|0.01002|0.08361|0.084787707611395|0.20072596536565|151.1810880241|244.46247077716|245.2296819788|0.545|0.318|0.22631|22|9|0.0023586422976501|0.071962114882507|223000|2021-01-31|-0.18841|2018-10-28|0.20536|2018-11-04
2024-02-11 03:50:04|WEEKLY|09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|83103.311530825|22|3576.6055455217|0.0078|1|1|0.00775|91000|0.0391|38|0.039099526066351|38|43.82|-0.01782|0.00465|-0.017335268809322|-0.0033191899760639|79.014433996817|95.33625620531|133.43108504399|0.647|0.353|0.14371|17|11|0.00078370757180157|0.045798315926893|139500|2016-07-03|-0.14654|2014-12-07|0.10069|2011-05-01
2024-02-11 03:50:05|WEEKLY|09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|158311.86184366|11|11796.046052114|0.1864|1|1|0.18644|196000|-0.20189|10|-0.20188679245283|10|48.8|0.08863|0.14725|0.115248256703|0.21197698377616|177.35871141556|168.05063168992|548.25174825175|0.533|0.267|0.23584|15|8|0.0035220754716981|0.070401752021563|360500|2021-01-31|-0.23101|2020-03-22|0.32922|2020-03-29
2024-02-11 03:50:05|WEEKLY|09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM|63707.657788397|36|4680.7807372011|0.1248|1|2|0.02016|75900|-0.17397|21|-0.17396529247206|21|42.43|0.25327|0.3238|0.48572430523361|0.56999405357411|548.41965585514|296.91533498789|178.36161112939|0.714|0.429|0.27668|7|3|0.0038230421686747|0.097514608433735|166949.40625|2021-01-17|-0.16568|2019-05-26|0.35872|2018-01-14
2024-02-11 03:50:06|WEEKLY|09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|46430.659319929|12|4906.446893357|0.2681|1|2|0.13333|62900|0.32221|15|0.3222127193162|15|48.57|0.06427|0.15055|0.3222127193162|0.3222127193162|132.221|132.221|38.827160493827|0.143|0.143|0.27624|7|0|-0.00091977207977208|0.084671082621083|204500|2020-09-13|-0.19764|2018-02-11|0.29508|2020-09-06
2024-02-11 03:50:07|WEEKLY|09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|73506.531191626|2|5997.8229361245|0.0923|1|2|0.02063|94000|-0.14556|75|-0.14556213017751|75|33.13|-0.0952|-0.05615|-0.088750769659203|-0.061208469340566|19.935587306803|45.794746600424|145.51083591331|0.696|0.478|0.19636|23|13|0.0014221100917431|0.062162909567497|122500|2021-05-30|-0.20231|2020-03-22|0.24966|2024-02-04
2024-02-11 03:50:08|WEEKLY|09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|17435.01165936|12|999.99611354682|0.0857|1|1|0.08568|20400|-0.18835|16|-0.18834951456311|16|32.83|-0.05416|-0.01401|-0.037262045268634|-0.044345563944179|61.017992056082|59.036148549283|71.957671957672|0.478|0.435|0.17868|23|9|0.00029904699738904|0.056288041775457|63700|2016-05-15|-0.18391|2020-03-01|0.18908|2020-12-20
2024-02-11 03:50:09|WEEKLY|09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM|12504.688660638|55|608.43711312062|0.0838|1|1|0.08383|14610|0.39091|131|0.72159978433063|80|60.29|0.13381|0.17514|0.29166962507991|0.24204989216531|182.58753752|131.272|129.29203539823|0.429|0.286|0.19099|7|3|0.0012578571428571|0.053324726890756|19650|2017-07-30|-0.15543|2020-03-15|0.16603|2020-05-31
2024-02-11 03:50:10|WEEKLY|09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|244712.73088595|98|22262.423038018|0.5136|1|1|0.51364|333000|0.05089|80|0.05089058524173|80|39.35|-0.0863|-0.06375|-0.062537408813051|-0.061464811183277|43.572687138308|62.259411228962|181.96721311475|0.706|0.412|0.18525|17|13|0.0014653785900783|0.05583727154047|333000|2024-02-11|-0.22687|2020-03-22|0.24066|2024-02-04
2024-02-11 03:50:10|WEEKLY|09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|-17051.851989924|18|908.56302557525||0|0|-0.07502|15620|-0.23405|18|-0.23405376910912|18|28.81|0.01075|0.08033|0.094657951515379|0.16551323328938|43.360235960731|71.615231955256|21.338797814208|0.538|0.385|0.2584|26|11|0.00022763707571802|0.086042597911227|97000|2010-01-31|-0.3765|2020-03-15|0.66227|2020-07-26
2024-02-11 03:50:11|WEEKLY|09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|20540.464266845|9|1138.2947765212|0.0049|1|2|-0.04193|22850|-0.16415|45|-0.16415094339623|45|32.7|-0.02215|0.0284|0.015516530899083|0.00056610468735205|86.924475844102|74.141563133981|53.019931781795|0.478|0.391|0.21694|23|8|0.00051409210526316|0.070810855263158|93687|2010-07-04|-0.25975|2020-03-22|0.24269|2020-03-29
2024-02-11 03:50:13|WEEKLY|09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM|22593.81360401|9|2630.4532942255||0|0|0.0738|29100|-0.23987|50|-0.23986826477243|50|41|-0.05267|0.0962|-0.23986826477243|-0.23986826477243|76.013|76.013|41.690544412607|0.333|0.333|0.33798|3|0|-0.0038791603053435|0.097229160305343|94400|2021-08-22|-0.1681|2022-07-03|0.32177|2022-11-06
2024-02-11 03:50:14|WEEKLY|09077|43507|/equities/kt-corporation|KRX300/KOSPI|33088.79261829|25|1612.0691272367||0|0|0.14091|37650|0.02367|34|0.46004319654428|140|39.05|-0.01182|0.01211|0.024830292808112|0.052862030623791|116.21550378294|119.31085532818|110.73529411765|0.632|0.263|0.13474|19|11|0.00055685378590078|0.041165704960836|51700|2010-01-31|-0.12536|2014-10-19|0.13939|2010-01-10
2024-02-11 03:50:15|WEEKLY|09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|111952.03804899|28|11780.788065735|0.0668|1|1|0.06678|129400|-0.0484|13|-0.091281341591932|22|35.1|-0.0022|0.16742|-0.1396536985171|-0.17578422831783|4.105697869964|4.5420289104924|21.317957166392|0.571|0.429|0.24654|21|8|0.0011085863874346|0.074065811518325|944000|2010-01-10|-0.90138|2010-02-28|0.24841|2019-11-03
2024-02-11 03:50:15|WEEKLY|09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|64581.02202924|2|4806.3259902534|0.1698|1|2|0.05867|83000|-0.10986|26|-0.10985915492958|26|31.09|-0.07742|-0.02707|-0.047460262896862|-0.040222665324312|48.532327456991|64.313012332161|72.80701754386|0.565|0.391|0.15283|23|9|0.00030122905027933|0.050081131284916|138500|2017-11-05|-0.26115|2020-03-22|0.32589|2020-08-16
2024-02-11 03:50:16|WEEKLY|09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM|141199.05369113|28|9843.9916504797|0.1367|1|1|0.1367|153000|-0.12861|64|-0.12860892388451|64|64.86|0.08451|0.12434|0.020996132977677|0.012161510636902|102.75511069386|98.095571068123|46.717557251908|0.571|0.429|0.19247|7|4|-0.00046076923076923|0.064512744282744|429500|2014-11-30|-0.18507|2015-06-07|0.26415|2015-05-31
2024-02-11 03:50:18|WEEKLY|09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM|-340238.79092542|23|40964.852949404|0.1856|-1|1|0.18562|243500|1.44657|30|1.4465661119695|30|29.38|0.1698|0.49776|0.60795696788068|0.9315304334767|200.02816883953|637.72291283405|1413.8399865457|0.625|0.5|0.33694|8|3|0.013543385214008|0.11739175097276|584000|2023-07-30|-0.2432|2022-01-30|0.42911|2020-02-09
2024-02-11 03:50:18|WEEKLY|09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|96146.234413849|7|8051.2551953836||0|0|0.00165|121100|0.15767|20|0.15767223230419|20|39.74|0.05663|0.12583|0.10248981273456|0.091047539933307|201.47774829489|161.23019198847|56.325581395349|0.526|0.421|0.23878|19|5|0.0007653876478318|0.079619145860709|554000|2011-04-17|-0.25|2017-12-31|0.22388|2018-01-07
2024-02-11 03:50:19|WEEKLY|09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|-14657.34386481|29|1017.4479549367||0|0|0.13037|11740|-0.17833|17|-0.17833231892879|17|33.55|-0.03686|-0.00612|-0.0023881151208411|-0.012772831115324|75.380803060068|76.414018787499|39.662162162162|0.727|0.409|0.2401|22|15|4.0639686684073E-5|0.074875639686684|48100|2010-05-02|-0.20141|2020-03-15|0.18627|2020-06-07
2024-02-11 03:50:20|WEEKLY|09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|27805.18078809|8|3716.5300889322|-0.1738|1|1|-0.1738|31850|0.10867|26|-0.11116134733554|43|35.95|0.07966|0.15849|0.1136552312694|0.10488864333435|180.81945492941|118.8281936292|309.22330097087|0.667|0.429|0.25762|21|12|0.0033979658792651|0.087601010498688|64990|2021-01-24|-0.27472|2020-03-15|0.31928|2022-07-31
2024-02-11 03:50:20|WEEKLY|09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|48770.787445755|14|3759.7375180815|0.306|1|2|0.19691|62000|-0.10285|77|-0.10285484215335|77|39.63|-0.09524|-0.05466|-0.066164023653998|0.050134745464417|34.829308218756|96.659998169741|217.54385964912|0.474|0.263|0.20817|19|8|0.0018620104438642|0.065036409921671|113500|2016-06-12|-0.23697|2012-09-30|0.16143|2023-11-12
2024-02-11 03:50:22|WEEKLY|09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|432006.15823724|22|23179.58518348||0|0|-0.16248|466500|-0.12094|39|-0.12094413196237|39|43.82|-0.01227|0.04432|0.051071341101268|0.12087165316773|106.59723418985|131.3789814607|328.52112676056|0.471|0.294|0.21065|17|6|0.0026720887728459|0.06892590078329|685000|2022-11-27|-0.21123|2020-03-22|0.24334|2011-10-30
2024-02-11 03:50:23|WEEKLY|09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|65698.612359065|27|3097.4090049205|-0.1068|1|1|-0.10682|69400|0.16452|57|0.38871473354232|53|38.95|0.03736|0.08749|0.20409735933961|0.3295883089967|286.92166028052|270.2004875018|120.06920415225|0.368|0.211|0.22884|19|7|0.0012322845953003|0.068108420365535|170000|2011-05-01|-0.15709|2011-08-14|0.1953|2011-01-30
2024-02-11 03:50:23|WEEKLY|09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|50633.109342807|9|7288.9635523978|0.9838|1|2|0.67164|72800|-0.3361|20|-0.33610155684287|20|34.08|0.24068|0.48056|0.66721198179951|1.0260761457428|130.95991686764|569.18773003032|0.19361597080697|0.615|0.385|0.50783|39|15|0.0040509648466717|0.17478969334331|42822456|1998-05-10|-0.49643|2019-06-30|0.8494|2019-10-06
2024-02-11 03:50:24|WEEKLY|09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|-377507.63620356|21|39627.290861069|0.2866|-1|1|0.28662|282500|1.84892|76|1.8489208633094|76|36.5|0.18229|0.24686|0.24389379844236|0.43382054879307|344.90518276489|647.5668127769|2377.9461279461|0.667|0.444|0.2464|18|10|0.0064019497784343|0.086024667651403|694000|2023-07-30|-0.21532|2020-03-22|0.26984|2020-08-09
2024-02-11 03:50:25|WEEKLY|09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-10668.790487713|108|290.9960885143|0.2322|-1|1|0.23221|10250|-0.00685|39|-0.0068493150684932|39|32.95|-0.08626|-0.03024|0.0092010169652649|0.0028596630704791|89.040213585293|84.869072403645|121.15839243499|0.45|0.35|0.21401|20|7|0.0010675718015666|0.061310626631854|18700|2019-01-06|-0.173|2020-03-22|0.25133|2013-05-05
2024-02-11 03:50:27|WEEKLY|09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-7603.4753666229|117|487.33834898818||0|0|0.52239|6400|0.20456|66|0.20455658668133|66|53.92|-0.12861|0.10903|0.0082267274142208|0.15043582829647|74.262993563895|165.76108061509|58.986175115207|0.667|0.417|0.23789|12|7|0.0015694495412844|0.080977837483617|23250|2010-10-31|-0.8047|2010-12-12|0.23223|2020-08-16
2024-02-11 03:50:27|WEEKLY|09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-216682.02838866|31|26493.354108566||0|0|0.3789|141300|-0.48991|9|6.0827293484499|131|38.21|0.10566|0.30488|0.56571297790338|0.8593567964244|941.47052182337|2444.2501611987|6741.4122137405|0.5|0.357|0.34315|28|8|0.0072321363636364|0.1217418|349500|2023-04-09|-0.32347|2008-10-26|0.41832|2008-11-02
2024-02-11 03:50:28|WEEKLY|09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|-37592.691536818|69|1806.5267149407||0|0|0.00586|33950|0.28463|98|0.1666782800406|79|34.9|-0.03746|0.02332|-0.034616653729617|-0.044543017926418|65.533517967184|76.262082532356|52.881619937695|0.4|0.25|0.23703|20|5|0.00048185378590078|0.073133772845953|92900|2011-05-08|-0.24957|2020-03-22|0.30754|2018-05-06
2024-02-11 03:50:29|WEEKLY|09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|-159063.32555665|27|11604.988110265||0|0|0.04264|134700|-0.20955|33|-0.20955056179775|33|46.25|0.12936|0.19009|0.032109668835178|-0.050783704973014|111.65023491553|69.242726643888|175.390625|0.5|0.375|0.25544|16|7|0.0022445039164491|0.083174490861619|475500|2011-08-07|-0.15789|2011-09-25|0.18561|2010-06-20
2024-02-11 03:50:29|WEEKLY|09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|-8812.3221655489|19|515.77405518297||0|0|-0.01947|7330|0.23116|35|0.23116438356164|35|33.52|-0.04922|0.04539|-0.0079017676246361|0.055691300068265|30.497191663158|145.63907246995|31.790779372858|0.609|0.37|0.26406|46|20|0.0016340897435897|0.090653288461538|41040|2007-07-15|-0.39024|1997-12-14|0.57754|1998-03-01
2024-02-11 03:50:31|WEEKLY|09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|-37953.678352401|17|2209.1188396334||0|0|-0.1324|36350|-0.11934|34|-0.11934156378601|34|37.5|0.01479|0.06119|-0.020999690587852|-0.029447580767066|50.689881876786|58.821241684105|60.684474123539|0.7|0.45|0.20029|20|10|0.0005781592689295|0.069848798955614|149500|2011-04-17|-0.28272|2020-03-22|0.30292|2020-03-29
2024-02-11 03:50:32|WEEKLY|09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|53630.404760192|11|4227.0149841516|0.1216|1|2|0.10903|65100|-0.14299|23|-0.14299086816657|23|44.47|0.01882|0.07061|0.0076510459126243|0.029340682415329|82.398108712184|97.281011670116|203.4375|0.471|0.235|0.20437|17|6|0.0022422454308094|0.072823864229765|121000|2021-05-02|-0.32391|2020-03-22|0.25641|2020-03-29
2024-02-11 03:50:33|WEEKLY|09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ|-29776.056836879|110|1861.1941105115|0.6575|-1|1|0.65747|25450|-0.15171|9|-0.15170537887129|9|17.25|-0.15085|-0.01073|-0.038212827269147|-0.038212827269147|91.21492712|91.21492712|31.381011097411|0.5|0.5|0.3433|4|1|-0.0042512359550562|0.090417921348315|116000|2021-11-21|-0.21825|2020-09-20|0.28315|2021-07-04
2024-02-11 03:50:33|WEEKLY|09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|70899.310910724|13|7645.0761128552|-0.1545|1|1|-0.15447|83200|1.49093|87|1.4909268974987|87|50.13|0.17629|0.25259|0.30557040529806|0.50303651896525|332.86151265234|655.88128189495|325|0.533|0.4|0.24975|15|7|0.0030317277486911|0.082333534031414|208000|2021-11-28|-0.2578|2020-03-22|0.24177|2020-08-09
2024-02-11 03:50:34|WEEKLY|09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|-29130.043355021|19|1968.3477850068||0|0|0.18653|23550|0.11992|48|0.11992263056093|48|37.35|-0.02812|0.03167|-0.045376160507724|-0.0024910766115601|43.557367455682|84.607865078896|26.371780515118|0.55|0.35|0.24719|20|10|0.00037003921568627|0.085741202614379|175169|2011-07-24|-0.34022|2015-10-25|0.59873|2016-01-03
2024-02-11 03:50:36|WEEKLY|09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-42127.255536739|14|2867.4185122462|0.2434|-1|1|0.2434|32950|-0.17205|19|-0.17205323193916|19|32|-0.09001|0.0494|0.057420290635508|0.11928067115001|105.85847308577|130.69269992564|152.5462962963|0.5|0.4|0.25391|10|4|0.0034998498498498|0.096304324324324|145200|2021-11-21|-0.27292|2022-05-01|0.343|2021-07-04
2024-02-11 03:50:36|WEEKLY|09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|14595.069475775|1|796.55737831742||0|0|0|17440|-0.14982|29|-0.14981949458484|29|36.48|-0.06623|-0.02579|-0.083902390721954|-0.062065834103913|26.506382728225|51.78171333928|106.99386503067|0.667|0.429|0.17974|21|13|0.00077279373368146|0.055554347258486|45900|2015-08-23|-0.18118|2020-03-22|0.29223|2020-04-12
2024-02-11 03:50:37|WEEKLY|09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM|-75245.012841948|123|3698.3376139826|0.7063|-1|1|0.70633|64900|0.06897|9|0.068968590057204|9|14.5|-0.28229|-0.07763|0.068968590057204|0.068968590057204|106.897|106.897|38.978978978979|0.5|0.5|0.41248|2|1|-0.0027135099337748|0.10793185430464|362000|2021-08-22|-0.20721|2021-03-28|0.44479|2022-07-10
2024-02-11 03:50:37|WEEKLY|09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|68793.81624429|2|5418.7279185702|0.0691|1|2|-0.02632|85100|-0.14975|20|-0.14975369458128|20|43.93|-0.04831|0.01677|0.023645321218485|-0.025163511328153|99.032067928501|75.223750800228|38.076062639821|0.467|0.4|0.18928|15|5|-0.00061698484848485|0.063014409090909|334000|2011-09-25|-0.11668|2023-05-14|0.24501|2024-02-04
2024-02-11 03:50:38|WEEKLY|09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-73663.617452903|16|4484.085235871||0|0|-0.13134|61200|-0.07136|109|0.28605697892967|44|40.5|0.03073|0.11891|0.15045466493469|0.26789138425388|900.43506235776|2087.0813462901|30753.768844221|0.519|0.346|0.19008|52|18|0.0040056529938708|0.068562564827911|84190|2023-10-08|-0.19701|1997-11-02|0.79255|1988-01-10
2024-02-11 03:50:40|WEEKLY|09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|-243286.03470329|28|15255.810410987|0.2176|-1|1|0.21761|199900|-0.18501|7|-0.18500797448166|7|36.9|0.00559|0.09187|-0.015841270487683|-0.048709398212752|64.03574680359|63.539273732629|157.32972343339|0.55|0.35|0.26194|20|10|0.0021076470588235|0.084781215686274|414500|2022-03-27|-0.22426|2020-03-15|0.23984|2009-09-06
2024-02-11 03:50:41|WEEKLY|09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|104037.88553588|1|10637.37148804||-1|0|0|140200|-0.07846|39|-0.094994922388474|26|40.32|0.25516|0.35626|0.39575225140957|0.64205698713213|252.83960389446|305.6197647996|434.05572755418|0.579|0.368|0.25084|19|7|0.0037913446475196|0.087942584856397|298500|2021-05-09|-0.25181|2010-01-03|0.38971|2010-06-20
2024-02-11 03:50:41|WEEKLY|09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|-195383.9584797|15|10215.740587193|-0.1031|-1|1|-0.10306|184100|-0.07739|21|-0.07739082365948|21|37.55|-0.05112|0.00592|-0.10732852585088|-0.094435247333567|22.146797553338|42.084791338582|237.24226804124|0.6|0.4|0.2232|20|13|0.0023510065359477|0.073407921568627|337000|2014-09-28|-0.23077|2015-01-18|0.20984|2020-10-18
2024-02-11 03:50:42|WEEKLY|09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|6898.0589759462|2|535.64700801794|0.1032|1|2|0.00348|8650|-0.3282|2|-0.090433694251813|10|33.22|-0.04961|0.01087|-0.028672096807943|-0.04035527583512|59.768821543666|70.045035721986|46.030225627927|0.478|0.304|0.20387|23|7|0.00015862745098039|0.066758810457516|27158|2011-01-23|-0.27677|2020-03-22|0.30489|2020-03-29
2024-02-11 03:50:43|WEEKLY|09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|40825.014220395|50|3487.4957338814|0.3526|1|1|0.35256|51600|0.0506|45|0.61165048543689|69|41.69|0.03985|0.08133|0.093090728640702|0.079061316978331|156.97889057081|114.72649961517|107.94979079498|0.538|0.308|0.21103|13|7|0.0010107952622673|0.067170541455161|67800|2017-07-23|-0.2019|2020-03-22|0.17535|2020-08-16
2024-02-11 03:50:45|WEEKLY|09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|274551.23675859|7|15471.965068807||0|0|-0.08642|296000|-0.05736|57|0.44765342960289|73|39.95|-0.04516|0.01129|0.057949765636042|0.041200243701013|137.91532817453|113.37274543156|178.85196374622|0.474|0.368|0.19032|19|8|0.0015837124183007|0.061780640522876|498500|2021-08-08|-0.17766|2011-07-03|0.14478|2011-08-21
2024-02-11 03:50:45|WEEKLY|09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|180144.57618385|11|15925.130762759|-0.0772|1|1|-0.07723|186400|1.54831|84|1.5483134751895|84|50.4|0.13403|0.20263|0.39200387710436|0.68674078323857|679.42935745747|937.36241388655|2064.2303433001|0.533|0.333|0.26491|15|8|0.0050968798955614|0.080934725848564|392000|2021-10-03|-0.1581|2022-01-30|0.22381|2023-04-02
2024-02-11 03:50:46|WEEKLY|09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM|34027.38935309|2|1832.5368823033|-0.0234|1|1|-0.02343|39600|-0.11401|3|0.011111111111111|33|36.38|0.0165|0.05091|0.03283777396186|0.033614956344083|132.29738296332|118.560177857|56.83122847302|0.524|0.286|0.15895|21|10|0.00011460130718954|0.056915032679739|96064|2011-01-23|-0.23885|2020-03-22|0.16318|2020-03-29
2024-02-11 03:50:47|WEEKLY|09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|46487.179329886|14|7466.1695824283|0.0287|1|2|-0.1735|48350|6.4377|87|6.4376996805112|87|38.88|0.38961|0.55288|0.6617909813337|0.83349746660947|553.57861192843|297.42369967799|322.8714524207|0.588|0.412|0.37399|17|10|0.0063945400593472|0.12360099406528|245700|2021-11-28|-0.52461|2016-08-21|1.07886|2021-09-05
2024-02-11 03:50:47|WEEKLY|09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|11895.985117754|22|461.33829408214|0.2179|1|2|0.18254|13410|-0.15479|37|-0.064761904761905|9|49.6|-0.06253|-0.00312|-0.001094334135217|-0.00037616215004883|95.070262252654|97.894041115504|141.0094637224|0.467|0.333|0.15643|15|6|0.0012034379084967|0.053885555555555|20950|2011-05-01|-0.17406|2020-03-15|0.18015|2014-08-03
2024-02-11 03:50:49|WEEKLY|09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM|60107.242978992|2|3914.252340336|0.017|1|1|0.01705|71600|-0.17138|17|-0.080886137397706|4|20.59|-0.17734|-0.11578|-0.13672765403722|-0.14249948304391|18.96435218005|28.439273817269|94.33465085639|0.647|0.471|0.19772|17|8|0.00098888888888889|0.066540484330484|97800|2017-08-06|-0.19021|2020-03-15|0.19932|2021-05-02
2024-02-11 03:50:50|WEEKLY|09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-92297.191727676|95|6759.1575183028|0.5|-1|1|0.5|70000|0.14007|39|0.1400651465798|39|24|-0.17421|-0.12544|0.1400651465798|0.1400651465798|114.007|114.007|84.848484848485|0.5|0.5|0.3435|2|2|0.00026028169014084|0.090165633802817|199600|2022-01-02|-0.12803|2023-01-08|0.16952|2021-07-25
2024-02-11 03:50:50|WEEKLY|09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|13307.529002718|12|1019.5547564747||0|0|-0.08578|15240|0.28001|107|0.28000662307228|107|39.68|0.01599|0.08793|-0.0042382911546625|-0.018466069820788|80.218689106625|81.473298623731|20.601276089543|0.632|0.368|0.24929|19|6|-0.00047326797385621|0.081307333333333|126222|2011-07-10|-0.28884|2013-04-14|0.21654|2014-02-23
2024-02-11 03:50:51|WEEKLY|09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM|79689.884104996|66|6691.4291116136|0.2522|1|1|0.2522|85400|||0.28000662307228|107|123|0.58667|0.5877|0|0|100|100|51.757575757576|0|0|0.33647|1|1|-0.0017535106382979|0.0788|269500|2020-07-12|-0.21333|2021-02-28|0.24545|2020-07-12
2024-02-11 03:50:51|WEEKLY|09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|79105.44297563|99|6581.5190081234|0.4474|1|1|0.44741|97700|-0.13412|40|-0.13411764705882|40|39.29|-0.08773|-0.04999|-0.11303799900386|-0.12898387050869|41.785703582642|56.527047489507|400.40983606557|0.412|0.235|0.22454|17|8|0.002784817232376|0.068516161879896|102900|2024-02-11|-0.22279|2020-03-15|0.23077|2024-02-04
2024-02-11 03:50:53|WEEKLY|09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-115212.81252491|33|7487.6041749692||0|0|0.225|93000|0.14833|54|0.14832535885167|54|51.83|-0.01058|0.1035|0.093012950478155|0.093012950478155|129.93363894538|129.93363894538|113.00121506683|0.5|0.5|0.22323|6|2|0.0014648396501458|0.072939125364432|164500|2020-08-16|-0.21233|2024-01-21|0.13464|2022-06-19
2024-02-11 03:50:54|WEEKLY|09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-70334.277414222|18|3645.2832242667|0.1583|-1|1|0.15833|60600|-0.13411|9|-0.13411092214884|9|37.45|0.0673|0.11811|0.10901674590769|0.20680155459016|227.06105179098|368.97761346515|406.71140939598|0.75|0.5|0.22562|20|14|0.003128772845953|0.073737845953003|143000|2015-07-19|-0.19184|2014-10-12|0.2069|2015-04-19
2024-02-11 03:50:54|WEEKLY|09123|44107|/equities/hanjinkal|KRX300/KOSPI|59188.063926131|37|6873.3804193551|0.619|1|1|0.61905|76500|-0.18603|21|-0.18603103825261|21|33.67|-0.1412|-0.05291|-0.098277098201074|-0.064290133735329|47.836342253535|65.368947722071|603.93147548749|0.4|0.333|0.27546|15|4|0.0059796672828096|0.10110726432532|111000|2020-04-26|-0.23154|2015-08-23|0.75|2019-04-14
2024-02-11 03:50:55|WEEKLY|09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM|58260.433148528|45|11694.113149038|0.6275|1|2|0.51479|76800|-0.29993|7|-0.29992860968452|7|28.87|-0.17961|0.02242|0.12814015712549|0.3510109446101|79.12575677147|350.15287754847|2572.0026791695|0.6|0.4|0.39911|15|4|0.01111677148847|0.1307927672956|126666.703125|2020-09-06|-0.25402|2020-03-15|0.53928|2020-05-10
2024-02-11 03:50:56|WEEKLY|09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6814.9621383016|3|281.67928723279|0.0911|1|2|0.0831|7820|-0.11896|16|-0.1189551042354|16|44.47|0.01717|0.04143|0.038778086658047|-0.0059472368128743|132.96377832688|87.445405598659|52.122908751583|0.8|0.467|0.17103|15|10|-0.00019778774289985|0.056013034379671|16915|2014-08-03|-0.25153|2015-11-22|0.14173|2020-06-07
2024-02-11 03:50:57|WEEKLY|09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-119545.74462511|37|11033.04758482||0|0|-0.23068|103500|-0.19992|3|-0.19992170974931|3|36.3|0.07499|0.1431|0.29260694196356|0.25674299905975|845.43912317623|284.39583390642|51.237623762376|0.55|0.35|0.28093|20|8|0.0012732939632546|0.094738727034121|657000|2011-04-24|-0.298|2023-06-04|0.30612|2015-03-08
2024-02-11 03:50:58|WEEKLY|09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|17543.117398324|12|1947.387513202|-0.0754|1|1|-0.07539|20850|0.16481|20|-0.26829268292683|33|30.57|0.07919|0.28924|0.502803632179|0.6154665713004|186.19473118495|159.84987352869|385.6540466228|0.571|0.429|0.37073|7|5|0.010715155555556|0.12067822222222|65400|2021-02-21|-0.26781|2020-03-15|0.73685|2020-06-14
2024-02-11 03:50:59|WEEKLY|09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-60474.08715082|27|3583.0290502732||0|0|0.07565|50100|0.10838|25|0.10838445807771|25|37|0.07744|0.18498|0.1090923354444|0.09844927622217|183.73482452612|155.23519506427|527.92413066386|0.4|0.35|0.30985|20|6|0.0045499869451697|0.10271280678851|85400|2022-01-16|-0.32574|2014-06-29|0.39208|2013-12-29
2024-02-11 03:50:59|WEEKLY|09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM|45629.528441591|43|3203.0273207704|-0.0728|1|2|-0.14609|49100|0.23893|39|0.23893090319176|39|41|0.01462|0.11035|0.25972938190345|0.25972938190345|263.87840819132|263.87840819132|215.82417582418|0.4|0.4|0.20062|15|1|0.0025561187214612|0.075394657534247|106500|2015-08-16|-0.24108|2018-09-30|0.2657|2021-02-07
2024-02-11 03:51:00|WEEKLY|09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-42081.784556538|26|2889.8730120892||0|0|0.19504|34050|-0.21533|39|0.61889763779528|76|46.1|0.06168|0.14994|0.061052297597927|0.19924473726498|99.031494121217|126.2078251|84.282178217822|0.3|0.2|0.24893|10|3|0.0014164403292181|0.084793991769547|89000|2021-01-17|-0.22862|2020-03-15|0.31633|2021-01-10
2024-02-11 03:51:02|WEEKLY|09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-806195.3054742|16|98958.591642259||0|0|-0.02047|648000|5.65341|64|5.6534095284057|64|46.94|0.4473|0.75717|1.0818011092633|1.4979911641643|6450.9542894207|11358.140883052|6873.8729182136|0.611|0.444|0.3365|18|5|0.0085230232558139|0.12242045348837|1539000|2023-07-30|-0.36767|2007-08-19|0.45467|2021-08-15
2024-02-11 03:51:02|WEEKLY|09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-43052.313541209|33|3563.1940623628||0|0|0.28216|34600|-0.32398|17|-0.32398316970547|17|35.67|0.06878|0.16457|0.13590854977596|0.18222437707222|191.14828180788|166.75989459728|245.39007092199|0.722|0.444|0.31885|18|9|0.0038729376854599|0.10316243323442|148000|2021-12-05|-0.31276|2020-03-22|0.35409|2011-10-16
2024-02-11 03:51:03|WEEKLY|09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM|52792.789572926|13|3126.5782949724|-0.0201|1|1|-0.02007|58600|-0.17209|17|-0.17209302325581|17|44.35|-0.07292|-0.02053|-0.073996332725931|-0.069046173099512|52.385254424315|58.77068987975|109.94371482176|0.471|0.412|0.15554|17|6|0.00065|0.05356634464752|116500|2016-07-24|-0.12133|2018-07-29|0.13889|2011-09-04
2024-02-11 03:51:04|WEEKLY|09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|295500.31554341|60|26934.40539159|0.1774|1|2|0.15812|334500|-0.22801|23|-0.22801351502479|23|38|0.10486|0.22565|0.2800016002565|0.53410221899004|-26.674275346073|391.15076556531|549.14386091639|0.529|0.353|0.24913|17|6|0.0044108794326241|0.084456936170213|699542|2015-11-15|-0.27667|2015-08-02|0.61074|2015-03-22
2024-02-11 03:51:04|WEEKLY|09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM|59449.037778185|6|3915.9938941198|-0.0283|1|1|-0.02829|68700|-0.10518|30|-0.22801351502479|23|62.6|0.95305|1.05687|-0.10517604340697|0|89.482|100|95.860019255724|0.2|0|0.2662|5|2|0.0024222641509434|0.094061886792453|311333|2021-02-07|-0.17012|2022-06-19|0.71037|2020-07-26
2024-02-11 03:51:06|WEEKLY|09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|33599.045124|15|2652.7864628001|0.1091|1|1|0.10909|39650|||-0.22801351502479|23|144|0.35874|0.36194|0|0|100|100|71.121076233184|0|0|0.22245|1|1|-0.0011335443037975|0.069914683544304|79500|2021-07-11|-0.12672|2022-06-19|0.10949|2021-07-04
2024-02-11 03:51:07|WEEKLY|09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|82317.946441788|12|11878.488601863||0|0|0.23011|100400|-0.08119|25|-0.081187255222019|25|44.19|0.15765|0.35354|0.46992222966139|0.70489605330106|460.51298351542|1300.729569459|873.04347826087|0.571|0.381|0.29435|21|9|0.0058616400425985|0.11290997870075|236729|2021-01-03|-0.34256|2013-04-21|0.82697|2020-03-29
2024-02-11 03:51:07|WEEKLY|09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|78984.834249447|7|10295.094752649|0.2932|1|1|0.29322|110700|-0.30323|51|-0.30322580645161|51|35.37|-0.08897|0.09457|-0.027669723645302|0.25073222852637|-47.224517995406|227.53527633985|1425.8114374034|0.632|0.421|0.36362|19|9|0.0070665191740413|0.1146915339233|249100|2021-11-14|-0.22804|2011-08-14|0.52532|2012-01-08
2024-02-11 03:51:08|WEEKLY|09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|59498.399588317|14|7190.1832045756|0.3506|1|2|0.23673|86200|-0.12544|13|-0.12543797279814|13|51.23|0.0546|0.16263|0.099740727019961|0.099740727019961|122.21573828226|122.21573828226|32.577475434618|0.308|0.308|0.20094|13|1|-0.00042895434462445|0.068984948453608|431600|2014-01-05|-0.22102|2018-07-22|0.23801|2023-11-12
2024-02-11 03:51:09|WEEKLY|09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|42603.860746115|14|2607.0464179618|0.2733|1|2|0.23369|52000|-0.04851|35|-0.15546218487395|17|32.7|-0.06816|-0.00848|-0.081642599770912|-0.047718628608325|36.232012086612|65.005408533005|164.8177496038|0.478|0.348|0.17749|23|8|0.0013980261437908|0.060015477124183|105000|2011-05-01|-0.14459|2011-08-07|0.20335|2024-02-04
2024-02-11 03:51:10|WEEKLY|09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|19566.169401325|2|2492.6491796025|0.0287|1|1|0.02868|26900|-0.42142|20|-0.42141863699583|20|35.58|0.28543|0.3812|0.43271492155244|0.69943116430249|199.45780741727|309.78712221331|205.86209535471|0.632|0.421|0.31991|19|11|0.004449364844904|0.10216209748892|161100|2020-08-16|-0.57652|2016-02-14|0.70441|2020-03-29
2024-02-11 03:51:11|WEEKLY|09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-410464.13962497|20|25904.713208322||0|0|0.14904|334000|0.25839|61|5.7495585124773|81|45.33|0.8391|1.04437|3.0039738871111|5.7495585124773|849.35788084|674.956|208.75|0.333|0.167|0.24881|6|1|0.0048662542955327|0.094892268041237|877000|2021-09-26|-0.28358|2020-03-22|0.36645|2021-02-07
2024-02-11 03:51:12|WEEKLY|09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|9954.2818536352|28|400.23938212159|0.1419|1|2|0.10029|11300|0.14059|82|0.10648148148148|83|67.09|0.10019|0.14358|0.13461349961194|0.11063607787292|289.91201333249|158.92413013151|71.89667239295|0.818|0.455|0.21034|11|6|0.00056866666666667|0.064814732026144|23387|2010-12-26|-0.22493|2011-09-11|0.20419|2011-12-04
2024-02-11 03:51:12|WEEKLY|09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|35308.732610685|60|1897.0891297718|0.164|1|1|0.16401|40100|0.22584|70|2.8064176233808|90|42.47|0.19981|0.26738|0.3481389401418|0.8213585870876|242.45681190337|261.43970516758|51.017811704835|0.467|0.2|0.23831|15|7|0.0014713218390805|0.074446537356322|98100|2011-07-24|-0.80034|2013-03-03|0.40471|2020-03-29
2024-02-11 03:51:13|WEEKLY|09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|164448.45979902|31|20582.415854263|0.3555|1|2|0.28662|202000|-0.10954|18|-0.062605951521395|16|49.85|0.20919|0.25599|0.28462335638129|0.67156972280931|255.06052948458|713.33277008412|2250.9471807444|0.846|0.462|0.2301|13|9|0.0055199557522124|0.071278982300885|238500|2024-01-28|-0.21453|2014-11-23|0.1896|2023-11-19
2024-02-11 03:51:15|WEEKLY|09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM|-53361.771231384|19|4287.6895951096||0|0|0.03942|46300|0.3397|46|0.33969828245796|46|44.75|0.06392|0.13125|0.12837757442978|0.15810177272204|184.89304709794|162.64730987544|128.96935933148|0.75|0.5|0.23213|8|4|0.0020164361702128|0.076200585106383|67000|2023-07-30|-0.30332|2020-03-22|0.23469|2020-03-29
2024-02-11 03:51:16|WEEKLY|09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-84298.666750621|18|5399.5555835403|0.0892|-1|1|0.08919|67400|-0.012|38|-0.012004801920768|38|28.81|-0.08288|0.00459|-0.059127856782309|-0.017542519031238|22.504820088591|53.340303663651|48.840579710145|0.577|0.423|0.25734|26|12|0.0011617362924282|0.088339569190601|233000|2011-01-23|-0.48387|2013-09-29|0.28443|2021-05-02
2024-02-11 03:51:16|WEEKLY|09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|-15217.212769902|87|1138.6638309705|0.4692|-1|1|0.46925|12340|-0.37061|21|-0.37060642510038|21|42|0.45446|0.55428|-0.035050657381795|0.12511762197931|-16.250721848991|133.51838369354|621.66246851385|0.563|0.375|0.376|16|8|0.0062683773087071|0.11376819261214|214000|2020-09-27|-0.34286|2020-08-02|0.64975|2020-03-29
2024-02-11 03:51:17|WEEKLY|09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|154748.87702888|1|9583.7076570413||0|0|0|186900|-0.17212|6|-0.1721186936902|6|33|-0.03947|0.00153|-0.020350597132967|-0.032080313698554|60.174693805908|65.550233149267|65.441176470588|0.652|0.391|0.20353|23|13|0.00048259552042161|0.067955480895916|475500|2018-05-27|-0.15349|2011-09-25|0.21823|2015-05-17
2024-02-11 03:51:18|WEEKLY|09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|34818.128177521|4|4970.1053920694|0.443|1|2|0.13569|49800|-0.16116|23|-0.16115702479339|23|36.14|0.06846|0.2057|0.2454798513985|0.41050646816798|203.94563380565|402.64720790003|604.29559519476|0.714|0.476|0.2897|21|10|0.0047358267716535|0.095688228346457|136000|2020-09-13|-0.27761|2023-03-19|0.67606|2009-12-20
2024-02-11 03:51:19|WEEKLY|09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|-20392.554088387|5|705.95064347805|-0.0115|-1|1|-0.01149|18490|-0.09055|16|-0.090547263681592|16|47.44|-0.03515|0.0193|-0.045081809397198|-0.038560083691437|56.070472777237|75.370882487216|204.9889135255|0.625|0.375|0.1911|16|8|0.0017191743119266|0.062820262123198|29900|2019-07-28|-0.18405|2020-03-22|0.1993|2011-08-21
2024-02-11 03:51:20|WEEKLY|09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|297569.24805968|12|26303.305685932||0|0|-0.22519|304500|-0.02161|33|-0.021613832853026|33|40|0.52721|0.71136|1.1368774035422|1.1368774035422|309.28379333986|309.28379333986|123.0303030303|0.429|0.429|0.24127|7|2|0.0031598625429553|0.089789931271478|963000|2021-07-18|-0.23232|2020-03-15|0.59933|2021-02-07
2024-02-11 03:51:21|WEEKLY|09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-30797.629848048|26|2039.2876213134|-0.0122|-1|1|-0.0122|29050|-0.14|20|0.33792139648805|91|51|0.10952|0.20751|0.18630259169246|0.29507012225662|184.62655024523|214.68203516888|77.777777777778|0.4|0.3|0.25311|10|3|0.0016081682242991|0.085126392523364|45500|2018-06-10|-0.23913|2018-05-27|0.54745|2018-05-06
2024-02-11 03:51:21|WEEKLY|09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|109315.49882854|13|10828.167057153|0.5915|1|1|0.59153|139100|-0.06522|70|-0.065217391304348|70|50.27|0.06718|0.11693|0.072966454928326|0.15978782265237|119.8275777211|125.67059220691|146.42105263158|0.4|0.2|0.22945|15|6|0.001662819843342|0.071472088772846|234000|2016-06-12|-0.22993|2011-07-03|0.23723|2011-06-05
2024-02-11 03:51:22|WEEKLY|09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|29184.539964811|2|2063.4866783964|0.0508|1|2|-0.00834|35650|0.02309|75|0.023090586145648|75|36.43|-0.10323|-0.05032|-0.027730584606324|0.0015863468539287|72.712003390264|89.974157468902|245.01718213058|0.333|0.238|0.18011|21|6|0.002055|0.065625313315927|49700|2017-08-27|-0.15214|2019-05-19|0.21463|2010-05-16
2024-02-11 03:51:24|WEEKLY|09156|43527|/equities/kogas|KRX300/KOSPI|22938.972632475|2|1495.3424558417|0.0452|1|2|0.00363|27650|-0.31046|19|-0.31045751633987|19|33.22|-0.0313|0.01148|-0.027499989829239|-0.051841370514629|56.357841997571|56.035389879534|63.14226992464|0.478|0.348|0.21993|23|8|0.00044247058823529|0.06481245751634|84487|2012-11-18|-0.19444|2020-03-15|0.1979|2022-03-06
2024-02-11 03:51:24|WEEKLY|09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49149.5442763|9|6277.6037300862|-0.0862|1|1|-0.08621|58300|2.43011|75|2.4301134576524|75|31.4|-0.01214|0.15514|0.10724892037263|0.26489268165388|40.507037869148|101.94279642316|187.7616747182|0.533|0.4|0.28728|15|6|0.0041924425887265|0.10362970772443|108000|2021-02-14|-0.49903|2016-08-21|0.25525|2020-12-20
2024-02-11 03:51:25|WEEKLY|09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-100183.99363684|46|8561.3312122797||0|0|0.21674|73000|2.0859|142|2.0858970297551|142|39.5|0.06668|0.19829|0.2997280510412|0.40881481968159|192.95853891342|299.06315604752|400.90065352298|0.438|0.375|0.29701|16|4|0.0042736927621861|0.097894505169867|161200|2023-03-12|-0.34158|2012-11-18|0.26044|2023-02-12
2024-02-11 03:51:26|WEEKLY|09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-47855.300773872|4|2387.1812089453||0|0|-0.03607|41650|-0.18293|30|-0.18293269494682|30|40.33|0.05947|0.14148|0.060724818289599|0.12934546104611|115.75331585236|148.86719561657|102.12338171832|0.722|0.389|0.22844|18|10|0.0013731138545953|0.076928189300412|129000|2011-07-24|-0.29454|2011-09-18|0.29829|2021-02-07
2024-02-11 03:51:26|WEEKLY|09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|102760.21426846|10|6878.2161229857|-0.023|1|2|-0.05111|115100|0.58028|120|1.0569395017794|72|39.68|0.02682|0.08692|0.13190383054915|0.20840054490041|268.36369717895|275.78222597439|135.37991060927|0.684|0.368|0.24719|19|11|0.0018058584534731|0.077424325032765|538000|2021-01-31|-0.15895|2021-10-10|0.40476|2009-08-23
2024-02-11 03:51:28|WEEKLY|09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-58402.0431542|17|3334.051651634||0|0|0.0818|49950|-0.15789|19|-0.15789473684211|19|41.67|0.06331|0.13939|0.066749899502046|0.050627827794697|145.18786834669|113.45810261894|90.162454873646|0.556|0.444|0.2039|18|5|0.0010130809399478|0.069512049608355|101500|2021-10-03|-0.14763|2020-03-01|0.34157|2020-07-12
2024-02-11 03:51:29|WEEKLY|09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM|5247.5913710298|20|527.43726715579|0.3175|1|1|0.31749|6100|0.15971|23|0.49738292514921|81|46.8|0.33642|0.39179|0.54728568728867|0.83344621396082|1248.237635015|803.41810112255|502.05761316873|0.667|0.4|0.20169|15|7|0.0033497919556172|0.069100554785021|7100|2023-02-26|-0.20066|2020-03-22|0.2203|2022-11-27
2024-02-11 03:51:30|WEEKLY|09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|107201.58600213|11|12280.071779426||0|0|-0.00882|134800|-0.30019|9|0.28501228501228|34|26.03|-0.08822|-0.0044|-0.032655446098371|-0.003190252757562|26.364298501868|62.117971193572|190.66478076379|0.655|0.483|0.25849|29|13|0.0025157254901961|0.081797777777778|151000|2023-07-30|-0.24805|2016-11-06|0.29058|2022-07-31
2024-02-11 03:51:30|WEEKLY|09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37339.283676854|66|2561.3907687922|0.4732|1|1|0.47321|41250|0.38931|51|0.081367924528302|83|46.53|0.1813|0.30765|0.17272971358898|0.18721298188237|235.53247962159|188.74426162059|81.055589396947|0.4|0.267|0.29756|15|6|0.0023058977719528|0.089663564875491|182104|2011-01-09|-0.41232|2015-04-26|0.57208|2011-01-09
2024-02-11 03:51:31|WEEKLY|09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|88020.191024728|2|7209.9363250907|0.0469|1|2|-0.02941|108900|-0.08639|34|-0.086393088552916|34|44.94|-0.00413|0.06072|0.057074866124232|0.094702380301583|141.84381656398|140.52872211555|218.49919743178|0.529|0.294|0.21461|17|6|0.0023380261437908|0.073606065359477|167500|2021-01-17|-0.20937|2023-10-29|0.20905|2024-02-04
2024-02-11 03:51:33|WEEKLY|09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8185.9205143924|22|411.35982853585|0.225|1|2|0.1903|9570|-0.16522|25|-0.16237113402062|19|33.63|-0.01043|0.02501|-0.07646650754975|-0.083473200746726|41.486917369468|63.497015639368|63.126649076517|0.526|0.263|0.17003|19|10|6.7893939393939E-5|0.054148257575758|17043|2014-09-14|-0.18421|2020-03-22|0.14683|2011-09-04
2024-02-11 03:51:33|WEEKLY|09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24051.139797051|2|1949.6200676497|0.135|1|2|-0.01768|30550|-0.23658|24|-0.1461953575467|12|36.43|-0.02174|0.0342|0.015532059582424|0.016740017438095|100.03485740728|100.18515075985|87.285714285714|0.667|0.429|0.20029|21|8|0.00093810704960835|0.06870409921671|58300|2011-02-06|-0.19118|2020-03-22|0.30947|2024-02-04
2024-02-11 03:51:34|WEEKLY|09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|328867.50499999|76|25825.932882799|1.3344|1|2|1.15339|402900|-0.1676|49|-0.16760404949381|49|32.6|0.03155|0.08294|0.15085697353336|0.24824196551951|144.91543668288|179.34358001037|355.91872791519|0.667|0.4|0.22652|15|9|0.0038344858156028|0.080616542553191|499600|2021-07-25|-0.25119|2012-04-29|0.23805|2020-07-19
2024-02-11 03:51:35|WEEKLY|09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10014.252449711|24|655.24918342969|0.2911|1|1|0.2911|12330|-0.09393|24|0.078127516200351|16|40.38|-0.00249|0.02875|0.043215723474182|0.097082645040675|119.38196271828|138.06565059587|210.48139296688|0.615|0.385|0.16908|13|8|0.0019799452554745|0.049360182481752|12790|2024-02-04|-0.14566|2020-03-15|0.14743|2013-12-29
2024-02-11 03:51:35|WEEKLY|09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|210945.05787572|2|20101.647374761|0.0742|1|2|0.02846|271000|-0.13789|18|-0.13789367605004|18|40.11|0.01516|0.07358|0.047410663163599|0.084609357444094|94.997419995661|112.31478598143|66.666666666667|0.632|0.421|0.24198|19|9|0.00082931847968545|0.071961769331586|740000|2014-10-05|-0.17831|2019-05-12|0.24739|2021-08-29
2024-02-11 03:51:37|WEEKLY|09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-102139.92504611|24|8696.6416820357|0.2821|-1|1|0.28208|76100|0.58445|36|0.58445440956652|36|32.8|0.01593|0.20069|-0.024066394974874|0.16639532585706|34.934714397573|216.43680626052|3308.6956521739|0.6|0.35|0.26786|20|7|0.0076862150220913|0.09865559646539|146600|2023-07-30|-0.27704|2018-10-28|0.60761|2011-10-23
2024-02-11 03:51:38|WEEKLY|09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP|39084.983987001|10|4888.3386709998|0.3841|1|2|0.16216|51600|0.62479|48|0.62479274828891|48|46.73|-0.00804|0.06867|0.080852003062807|0.24078050169932|129.98230842579|244.96847787491|702.71006400653|0.533|0.333|0.21183|15|5|0.0037959295774648|0.066240112676056|56800|2023-01-22|-0.23256|2020-03-22|0.23505|2022-11-27
2024-02-11 03:51:38|WEEKLY|09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|75919.968961994|23|9276.6770126688|0.3494|1|2|0.29257|107800|0.08852|19|0.13242574257426|20|35.43|0.02554|0.06651|0.044043974097272|0.087000291305125|128.01518547547|168.63365128986|225.5230125523|0.714|0.476|0.21133|21|12|0.0021589686684073|0.069019712793734|309764|2015-08-16|-0.21648|2020-03-15|0.18898|2011-08-21
2024-02-11 03:51:39|WEEKLY|09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|23758.902339804|27|2507.518331631|-0.1111|1|1|-0.11111|29600|-0.00301|14|-0.245|8|38.84|0.17642|0.21261|0.26756209697923|0.42194726934139|556.01414187225|311.26465462079|25.851528384279|0.684|0.316|0.25185|19|14|0.0013449083769634|0.080420955497382|214505|2015-07-05|-0.8968|2010-03-14|0.23166|2019-11-03
2024-02-11 03:51:40|WEEKLY|09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-159928.25645194|29|8568.6807956909|0.1894|-1|1|0.1894|133100|-0.15795|36|-0.15794871794872|36|36.75|-0.12117|-0.09612|-0.10454818977665|-0.12576619654464|55.294880420613|66.747399170243|68.60824742268|0.625|0.375|0.24808|8|6|-5.0590062111801E-5|0.074177453416149|249000|2017-12-17|-0.16713|2018-07-22|0.21907|2017-12-17
2024-02-11 03:51:41|WEEKLY|09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|7050.8664383057|12|856.13283176633|-0.1792|1|1|-0.17925|8700|0.87817|161|0.61251534303752|21|38.89|0.0385|0.2155|0.21029570147594|0.48303550714253|41.752299291861|392.22480109374|98.650640662206|0.684|0.421|0.33935|19|10|0.0025693466666667|0.1111618|136719.203125|2020-08-30|-0.31926|2020-03-15|0.35742|2015-06-21
2024-02-11 03:51:42|WEEKLY|09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|27584.902323553|55|2132.4364256552|0.0066|1|1|0.0066|30500|0.1131|60|0.11310344827586|60|50|-0.03273|0.07142|0.099382763768325|0.099382763768325|120.8448146|120.8448146|169.91643454039|0.286|0.286|0.27506|7|2|0.0028535891089109|0.085785569306931|59300|2021-04-11|-0.19697|2020-03-15|0.1895|2019-03-17
2024-02-11 03:51:43|WEEKLY|09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|-4909.0151165615|38|471.20453496846||0|0|0.04671|4490|-0.06003|17|-0.060031595576619|17|44.69|0.05164|0.12421|0.041856773016728|0.040302718125815|108.58205801784|103.29539947282|1.7007575757576|0.438|0.375|0.26318|16|4|-0.001903829787234|0.10060724734043|355000|2010-11-14|-0.70997|2014-02-02|0.52797|2012-12-16
2024-02-11 03:51:43|WEEKLY|09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|129411.42918372|19|11795.172708356|0.1781|1|2|0.039|149200|-0.29369|24|-0.24078091106291|16|27|-0.17786|-0.10165|-0.1318405438079|-0.056511484127435|26.099252120677|63.925600341064|265.95413566786|0.533|0.4|0.2953|15|7|0.0043954137115839|0.094054491725768|279500|2021-07-25|-0.2434|2018-10-28|0.25007|2016-08-21
2024-02-11 03:51:44|WEEKLY|09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-3515.1316163058|123|297.54387210192||0|0|0.86831|2590|0.54184|20|0.54183710310265|20|35.22|0.1493|0.36116|0.49471268598722|0.80132238121556|-24.875294787699|6197.6698962503|676.24020887728|0.6|0.44|0.4469|50|17|0.0070333138608603|0.13816012214551|37798|2021-07-11|-0.39145|1997-11-30|1.03221|2020-01-26
2024-02-11 03:51:46|WEEKLY|09181|43783|/equities/hanmi-science|KRX300/KOSPI|36205.40921755|4|4321.5605601354|0.0134|1|1|0.01341|41550|-0.12533|14|-0.12532637075718|14|33.02|0.13243|0.25143|0.31212166501813|0.51266649575888|338.15844469983|3868.9084429586|17909.482758621|0.536|0.393|0.26474|56|18|0.0053939632829374|0.096676490280778|177366|2015-11-15|-0.32893|2010-08-01|0.64111|1999-12-05
2024-02-11 03:51:47|WEEKLY|09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|57344.192109412|64|4251.9359635293|1.4247|1|2|0.93792|71800|0.03516|40|2.6398104265403|89|54.55|0.61202|0.67267|0.95471725743267|2.2242488303609|1960.0298795915|2035.0176693765|1369.7062190004|0.636|0.273|0.22916|11|5|0.0054225942684766|0.074610422322775|73100|2024-02-11|-0.37696|2011-05-22|0.33028|2020-03-29
2024-02-11 03:51:47|WEEKLY|09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-92960.921729394|27|5732.3424526193|0.1744|-1|1|0.17442|78100|0.00106|24|0.001058201058201|24|31.18|-0.00274|0.06375|-0.06996638974284|-0.031796267032842|34.215118398929|65.450985708423|260.33333333333|0.545|0.364|0.26391|22|10|0.0029681039325843|0.087525407303371|168800|2022-01-02|-0.22424|2011-08-07|0.26767|2021-12-12
2024-02-11 03:51:48|WEEKLY|09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1889086.8716806|44|3804.3761064802|13.7769|1|2|12.7881|1900000|-0.11579|28|2.2865782188212|64|53.36|0.34856|0.54769|0.4966565711417|0.8089875756871|453.11074067751|596.0210472822|13523.131672598|0.545|0.364|0.24924|11|3|0.020210920634921|0.086576793650794|1901000|2023-08-06|-0.25932|2019-08-18|8.99468|2023-07-02
2024-02-11 03:51:49|WEEKLY|09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-118455.14357819|41|11076.543073458|0.5021|-1|1|0.5021|95000|-0.0012|39|2.266318537859|103|27.5|0.02583|0.09201|0.28259251560406|0.99369911468786|119.67347369665|235.52780256|192.30769230769|0.625|0.25|0.33693|8|5|0.005395|0.10590742307692|367100|2021-11-21|-0.26316|2020-03-22|0.33406|2020-08-02
2024-02-11 03:51:50|WEEKLY|09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-66198.720291541|15|4676.7696871453||0|0|-0.18426|61700|-0.18466|29|-0.18466353677621|29|30.05|-0.02214|0.0308|0.026224070012673|-0.02815461702089|109.07422006405|74.764642396089|87.146892655367|0.5|0.273|0.25166|22|10|0.001670562962963|0.080129525925926|234000|2014-08-24|-0.25926|2011-08-07|0.60561|2021-01-10
2024-02-11 03:51:51|WEEKLY|09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-14964.073736647|40|1528.7656090031|0.3749|-1|1|0.37493|11470|-0.11697|12|-0.11697422983258|12|46.5|-1.02738|-0.80618|0.58116006295752|0.660033704463|306.31490421644|215.19794312|432.01506591337|0.75|0.5|0.38914|4|2|0.013341244444444|0.12141986666667|59754|2021-11-21|-0.30021|2020-03-15|1.94953|2019-10-27
2024-02-11 03:51:51|WEEKLY|09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4574.0216010489|86|216.34053368298||0|0|0.26548|3915|-0.23309|16|-0.23309352517986|16|24.32|-0.10435|-0.03021|-0.026938074290821|-0.033067890729287|43.42307005039|49.239026236987|38.009708737864|0.571|0.357|0.23214|28|11|0.00018659268929504|0.076893381201044|16000|2009-08-16|-0.22866|2020-03-22|0.26966|2015-02-01
2024-02-11 03:51:52|WEEKLY|09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|12501.963875137|9|1432.6787082877|0.505|1|1|0.50496|16690|0.00738|78|-0.12639179897632|5|37.33|-0.05238|0.10719|0.1205369269197|0.25328660668383|72.714692733222|207.29909802626|1179.5053003534|0.667|0.429|0.45214|21|12|0.0085883964646465|0.14186718434343|21869.400390625|2021-09-12|-0.49244|2019-06-30|0.83721|2013-02-24
2024-02-11 03:51:53|WEEKLY|09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ|-55085.195271324|43|2725.5585813971|0.2929|-1|1|0.2929|47800|-0.13679|19|-0.13679082540188|19|28.2|-0.21642|-0.15448|-0.2012513534703|-0.1817613644241|24.785317986471|35.34196205115|66.573816155989|0.6|0.5|0.2431|10|6|-5.9660493827161E-5|0.07674012345679|123500|2018-07-15|-0.14631|2022-06-19|0.18128|2019-11-03
2024-02-11 03:51:54|WEEKLY|09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|21039.16573985|14|1141.2058625889||0|0|-0.11045|22550|-0.16733|16|-0.16732542819499|16|36.41|-0.10331|-0.02826|-0.011870457348947|0.017986856139941|68.532482922179|81.699111775999|100.66964285714|0.353|0.294|0.20141|17|4|0.0010127373417722|0.06673375|69600|2015-08-09|-0.22324|2018-07-22|0.21246|2020-05-03
2024-02-11 03:51:55|WEEKLY|09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|55404.116099442|4|4456.7997878357|-0.0598|1|1|-0.05983|66000|-0.23282|32|-0.2328190743338|32|27.19|-0.08254|0.01079|0.079708742947585|0.1130163806438|73.844393670718|75.659805636036|197.01492537313|0.63|0.444|0.27422|27|13|0.0031325101763908|0.093469335142469|142000|2010-10-03|-0.30913|2010-01-31|0.47015|2009-12-27
2024-02-11 03:51:56|WEEKLY|09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|-30318.985587935|22|2585.6956763804||0|0|0.26971|23000|0.29075|32|0.29075411436988|32|33.95|-0.38231|0.36137|0.58321248235576|0.83833286850387|1126.5367537252|1202.5223052601|112.19512195122|0.6|0.4|0.34899|20|8|0.011957228571429|0.099153571428571|388500|2013-10-20|-0.62054|2017-11-05|8.45736|2011-11-13
2024-02-11 03:51:56|WEEKLY|09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|47288.098083987|2|3903.9673053375|0.0307|1|2|-0.03077|56700|-0.02993|17|0.023423423423423|10|30.6|-0.04168|-0.00824|-0.044320748900591|-0.044854648905263|52.957071760553|74.671460715781|68.561064087062|0.52|0.24|0.20287|25|11|0.00037016971279373|0.064162232375979|203500|2011-08-07|-0.11723|2020-03-15|0.22899|2024-02-04
2024-02-11 03:51:57|WEEKLY|09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|2805.9917872067|22|271.3360709311|0.3257|1|2|0.16827|3645|-0.14087|36|-0.14087301587302|36|41.35|0.01567|0.05629|0.10384583446085|0.06896542945696|193.55834168459|127.24926282689|42.433061699651|0.588|0.353|0.21624|17|10|7.2582872928178E-5|0.06367408839779|9840|2010-05-02|-0.24919|2020-03-15|0.48747|2020-03-29
2024-02-11 03:51:59|WEEKLY|09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7324.9774415049|2|1038.3408528317|0.0201|1|2|-0.05854|9650|0.17339|25|-0.1890124264225|7|44.82|0.14999|0.27574|0.28401756021543|0.3598401472573|633.35661882882|298.99129692273|37.693840084372|0.824|0.471|0.27481|17|12|0.00065373525557012|0.088454154652687|41959|2011-05-08|-0.20389|2011-09-25|0.67644|2020-06-07
2024-02-11 03:51:59|WEEKLY|09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-52952.563478222|107|3486.9506826186||0|0|0.60581|47500|-0.02823|14|-0.028225806451613|14|35.63|0.34999|0.42098|0.29177578761258|0.52040343590421|166.14484539684|253.84694486044|419.79673000442|0.625|0.375|0.32452|16|10|0.0046738905325444|0.10063917159763|191500|2018-06-03|-0.21959|2014-11-09|0.51833|2014-04-06
2024-02-11 03:52:00|WEEKLY|09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|242383.76744844|57|21078.998053124||0|0|0.16911|271000|-0.06575|28|-0.17479448546633|5|25.4|-0.10501|-0.06286|-0.12027080595156|-0.17479448546633|77.09524425|82.521|96.099290780142|0.4|0.2|0.23495|5|1|0.00090234972677596|0.075822896174863|372600|2021-07-25|-0.16277|2020-08-16|0.13874|2020-09-20
2024-02-11 03:52:01|WEEKLY|09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16456.83284474|8|687.9742283515|-0.037|1|1|-0.03704|17940|0.35536|100|-0.16473988439306|12|35.26|0.01681|0.06244|0.04799283170676|0.11890222593536|105.0121709222|168.61508267739|166.55835112803|0.632|0.368|0.15992|19|11|0.0015217282127031|0.056593042836041|47900|2015-08-16|-0.17548|2014-10-19|0.24797|2021-02-07
2024-02-11 03:52:01|WEEKLY|09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|12774.170310479|9|2129.3740161707|0.1038|1|1|0.10379|16590|-0.11086|34|-0.11733318591975|13|31.86|-0.15962|-0.01164|-0.25803745581513|-0.27937293656154|4.9055180052456|10.681470526028|141.39606238814|0.381|0.238|0.2612|21|7|0.0030535302806499|0.079843013293944|48750|2015-02-01|-0.8048|2016-08-21|0.33009|2023-12-17
2024-02-11 03:52:03|WEEKLY|09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|11251.761661904|4|1929.1919161573||0|0|-0.08795|15140|0.32794|66|-0.098837209302326|32|45.07|0.40765|0.66605|0.70336625636233|1.3511185209679|293.3786587289|695.52834277124|213.23943661972|0.467|0.267|0.29884|15|5|0.0038897496318115|0.10690016200295|89500|2020-09-13|-0.56225|2014-03-02|0.32493|2017-11-26
2024-02-11 03:52:04|WEEKLY|09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-45435.69777463|17|3470.2325915434|0.0043|-1|1|0.00432|34600|-0.00545|26|-0.0054519711645188|26|38.19|0.03477|0.24675|-0.15985999226167|-0.052246919480693|13.436966359064|55.504732560405|116.3025210084|0.563|0.375|0.36436|16|7|0.0044102232854864|0.1141944338118|85867|2019-11-17|-0.66667|2017-01-29|0.44443|2019-07-07
2024-02-11 03:52:04|WEEKLY|09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|74736.274860369|2|9137.908379877|-0.0496|1|1|-0.04956|97800|-0.34159|12|0.098855350697194|50|33.26|-0.04891|0.00718|-0.060540531650729|-0.043545252296693|29.304643090957|45.010192228819|97.313432835821|0.565|0.435|0.22812|23|10|0.0012506135770235|0.074656945169713|151300|2023-07-30|-0.2171|2015-08-23|0.39716|2020-09-06
2024-02-11 03:52:05|WEEKLY|09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|72927.942514787|2|5157.3524950711|0.1372|1|2|0.04524|90100|-0.12613|27|-0.065263157894737|16|36.29|-0.04001|-0.00729|-0.04297869887024|-0.080886269785083|51.521492575371|53.675924895164|37.541666666667|0.619|0.333|0.19752|21|11|-0.00026588466579292|0.064437300131062|540000|2011-06-19|-0.18509|2020-03-22|0.17921|2024-02-04
2024-02-11 03:52:06|WEEKLY|09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|45757.556674604|44|5777.996907764|0.0532|1|1|0.05322|47500|-0.27996|7|-0.27995971802618|7|34.47|-0.12903|-0.00783|-0.070873152866041|-0.04883476568777|58.87828273099|71.89660011355|271.42857142857|0.4|0.333|0.36407|15|6|0.0054906428571429|0.11908498214286|74900|2021-01-03|-0.50162|2016-08-21|0.60777|2020-06-07
2024-02-11 03:52:07|WEEKLY|09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|20014.212932887|13|1187.5232669201|-0.0198|1|2|-0.07312|21550|0.26424|73|-0.086705202312139|19|31.87|-0.03751|0.02067|-0.00080437627554779|0.00047346501364338|79.999507674446|91.354672822341|50.35046728972|0.522|0.348|0.18258|23|10|-9.4657718120805E-5|0.058756993288591|47050|2020-06-28|-0.15043|2020-03-15|0.18934|2020-01-19
2024-02-11 03:52:08|WEEKLY|09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14413.914290194|16|1197.0285699353|0.5564|1|1|0.55641|18210|-0.14984|8|-0.14983974358974|8|56|0.20224|0.25873|-0.14983974358974|-0.14983974358974|85.016|85.016|31.386595442852|0.2|0.2|0.23304|5|2|-0.0022889152542373|0.082586508474576|58193.3984375|2018-06-24|-0.24868|2022-01-23|0.18326|2020-12-13
2024-02-11 03:52:09|WEEKLY|09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-59246.929992844|31|5632.3099976147|0.4114|-1|1|0.41144|42200|0.32353|19|0.32353274040231|19|23.19|-0.12771|-0.05363|-0.059877605259327|-0.021463995705458|14.755980599091|56.538307106943|141.70584284755|0.808|0.462|0.2786|26|16|0.0025277251184834|0.090520047393365|97000|2023-06-04|-0.18415|2012-10-14|0.31011|2012-09-23
2024-02-11 03:52:09|WEEKLY|09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|33368.724641167|52|3185.1943468848||0|0|0.02136|38250|-0.17214|33|-0.013888888888889|39|41.87|0.08519|0.15291|0.18023044612135|0.28130021150114|397.82938952639|394.39268530971|558.39416058394|0.667|0.4|0.28512|15|9|0.0044856701030928|0.096239072164948|52100|2022-01-02|-0.21429|2011-08-07|0.38897|2021-12-26
2024-02-11 03:52:10|WEEKLY|09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14927.720721057|12|1384.8341304744|0.0344|1|2|-0.02152|15460|-0.05372|33|-0.053722135290096|33|42|0.15352|0.22982|0.28853944145267|0.38693457472026|188.80854038321|172.94118652|145.2243233569|0.6|0.4|0.2433|5|2|0.0037602714932127|0.090291809954751|20418.69921875|2021-04-04|-0.20844|2020-03-15|0.29501|2020-09-06
2024-02-11 03:52:12|WEEKLY|09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-37366.791174541|72|1263.7112052401|0.0144|-1|1|0.01441|34200|-0.22853|9|0.17385668540474|40|49.64|0.06188|0.14252|0.11959628265002|0.23634613187855|150.4078447591|254.11240681165|112.13114754098|0.571|0.429|0.20762|14|6|0.0011860966057441|0.069316971279373|135500|2015-09-13|-0.24091|2016-02-28|0.17582|2011-11-06
2024-02-11 03:52:12|WEEKLY|09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-145749.9404964|13|11859.281986564|0.0103|-1|1|0.01027|115700|0.82087|50|0.8208722741433|50|41.67|0.01675|0.11044|0.16056896049564|0.38849978066823|177.6682443719|249.93754686104|162.5397182181|0.583|0.25|0.28639|12|6|0.00291015625|0.0953978125|236447|2015-06-21|-0.23276|2019-08-18|0.27735|2023-08-13
2024-02-11 03:52:13|WEEKLY|09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-70545.600929924|16|6187.8122510795||0|0|-0.04112|55700|1.01887|28|1.0188679245283|28|26.79|-0.07726|-0.02172|0.001737136816971|0.07138079551145|51.676888135634|133.47112131596|201.3010480665|0.643|0.357|0.24625|28|14|0.0024172026143791|0.078215045751634|96700|2023-07-30|-0.21|2020-03-15|0.5748|2023-07-30
2024-02-11 03:52:14|WEEKLY|09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|40661.425544162|1|3882.0200621272||-1|0|0|52200|-0.04192|20|0.030864197530864|52|32.91|0.01061|0.05154|0.055124573305891|0.20788106460742|52.603322461935|177.33106247205|625.1497005988|0.826|0.435|0.24875|23|17|0.0037593659180977|0.081021928665786|72200|2015-08-23|-0.1855|2020-03-15|0.25207|2011-12-04
2024-02-11 03:52:14|WEEKLY|09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-85487.476117148|17|5979.158705716||0|0|0.14801|66200|0.45779|72|0.4577861163227|72|28.85|-0.06889|-0.01398|-0.016328147571023|-0.0072535008671419|59.931922959068|73.441065694488|82.032218091698|0.577|0.385|0.21477|26|13|0.00084741514360313|0.068561553524804|137500|2023-07-30|-0.19016|2020-03-15|0.27022|2020-09-06
2024-02-11 03:52:16|WEEKLY|09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-11000.848548867|25|840.28284962235||0|0|0.20924|8730|-0.22319|21|-0.22319211244278|21|46.31|0.08747|0.20037|0.16994901512535|0.23749505746754|132.81073542245|154.61732442961|225.58139534884|0.563|0.438|0.29243|16|5|0.003153385620915|0.094872235294118|27450|2022-05-29|-0.21671|2020-03-15|0.52778|2020-09-06
2024-02-11 03:52:17|WEEKLY|09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|139687.17680511|46|18446.462262619|1.2207|1|2|1.03255|181100|0.0089|41|0.024|65|37.29|0.03364|0.09668|0.1297871267978|0.37379570255807|109.13593229718|251.66283558854|477.8364116095|0.529|0.294|0.29848|17|8|0.0044056111929308|0.097913711340206|207500|2024-01-28|-0.31483|2020-03-15|0.2919|2023-07-30
2024-02-11 03:52:17|WEEKLY|09218|43427|/equities/samsung-card|KRX300/KOSPI|31757.270337716|23|1064.2432207613|0.1588|1|1|0.15876|35400|-0.07885|10|-0.078854484493662|10|39.16|-0.03971|0.00773|-0.017049674861955|-0.042282802302657|74.250799136124|67.604162082381|74.604847207587|0.684|0.421|0.16084|19|10|0.00022365535248042|0.051577767624021|66000|2010-12-05|-0.13462|2011-09-25|0.27685|2016-01-31
2024-02-11 03:52:18|WEEKLY|09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-10714.030379207|32|1716.1321895854||0|0|0.2657|10170|-0.4504|13|-0.45039682539683|13|46.25|0.21924|0.31681|0.53422640645408|0.4751327131294|218.01942749938|131.9402736|58.114285714286|0.75|0.5|0.48549|4|3|0.0026835185185185|0.14307490740741|134200|2020-09-06|-0.37417|2020-03-15|0.33876|2020-05-24
2024-02-11 03:52:19|WEEKLY|09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-56792.910989905|4|3552.3359672742|-0.0949|-1|1|-0.09487|50200|-0.10938|23|-0.10938061292185|23|42.39|0.5177|0.68816|1.0973441783632|1.2925368920167|451.69438033079|843.02795881074|683.92370572207|0.5|0.444|0.25585|18|7|0.0040997389033942|0.086218446475196|347000|2015-08-16|-0.19002|2018-10-21|0.33641|2014-10-26
2024-02-11 03:52:21|WEEKLY|09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9403.8895714221|17|815.90016585557||0|0|0.13054|7460|0.41207|50|0.41207083729267|50|37.3|0.05252|0.12754|0.1880833725992|0.24282940428223|215.71688953288|192.1053095747|44.01179941003|0.45|0.3|0.2973|20|5|0.00098089238845144|0.090681771653543|31550|2011-04-03|-0.247|2020-03-15|0.29611|2020-04-05
2024-02-11 03:52:21|WEEKLY|09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|4120.7571382656|11|652.05921999823|-0.0955|1|1|-0.09548|5400|0.90941|120|-0.2921589688507|26|47.4|0.74474|1.0113|1.6591963419299|2.034090415778|724.48038400873|379.42630656|45.378151260504|0.6|0.4|0.39228|5|3|0.0032365991902834|0.14768052631579|152300|2017-11-26|-0.55288|2019-08-11|0.47664|2017-06-18
2024-02-11 03:52:22|WEEKLY|09223|43392|/equities/ssangyong-cement|KRX300/KOSPI|5782.3166214802|14|300.89445950661||0|0|0.20277|6940|0.32579|94|0.32578712489379|94|44.06|-0.05818|0.14652|0.065127512949252|0.089952357642235|58.403203618638|61.470416037509|90.600522193211|0.529|0.412|0.25009|17|4|0.0023173490813648|0.080735905511811|10750|2009-10-04|-0.79237|2013-05-12|0.35239|2015-07-19
2024-02-11 03:52:22|WEEKLY|09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-68390.044960511|4|2717.3121393379||0|0|-0.04132|63000|-0.06909|9|-0.069086196328997|9|34.45|0.01146|0.0746|0.01701936255942|0.011917387116994|85.110133092583|86.884970349429|59.715639810427|0.591|0.364|0.20677|22|10|0.00081222076215506|0.07073011826544|137500|2010-11-07|-0.4356|2013-10-06|0.20685|2020-09-06
2024-02-11 03:52:23|WEEKLY|09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|103983.27342604|22|9578.9024368975|0.2969|1|2|0.2195|110800|-0.23896|10|0.55851715282808|48|26.79|-0.08685|-0.02957|-0.054486851989647|0.040156971238009|42.186544401839|109.33042689626|216.53735660263|0.579|0.316|0.22342|19|8|0.0031342264150943|0.081033264150943|236116|2020-12-27|-0.16943|2020-03-22|0.60771|2016-01-10
2024-02-11 03:52:25|WEEKLY|09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-74964.646914021|12|4390.9546667855|0.0676|-1|1|0.06757|62100|-0.27451|29|-0.27450980392157|29|38.6|0.18892|0.35065|-0.2254092305725|-0.2254092305725|35.876140514621|35.876140514621|141.13636363636|0.4|0.4|0.2626|10|3|0.0034575062972292|0.10225589420655|150800|2022-01-02|-0.26345|2020-03-15|0.3983|2021-04-18
2024-02-11 03:52:25|WEEKLY|09227|43454|/equities/lotte-confectionery|KRX300/KOSPI|25840.700780776|2|2086.4330730747|0.142|1|2|0.04747|33100|-0.26148|4|-0.1195217395975|8|33.04|-0.09291|0.03318|-0.14099078539345|-0.13689050445822|5.0408795809609|7.2413782611755|3.3000997008973|0.478|0.391|0.20583|23|6|-0.0012301445466491|0.059966254927727|1588000|2011-01-02|-0.90129|2011-03-13|0.51321|2020-05-03
2024-02-11 03:52:26|WEEKLY|09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15478.772843037|37|1474.9276127794|0.1454|1|1|0.14536|17650|0.30429|88|0.35060975609756|76|42.47|-0.02184|0.07945|0.11926402731569|0.16736861068385|181.08440721917|178.25580307435|125.21282633371|0.533|0.333|0.29613|15|7|0.0024398662704309|0.094434294205052|42800|2018-01-28|-0.41626|2018-03-25|0.54889|2018-01-07
2024-02-11 03:52:27|WEEKLY|09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|90699.543134336|10|7998.5709248686|-0.0779|1|1|-0.07786|98300|-0.44074|7|-0.15492957746479|13|31.86|-0.01444|0.06472|-0.14021575439197|-0.072019775058567|13.557560564441|52.791162573384|709.74729241877|0.476|0.286|0.29881|21|9|0.0047891887905605|0.09464883480826|247800|2021-05-02|-0.21929|2012-11-04|0.34222|2015-04-12
2024-02-11 03:52:28|WEEKLY|09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-444817.3389463|5|22588.1815155||0|0|0.00911|380500|0.23218|60|0.23217949640765|60|31.75|-0.03484|0.01175|0.020710861657176|0.030345566847631|114.56940851868|120.56798307514|179.48113207547|0.625|0.458|0.16915|24|9|0.001436135770235|0.057736096605744|540000|2016-01-24|-0.13427|2016-08-21|0.13896|2023-08-13
2024-02-11 03:52:29|WEEKLY|09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-25786.083703146|17|2217.0279010485|0.1254|-1|1|0.1254|19110|-0.09711|22|-0.097107438016529|22|47.29|0.14567|0.28257|-0.16763213863764|-0.21364050111371|21.337775017996|37.250359212143|924.97579864472|0.5|0.286|0.36509|14|7|0.007159587020649|0.13137289085546|68209|2020-12-13|-0.26905|2021-01-10|0.45655|2011-11-06
2024-02-11 03:52:30|WEEKLY|09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9141.939575|12|1427.2864175984|0.143|1|2|0.09082|11050|0.63757|98|-0.2238676322908|8|44.53|0.31123|0.42224|0.51792629181246|0.9658084640841|1274.9658836834|1514.1474470295|468.81629189648|0.8|0.4|0.30279|15|10|0.0049065979381443|0.10236994108984|41785.69921875|2021-01-10|-0.38162|2016-09-18|0.37234|2014-09-07
2024-02-11 03:52:31|WEEKLY|09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|44544.269470268|14|3935.2435099106|0.2006|1|2|0.1679|55300|0.17365|58|-0.14223440905575|38|30|-0.11481|-0.06672|-0.090289272712845|-0.063197698942011|16.829174877831|54.897089451742|91.254125412541|0.56|0.28|0.25724|25|12|0.0013155439056356|0.077278938401049|142500|2011-07-24|-0.19689|2011-10-09|0.47049|2021-02-07
2024-02-11 03:52:31|WEEKLY|09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|19045.247921948|8|2082.9231663707|-0.077|1|2|-0.14409|19900|-0.31803|16|-0.2986083499006|21|29|-0.41306|-0.27052|-0.26891249998459|-0.25663382225965|20.153956459819|29.552555771983|111.48459383754|0.556|0.444|0.39074|9|3|0.0038869402985075|0.12522537313433|40150|2020-08-09|-0.2878|2020-03-15|0.48655|2022-01-16
2024-02-11 03:52:32|WEEKLY|09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|138864.97225643|8|20485.02425969|-0.238|1|1|-0.23802|154300|-0.31579|8|0.32609932830293|37|35.29|0.1356|0.18319|0.26232037439064|0.45502365708226|161.02933904395|235.35075348789|187.94153471376|0.571|0.429|0.33355|7|4|0.0050074409448819|0.097631220472441|263000|2023-09-17|-0.24496|2020-03-22|0.27105|2020-03-29
2024-02-11 03:52:33|WEEKLY|09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-104027.05902|19|8407.3059354004||0|0|-0.05902|93300|0.04037|41|0.76923076923077|61|41.44|0.01434|0.07185|0.049346385616276|0.072224504999998|120.98316835708|128.87803528812|85.205479452055|0.611|0.389|0.28052|18|10|0.0016836256544503|0.084644803664921|175500|2012-03-11|-0.38449|2020-03-15|0.39356|2020-03-29
2024-02-11 03:52:34|WEEKLY|09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-6057.932544646|3|1015.2167870544||0|0|-0.48127|5140|-0.43485|7|-0.43485342019544|7|48.29|0.27892|0.39936|0.55550287755012|0.74379772407044|581.15649737223|280.25680627141|62.152357920193|0.714|0.429|0.37327|14|7|0.0035096017699115|0.12146597345133|181570.59375|2019-03-17|-0.58295|2019-09-29|0.59902|2020-11-22
2024-02-11 03:52:35|WEEKLY|09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-32715.215849092|25|1926.1082792549|0.0789|-1|1|0.07895|28000|-0.15673|8|-0.15672676837725|8|33.73|-0.04088|0.03211|0.087015784024329|0.090239962142079|157.51764113005|125.34491276743|101.81818181818|0.636|0.409|0.25356|22|13|0.0014720757180157|0.076766501305483|63800|2011-07-31|-0.21786|2020-03-15|0.46154|2020-04-12
2024-02-11 03:52:35|WEEKLY|09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|28632.381762376|59|4488.3172429405||0|0|0.82584|32500|0.31274|99|-0.20864381520119|13|47.2|0.03044|0.11583|0.1940046963817|0.31325239873005|378.18283573878|345.30500951315|773.80952380953|0.733|0.4|0.35773|15|9|0.005521227154047|0.11039668407311|46750|2023-12-31|-0.26641|2020-03-15|0.5445|2015-06-28
2024-02-11 03:52:36|WEEKLY|09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1327.5085786179|10|153.72482147063|0.0769|1|2|0.01144|1769|0.86097|130|-0.24251960104853|11|2.34|-0.01332|0.0493|0.034911616056032|0.10418093239214|1043.57458119|125666.399496|26.363636363636|0.573|0.35|0.07922|220|6|0.003811051625239|0.076153881453155|91900|2018-02-18|-0.87123|2018-02-25|0.46673|2020-08-02
2024-02-11 03:52:38|WEEKLY|09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-17210.932116618|48|1266.6516714869|0.4485|-1|1|0.44848|14640|-0.22548|13|-0.22548361684125|13|44|0.0069|0.04474|-0.16392301849408|-0.16392301849408|69.52401328|69.52401328|22.475014967992|0.5|0.5|0.28371|4|3|-0.0047218834080717|0.092242869955157|92975|2021-08-08|-0.27731|2020-03-22|0.23643|2020-03-29
2024-02-11 03:52:38|WEEKLY|09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-30863.966220814|59|1479.6554069379|0.2816|-1|1|0.28159|26150|-0.07143|44|-0.071428571428571|44|31.05|-0.09134|-0.05009|-0.088456560308263|-0.057760921613557|18.865171751249|54.035112475678|44.700854700855|0.8|0.45|0.21329|20|13|-5.3019145802695E-7|0.070205184094256|71400|2011-02-20|-0.49533|2012-04-08|0.20078|2016-02-21
2024-02-11 03:52:39|WEEKLY|09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6732.2206068806|23|394.25979770646|0.2295|1|2|0.19557|7990|-0.04829|31|-0.048287671232877|31|34.98|0.15432|0.23619|0.19939218144668|0.306912064961|1363.8841873487|3989.2216725266|8237.1134020619|0.6|0.433|0.19738|60|21|0.0038915322960867|0.075796859971711|10880|2011-11-20|-0.26205|2000-05-21|0.45025|1999-05-02
2024-02-11 03:52:40|WEEKLY|09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-59776.182149811|13|3625.3940499372|-0.0703|-1|1|-0.07033|48700|0.06808|49|0.068075117370892|49|28.85|-0.05635|0.00253|0.013767524374245|0.030776342164971|89.094126061483|99.410913080461|198.77551020408|0.45|0.35|0.24885|20|6|0.0026239898132428|0.081226349745331|131500|2015-06-21|-0.19147|2014-10-19|0.30513|2015-05-17
2024-02-11 03:52:40|WEEKLY|09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|51925.522435075|13|4372.3432694776|0.2724|1|2|0.24178|64200|-0.24345|24|-0.24345146379045|24|32.78|-0.04318|0.01637|-0.035262418097085|0.042173417911373|30.885696353143|91.327704530951|178.33333333333|0.652|0.435|0.23355|23|13|0.0021709399477807|0.080013224543081|205000|2015-07-26|-0.29382|2020-03-22|0.26027|2020-03-29
2024-02-11 03:52:42|WEEKLY|09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|30999.914264028|35|3269.2773754113||0|0|-0.06187|32600|1.98727|100|1.9872654868503|100|37.18|0.09651|0.21958|0.31163814299779|0.62464878109318|179.14578230377|255.05250176303|287.22466960352|0.455|0.273|0.29531|11|4|0.0047968623024831|0.097734920993228|58300|2022-03-27|-0.2545|2020-03-22|0.28767|2020-02-09
2024-02-11 03:52:43|WEEKLY|09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-34117.410402979|1|4030.8034676595||1|0|0|21200|-0.24798|35|-0.24797825998859|35|30.64|-0.14542|0.03839|0.018912492158846|0.062126299985959|60.983146595117|112.19211604076|474.59144839937|0.545|0.5|0.41034|22|6|0.0090317952522255|0.14703391691395|66300|2021-02-28|-0.35286|2020-12-27|1.29195|2020-12-20
2024-02-11 03:52:44|WEEKLY|09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-14642.359658969|14|2261.986380271|0.39|-1|1|0.38995|6680|-0.40408|23|-0.40408163265306|23|35.83|0.21518|0.51598|0.48378847662972|0.82871001511584|116.77598437239|260.06855902273|93.101045296167|0.667|0.5|0.46295|6|4|0.0064058333333333|0.16267780701754|103425|2021-01-31|-0.3982|2023-03-26|0.62548|2019-03-17
2024-02-11 03:52:44|WEEKLY|09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|46430.599159849|53|7356.466946717|4.2422|1|2|4.00957|78500|-0.11135|39|1.7169487454392|94|41.82|0.00084|0.14601|0.1542627297978|0.25741477977554|295.02377045243|330.44660179459|1602.0408163265|0.765|0.471|0.25773|17|7|0.0063335779816514|0.092873460026212|78500|2024-02-11|-0.60541|2012-03-04|0.59455|2023-07-16
2024-02-11 03:52:45|WEEKLY|09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-14803.714444108|11|688.49760991834||0|0|0.01051|13180|-0.18684|16|-0.18684127069765|16|47.79|0.33683|0.44624|0.98089439715667|1.6837668680658|372.03862094254|444.29232484252|314.18355184744|0.357|0.214|0.24577|14|4|0.0032936671575847|0.087060957290133|41400|2014-08-31|-0.2042|2020-03-15|0.23885|2011-08-21
2024-02-11 03:52:46|WEEKLY|09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-27464.772752208|34|2744.924250736||0|0|0.43399|19070|-0.22657|10|-0.22656697241019|10|23.83|0.65114|1.42083|2.2397648800016|2.2397648800016|587.82955090751|587.82955090751|150.79867151669|0.5|0.5|0.45628|6|0|0.013260511363636|0.16232460227273|281271|2021-01-10|-0.32362|2021-12-19|0.98911|2020-11-08
2024-02-11 03:52:47|WEEKLY|09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|61475.638168354|25|8031.0689922157|-0.1849|1|1|-0.18491|64800|0.64144|22|0.64143906787712|22|38.53|-0.00805|0.20093|0.21269144365338|0.51116825629466|118.40842351459|828.45075976879|3107.9136690647|0.765|0.471|0.33809|17|9|0.0077172017673049|0.10851855670103|107300|2023-04-16|-0.38622|2020-03-22|0.39|2011-06-05
2024-02-11 03:52:48|WEEKLY|09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|5983.5936451643|27|420.02422009918|-0.1685|1|2|-0.26798|6310|-0.37261|15|-0.070589066539744|14|38.29|0.1827|0.31038|0.18189738084642|0.38249733292607|83.687569994378|244.45266850898|215.35836177474|0.647|0.353|0.39473|17|7|0.0061915214180207|0.11754856720827|31650|2019-01-27|-0.81118|2013-03-10|0.52542|2012-07-29
2024-02-11 03:52:48|WEEKLY|09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|365584.7505018|2|15971.749832733|-0.0108|1|1|-0.01084|410500|-0.13414|44|-0.13414491990324|44|40.26|0.05529|0.10242|0.043548683233723|0.075675980147044|122.11821110687|126.78150851017|298.54545454545|0.684|0.368|0.18831|19|11|0.0023026762402089|0.060275208877285|1466000|2015-08-16|-0.15199|2015-09-06|0.39659|2015-08-09
2024-02-11 03:52:49|WEEKLY|09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|5590.6486837322|5|676.28236985308||0|0|-0.16248|6340|0.01304|31|0.40361411400004|33|40.11|-0.04072|0.05637|0.030793140310907|0.077147879601593|111.88438525626|128.54013778111|47.658422912125|0.579|0.316|0.24594|19|6|0.00062507832898172|0.084146488250653|42318.19921875|2020-07-26|-0.30562|2021-10-03|0.34278|2020-04-05
2024-02-11 03:52:51|WEEKLY|09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-11563.362516152|19|777.00875484548||0|0|0.13632|9440|-0.14942|8|-0.14941634241245|8|32.77|-0.10311|-0.00727|-0.029439922330074|-0.060628985445907|34.341633131471|58.004476220475|41.886675245153|0.5|0.227|0.33241|22|10|0.0013794451962111|0.10355535859269|54088|2009-11-01|-0.30733|2011-06-19|0.40461|2009-08-16
2024-02-11 03:52:51|WEEKLY|09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-7201.7405624553|86|512.33042808799|0.5061|-1|1|0.50609|5680|-0.18567|4|-0.18566602282645|4|56.42|0.19061|0.59799|0.63113001822511|0.91108965103827|2723.2996559114|2556.1853546391|461.03896103896|0.75|0.5|0.37338|12|5|0.0066386089238845|0.12788536745407|26350|2018-04-15|-0.29305|2019-02-10|0.973|2020-03-29
2024-02-11 03:52:52|WEEKLY|09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-245219.86265959|17|18823.287553196||0|0|0.09167|185300|0.68195|45|0.68194686086669|45|48.06|0.22507|0.37175|0.67062155607917|0.89042597607969|1913.3177476038|1351.5213006195|1512.282706276|0.625|0.438|0.30754|16|7|0.0059255031847134|0.10223592356688|700092|2018-07-15|-0.42408|2020-04-26|0.33908|2013-09-29
2024-02-11 03:52:53|WEEKLY|09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-16458.702055355|130|866.75957646212|0.4253|-1|1|0.42526|16380|0.33803|72|0.33802816901408|72|52.75|0.17518|0.25638|0.2611324255402|0.45443815104562|495.82681169897|615.14159440913|263.04801670146|0.833|0.5|0.25202|12|7|0.0029904724409449|0.084831968503937|62000|2015-07-12|-0.28038|2015-07-12|0.65333|2020-11-08
2024-02-11 03:52:53|WEEKLY|09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-29888.595488766|32|2072.6707819667||0|0|0.1072|27900|-0.15754|20|-0.15754027249194|20|40.78|0.11429|0.40471|0.08525865187982|0.13185793179943|123.92244053887|147.51857627469|520.5223880597|0.5|0.389|0.24641|18|3|0.0040216862745098|0.080743869281046|89900|2015-07-26|-0.39394|2011-09-25|0.27607|2011-11-06
2024-02-11 03:52:55|WEEKLY|09261|43764|/equities/f-f|KRX300/KOSPI|13404.61132791|2|1842.122761457||0|0|-0.05589|18580|0.05886|34|0.058864212600514|34|44.88|0.17216|0.39484|0.16788785855363|0.27937834768514|157.9639329724|221.44320120768|621.40468227425|0.588|0.412|0.32469|17|8|0.0051333115183246|0.097248887434555|90250.1015625|2021-05-02|-0.53074|2016-03-20|0.61972|2022-11-13
2024-02-11 03:52:56|WEEKLY|09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|51192.591853693|63|6369.136048769|0.5745|1|1|0.57451|80300|0.14716|28|1.3136559445536|18|41.41|0.02747|0.11341|0.16922197994932|0.45560120123186|194.27674098989|242.39875360304|277.37478411053|0.412|0.176|0.2099|17|5|0.0024054960835509|0.069381984334204|146500|2021-01-31|-0.1517|2020-03-15|0.30334|2021-01-10
2024-02-11 03:52:57|WEEKLY|09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18457.618468205|20|2139.1271772649||0|0|0.55371|24300|0.51049|103|1.5537196084165|77|82.78|0.56317|0.65611|0.50377733995336|0.60699842329829|556.71024712155|310.39209965462|118.34031362618|0.556|0.333|0.31626|9|4|0.0034669109947644|0.091763429319372|86700|2020-12-27|-0.80743|2012-03-11|0.62623|2020-12-13
2024-02-11 03:52:57|WEEKLY|09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-53871.274132509|20|4432.0913775029||0|0|0.08286|40400|0.71763|46|0.71762657986171|46|47.07|0.4731|0.57869|2.0960070891481|2.0960070891481|2327.9666681349|2327.9666681349|1007.4812967581|0.286|0.286|0.28189|14|3|0.0056570796460177|0.10638287610619|63900|2023-07-16|-0.20252|2015-08-23|0.30141|2016-02-21
2024-02-11 03:52:58|WEEKLY|09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-7029.6161721579|35|473.2053907193||0|0|0.61266|5570|-0.04594|46|-0.045936000712709|46|40.61|0.01671|0.07497|0.042126513465238|0.04443254023396|98.329173479049|102.95315036907|28.131313131313|0.667|0.389|0.21722|18|9|-9.8967320261436E-5|0.079417477124183|141500|2016-01-31|-0.30807|2023-06-25|0.29944|2020-04-12
2024-02-11 03:53:00|WEEKLY|09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|94188.782204046|1|6971.3829987775||-1|0|0|118800|0.19458|69|-0.26114350829814|21|28.22|-0.12026|-0.00194|-0.0097154496466044|0.074714660687643|28.805854104969|104.64563768993|247.61348951603|0.63|0.333|0.25605|27|10|0.0031482939632546|0.087683963254593|286500|2020-12-27|-0.25943|2020-12-27|0.48772|2020-12-20
2024-02-11 03:53:00|WEEKLY|09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-23441.088772427|29|1778.44332406||0|0|0.20882|19740|-0.25964|25|-0.25964391691395|25|34.78|-0.00447|0.12484|0.17455259024459|0.23702773460468|188.19198261713|236.55339391701|291.15044247788|0.611|0.5|0.26843|18|6|0.0038549694189602|0.10018662079511|78000|2021-09-19|-0.25329|2020-03-15|0.40922|2020-06-14
2024-02-11 03:53:01|WEEKLY|09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|35792.447467625|14|3018.735265367|0.1209|1|1|0.12087|42500|-0.14793|19|-0.147925|19|27.8|-0.05906|-0.01462|-0.10298605383804|-0.096666913164946|33.910569676226|52.737732368122|77.389515086403|0.6|0.4|0.24547|15|8|0.00075839534883721|0.076421534883721|72000|2021-10-24|-0.2282|2016-01-17|0.38539|2017-04-23
2024-02-11 03:53:02|WEEKLY|09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6050.358331412|2|571.54722286266|0.2776|1|2|0.02408|8080|-0.358|17|0.32497149372862|30|40.26|-0.01707|0.04848|-0.040153447643723|-0.022126044094502|51.885328315233|72.4535106045|47.529411764706|0.579|0.474|0.18629|19|8|5.8603133159269E-5|0.064744973890339|17600|2009-06-07|-0.20162|2015-11-22|0.29133|2024-02-04
2024-02-11 03:53:02|WEEKLY|09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-29565.455822442|29|2030.1519408141|0.2321|-1|1|0.23205|23000|-0.20872|18|-0.20871862615588|18|44.9|0.18715|0.26689|0.41431916815705|0.76561655361041|283.12720878411|242.57306217181|312.92517006803|0.6|0.3|0.26209|10|6|0.0042924947589099|0.090173815513627|67800|2021-08-15|-0.22512|2018-10-28|0.32138|2017-11-26
2024-02-11 03:53:04|WEEKLY|09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|32442.157857621|2|2520.5255688845|-0.0571|1|1|-0.05714|37950|-0.11806|26|0.19800332778702|36|46.29|0.17132|0.26399|0.42501419851897|0.5619138183812|800.05942336289|650.77774248084|506|0.588|0.412|0.22886|17|8|0.0034303299492386|0.0790105964467|58900|2017-10-22|-0.15815|2020-03-15|0.21266|2009-09-13
2024-02-11 03:53:05|WEEKLY|09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|13982.127349265|9|1273.9961063137|0.0675|1|2|-0.04083|16680|-0.21542|18|-0.21542382220382|18|35.26|-0.00992|0.12515|-0.1745839031789|-0.029384843445763|5.4529478681259|54.668747315044|214.12066752246|0.474|0.368|0.32759|19|5|0.0039139085545723|0.10450163716814|50300|2021-04-11|-0.25823|2014-12-28|0.48352|2014-11-30
2024-02-11 03:53:05|WEEKLY|09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|35325.194241942|8|3660.8872673585|0.008|1|2|-0.12032|38750|1.03772|93|1.0377222282108|93|55.71|0.03679|0.33079|0.27426403864692|0.79234843892275|75.056065577004|315.22917084|62|0.429|0.286|0.32707|7|1|0.0021770025188917|0.1108561209068|150700|2021-01-31|-0.32258|2017-12-10|0.71019|2017-11-26
2024-02-11 03:53:06|WEEKLY|09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-19060.505370008|16|1022.2364499022|-0.1088|-1|1|-0.10877|17330|-0.20174|6|-0.20173646578141|6|32|-0.0663|0.09065|-0.082598202216487|-0.22276604514728|14.554752760454|8.9951896695764|13.5390625|0.6|0.35|0.27278|20|9|-0.00041948091603053|0.08529851908397|165000|2015-08-16|-0.79117|2017-06-04|0.20022|2014-08-24
2024-02-11 03:53:07|WEEKLY|09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21322.584048485|130|1386.697693091||0|0|0.41725|20950|0.35162|66|0.35162029200618|66|39.81|-0.04918|0.04816|0.088719631793144|0.13239512598089|140.68731368042|170.18558031671|225.9978425027|0.438|0.375|0.20872|16|4|0.0021015535248042|0.074582637075718|51200|2021-05-16|-0.17551|2020-03-15|0.34232|2020-05-17
2024-02-11 03:53:08|WEEKLY|09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|32935.835044302|47|4390.3245380383|0.2159|1|2|0.125|34650|-0.32394|13|-0.035714285714286|28|27.22|-0.11104|-0.01877|-0.097560893182917|-0.1084637418127|21.912079286618|34.627536310237|416.36625811103|0.522|0.348|0.29506|23|9|0.0039931845238095|0.095269017857143|55100|2021-11-28|-0.22493|2015-08-23|0.31867|2012-01-08
2024-02-11 03:53:09|WEEKLY|09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-14807.438256377|28|1187.7030132974|0.0513|-1|1|0.0513|12020|-0.12102|26|-0.12101718526665|26|40.69|-0.16109|-0.00728|-0.053120031507616|-0.049062023464031|42.516544610879|56.875942264855|47.984031936128|0.625|0.438|0.34969|16|6|0.0018199115044248|0.1162941740413|50200|2013-04-21|-0.37802|2013-06-09|0.61417|2019-12-08
2024-02-11 03:53:10|WEEKLY|09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|44120.661175069|29|3124.701652719|0.2176|1|1|0.21756|47850|-0.31219|41|0.097926404326788|14|29.2|-0.13733|0.04652|0.020558955363078|0.11864619452698|61.924528284492|135.04244123055|655.47945205479|0.6|0.467|0.32808|15|4|0.0074471244635193|0.10937519313305|66500|2021-02-07|-0.4109|2015-08-23|0.49683|2015-05-17
2024-02-11 03:53:10|WEEKLY|09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-9874.7805104653|18|1139.6506758246|-0.0521|-1|1|-0.05211|7470|-0.11117|8|-0.1111706512173|8|41.31|0.00049|0.17686|0.039624717017757|0.046600461948429|84.063977854599|110.77405308421|120.03856660775|0.438|0.313|0.36674|16|5|0.0041950884955752|0.12587112094395|46700|2016-03-06|-0.48658|2013-11-03|0.65154|2023-08-20
2024-02-11 03:53:11|WEEKLY|09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15963.844221137|46|1827.2846740923||0|0|-0.23789|18100|0.05441|64|0.054413542926239|64|37.29|0.0037|0.09872|-0.091041344238405|-0.13497776842589|52.365096008284|46.396633123302|91.878172588832|0.353|0.294|0.29045|17|4|0.0020673932253314|0.10070870397644|48850|2021-01-24|-0.32039|2011-08-14|0.30166|2019-05-19
2024-02-11 03:53:13|WEEKLY|09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-11688.394879338|14|653.27453269002|-0.0644|-1|1|-0.06436|10750|0.23205|92|-0.050704225352113|54|41.63|0.0146|0.07577|0.17937547376758|0.32682019344687|242.28546647776|217.77411246584|25.686977299881|0.438|0.188|0.24303|16|7|-0.00050477172312224|0.080209484536082|50600|2014-03-16|-0.24246|2014-08-03|0.22887|2023-05-21
2024-02-11 03:53:14|WEEKLY|09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19797.048898326|46|957.94273092744|-0.0826|1|1|-0.08257|20000|0.16992|74|0.16991643454039|74|65.36|0.07405|0.11359|0.14444790867091|0.12597473300021|184.32286515946|151.29016954172|122.22697549349|0.455|0.364|0.20347|11|5|0.0011326178010471|0.065439882198953|32700|2018-08-05|-0.15276|2018-08-12|0.19543|2016-10-16
2024-02-11 03:53:14|WEEKLY|09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14268.933616422|22|540.35546119258||0|0|0.09655|15900|0.18768|88|0.68396226415094|83|35.48|0.00039|0.05122|0.095220646345122|0.10498492969461|173.2061909466|154.45756040141|96.656534954407|0.381|0.286|0.16328|21|5|0.00069975195822454|0.055079438642298|21950|2021-09-19|-0.17356|2020-03-22|0.19048|2020-09-27
2024-02-11 03:53:15|WEEKLY|09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-37450.153393958|17|3014.7118864133||0|0|-0.17212|34050|-0.09502|27|-0.095015576323987|27|41.33|0.18441|0.26538|0.48340160370332|0.57770742205494|735.58804580518|616.16134874749|1001.4705882353|0.556|0.444|0.27527|18|7|0.0048506447368421|0.092338157894737|42400|2023-07-23|-0.18487|2020-03-22|0.47934|2021-01-24
2024-02-11 03:53:16|WEEKLY|09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6281.8970271584|7|725.63234238613||0|0|0.0426|4045|-0.37221|3|-0.37221396731055|3|42.5|0.01449|0.03853|-0.24058853022821|-0.24058853022821|55.93860016|55.93860016|16.995798319328|0.5|0.5|0.32606|4|2|-0.0079950568181818|0.084321761363636|34250|2021-07-25|-0.29792|2023-12-17|0.36097|2023-12-10
2024-02-11 03:53:17|WEEKLY|09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-195801.60325522|16|15873.241036434||0|0|-0.12273|161000|0.21626|39|0.21625835364103|39|34.08|-0.06529|0.03112|0.12758869495987|0.22335316834953|111.73094488805|172.21965394215|2072.0720720721|0.5|0.417|0.28042|12|3|0.0089068160377358|0.093399033018868|214000|2023-08-13|-0.2598|2020-03-22|0.19412|2020-03-29
2024-02-11 03:53:18|WEEKLY|09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP|60141.923235726|17|5566.9732315394|0.1486|1|2|0.10662|68500|-0.17013|8|-0.15764331210191|20|57.69|0.21001|0.2635|0.31119030620635|0.51419788990151|341.65621972974|395.90874660497|408.9552238806|0.615|0.385|0.24046|13|8|0.0031529373368146|0.076013289817232|112500|2015-09-13|-0.21732|2019-08-18|0.33333|2020-08-16
2024-02-11 03:53:19|WEEKLY|09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-45457.885380026|2|3210.961793342|0.0395|-1|1|0.03951|35250|1.76717|113|1.7671680123537|113|46.8|0.11082|0.2068|0.29373210814884|0.46924125975352|173.51125565067|293.241939582|275.390625|0.5|0.4|0.34513|10|3|0.0043870575692964|0.10141901918977|76200|2021-09-05|-0.20872|2020-03-22|0.23994|2021-02-07
2024-02-11 03:53:19|WEEKLY|09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|43730.51571958|66|5384.299590915|0.5125|1|2|0.4241|45500|0.00516|62|0.0051571077377517|62|31.4|-0.07067|0.02752|-0.037986515880869|0.097539013469407|22.178355284487|165.71931871132|393.93939393939|0.667|0.4|0.34339|15|7|0.0050124626865672|0.10639078358209|64000|2023-12-03|-0.39675|2016-08-21|0.27907|2018-02-11
2024-02-11 03:53:20|WEEKLY|09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-31579.714281622|17|2501.4142844866|0.1367|-1|1|0.13669|24000|2.81378|57|2.8137807130651|57|43.17|0.37115|0.46085|2.8137807130651|2.8137807130651|381.378|381.378|262.77468727877|0.167|0.167|0.32114|6|2|0.0060844363636364|0.11375181818182|51866.6015625|2020-10-11|-0.29144|2020-03-15|0.26363|2020-02-09
2024-02-11 03:53:22|WEEKLY|09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14466.624242651|19|1212.9152781322|0.0951|1|1|0.09515|17610|0.34899|112|0.24245472837022|64|38.71|-0.08255|0.04929|-0.11490089504203|-0.089326899441756|10.627759725856|30.203639508858|120.61643835616|0.706|0.412|0.22339|17|10|0.0025893934911243|0.077546360946746|64700|2015-06-07|-0.77973|2015-07-05|0.34375|2015-04-12
2024-02-11 03:53:22|WEEKLY|09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-165382.77954639|4|12688.265429772||0|0|-0.1255|139900|-0.05357|34|-0.053571428571429|34|54.5|0.3214|0.41357|0.72682561943328|0.80049704367719|3304.5062345482|1390.5139040811|319.40639269406|0.5|0.357|0.29317|14|5|0.0036428981723238|0.093901958224543|405500|2021-02-21|-0.22041|2011-09-25|0.42424|2020-09-13
2024-02-11 03:53:23|WEEKLY|09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18496.968365612|2|1284.3438781294|0.1472|1|2|0.02752|22400|-0.17204|34|-0.085995085995086|28|36.43|-0.04633|0.0183|-0.023093062273578|0.030596475901077|55.785078106501|95.742363506808|273.50427350427|0.571|0.333|0.21742|21|11|0.0027522062663185|0.076947441253264|35800|2015-08-23|-0.17205|2011-09-11|0.3932|2012-01-08
2024-02-11 03:53:23|WEEKLY|09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|35861.949243909|38|2554.3502520303|0.2894|1|2|0.27532|44700|0.8209|68|0.82089552238806|68|34.52|-0.0697|0.02805|-0.082437623702511|-0.01433450975425|23.99968392076|61.867902444459|80.251346499102|0.524|0.333|0.22886|21|8|0.0011807874015748|0.073040656167979|91600|2020-08-16|-0.39735|2012-10-28|0.54545|2020-08-16
2024-02-11 03:53:24|WEEKLY|09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14685.314750896|4|1479.3650172581|-0.0905|1|2|-0.11307|16630|-0.32605|17|-0.32604735883424|17|31.23|-0.16379|0.0155|0.028358401842562|0.049709252834819|76.999960537798|85.906069800636|152.56880733945|0.615|0.385|0.24921|13|6|0.0029389731051345|0.087910293398533|48345|2021-01-17|-0.29839|2019-05-26|0.42342|2019-09-08
2024-02-11 03:53:26|WEEKLY|09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-142129.97993832|2|11373.993981495||0|0|-0.06268|113600|0.19441|16|0.19441340782123|16|31|-0.02849|0.05793|0.070887962591322|0.11580342390077|67.077514427415|80.804151733993|156.04395604396|0.643|0.5|0.27945|14|8|0.0029963218390805|0.088028574712644|146700|2023-12-24|-0.19129|2020-03-15|0.32924|2021-11-21
2024-02-11 03:53:26|WEEKLY|09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|5026.8005428408|46|754.06385343297|0.2829|1|2|0.13781|6440|0.01565|41|-0.0082373005722075|29|48.62|-0.02688|0.1395|0.14452142045526|0.14866422194897|144.83100545415|113.83539770909|89.668615984406|0.538|0.385|0.31214|13|4|0.0021697193500739|0.098960723781388|10393|2011-11-27|-0.55336|2015-06-21|0.29808|2014-05-18
2024-02-11 03:53:27|WEEKLY|09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|-155704.58976177|1|8362.239235677||1|0|0|127200|-0.11927|14|-0.11926668655158|14|31.75|-0.08364|0.04336|-0.050005162599144|-0.065376219972551|9.6381809684497|14.949212894971|15|0.708|0.375|0.19193|24|10|4.0472440944882E-5|0.060720498687664|1956660|2014-07-20|-0.89044|2014-08-10|0.17377|2015-04-19
2024-02-11 03:53:28|WEEKLY|09299|43717|/equities/hd-greenfood|KRX300/KOSPI|3904.9013391329|2|377.53288695569|0.2605|1|2|0.05526|4965|-0.16395|9|-0.16394929293438|9|44.53|-0.01554|0.03281|0.04362033443452|0.091572292769478|97.683201033098|118.14131657067|87.105263157895|0.471|0.294|0.19416|17|7|0.00084725593667546|0.06265018469657|28500|2015-08-30|-0.34597|2018-03-18|0.33286|2024-02-04
2024-02-11 03:53:28|WEEKLY|09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-14899.689018527|5|848.22967284229||0|0|0.01479|12660|-0.26739|18|-0.26738882554162|18|36.85|-0.07452|-0.03316|-0.064067102573326|-0.028606188917598|36.914566108157|70.083016344636|74.035087719298|0.55|0.4|0.23357|20|10|0.00086695006747638|0.078081889338731|49600|2014-03-30|-0.20477|2015-06-21|0.20495|2016-04-10
2024-02-11 03:53:30|WEEKLY|09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-62462.886303485|17|5247.9563717468||0|0|0.10756|53100|0.32639|50|0.32639443104769|50|55.83|0.10193|0.21944|0.066712945208274|0.26759642694437|75.647165586429|163.01160536661|96.162552744526|0.667|0.5|0.34413|6|3|0.0026143304843305|0.10524185185185|108500|2018-02-04|-0.26506|2020-03-15|0.34326|2021-03-14
2024-02-11 03:53:31|WEEKLY|09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15379.178510972|6|1482.6246218338|-0.0072|1|1|-0.00724|19190|-0.20804|35|-0.20804289544236|35|27.08|-0.24623|-0.17932|-0.21279884871054|-0.089002979831917|6.0974606742995|58.974518586475|263.19759354516|0.769|0.385|0.30485|13|8|0.0047981792717087|0.094786274509804|28750|2020-09-13|-0.17018|2020-03-01|0.26209|2020-08-30
2024-02-11 03:53:31|WEEKLY|09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|92148.31002301|27|7050.5633256633|0.1872|1|1|0.18717|111000|0.06678|86|0.066783176886507|86|29.24|-0.01394|0.05473|0.096517958170318|0.12823577466703|83.575929282046|103.54775413464|373.97661803848|0.56|0.48|0.20654|25|10|0.0040695376486129|0.074063474240423|247500|2015-07-05|-0.13333|2014-02-09|1.91816|2013-04-21
2024-02-11 03:53:32|WEEKLY|09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21838.310371999|4|1031.7144203957|-0.0646|-1|1|-0.06462|19440|-0.05202|12|-0.052023736921874|12|31.79|0.03225|0.08448|0.13721073544626|0.31185631977118|113.78931229952|264.77111322959|301.86335403727|0.542|0.333|0.20573|24|9|0.0025888511749347|0.070394164490862|57300|2014-08-24|-0.25448|2015-08-23|0.20645|2020-04-05
2024-02-11 03:53:33|WEEKLY|09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|22687.042998776|30|1604.9665959355|-0.0139|1|2|-0.1147|24700|0.44144|144|1.4590060918639|18|56.62|0.19182|0.28815|0.33642311968718|0.68281224254746|782.97968735991|651.38154540915|349.90791896869|0.692|0.308|0.28902|13|6|0.0037587320261438|0.091351111111111|112000|2020-09-13|-0.30237|2020-10-18|0.9106|2020-09-06
2024-02-11 03:53:34|WEEKLY|09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI|24348.570946838|42|2868.8867138583|0.0773|1|1|0.07726|24400|0.09703|32|0.097026604068858|32|58.29|0.02444|0.08436|-0.086856845687069|-0.042322942985463|67.380988655972|86.436858475475|56.744186046512|0.571|0.429|0.23769|7|4|0.00023307349665924|0.07906140311804|65667|2015-08-23|-0.19784|2015-08-30|0.27708|2023-09-24
2024-02-11 03:53:35|WEEKLY|09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1399.4966272376|4|551.33591064585|-0.222|1|1|-0.22205|2505|0.17053|27|-0.28165603919493|13|32.14|-0.10858|-0.01434|-0.089757134894732|0.1649963548298|14.602697929796|124.78908184341|35.481586402266|0.476|0.19|0.38629|21|8|0.0015175368731563|0.11130710914454|35450|2020-09-13|-0.37358|2023-10-08|0.62755|2023-09-17
2024-02-11 03:53:35|WEEKLY|09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-22508.010748748|21|1431.003582916||0|0|0.15012|18060|-0.13105|37|-0.30543933054393|39|36.56|0.12075|0.25823|0.57722742186818|1.0000674744725|186.45598202271|334.67088456343|526.5306122449|0.444|0.278|0.31082|18|7|0.0046468879056047|0.10278162241888|33900|2022-09-18|-0.44152|2012-04-22|0.34742|2016-07-24
2024-02-11 03:53:36|WEEKLY|09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|8298.285024085|2|867.23832530499|0.1065|1|1|0.10655|11320|0.48756|50|0.48756218905473|50|45|-0.0557|0.14166|-0.17310066931765|-0.043831320183731|11.315078462318|66.192620551499|201.24444444444|0.467|0.333|0.34762|15|5|0.004084349112426|0.11775338757396|39400|2020-09-06|-0.46126|2021-03-14|0.5725|2020-08-30
2024-02-11 03:53:37|WEEKLY|09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2456.3334993779|36|137.94449979263||0|0|0.25688|2025|-0.16472|26|-0.16471975127629|26|36.5|0.01742|0.16748|0.16637766669381|0.30570159833157|49.072362327682|171.79257491683|161.74121405751|0.75|0.5|0.29691|20|8|0.003057477124183|0.096702052287582|19200|2016-05-29|-0.25333|2016-06-19|0.75039|2020-09-06
2024-02-11 03:53:38|WEEKLY|09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3354.7239880282|26|306.48777742386||0|0|0.01404|3160|-0.21108|12|-0.21107738973193|12|46.5|-0.10596|0.05243|-0.080392021491242|-0.080392021491242|63.003836759084|63.003836759084|61.875856667319|0.357|0.357|0.38794|14|2|0.0024518047337278|0.11484400887574|19350.69921875|2018-04-22|-0.30631|2013-05-05|0.83619|2020-03-29
2024-02-11 03:53:39|WEEKLY|09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|62812.9471162|10|3706.1158651399|-0.0426|1|1|-0.04258|69700|-0.00831|40|-0.11364363901787|5|26.8|0.03666|0.15401|0.022573649904703|0.041824180069519|109.86243302661|133.59393159163|388.3008356546|0.56|0.36|0.29762|25|12|0.0055444771723122|0.098826318114875|218500|2022-03-27|-0.35402|2011-10-30|0.52905|2015-12-27
2024-02-11 03:53:40|WEEKLY|09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-19118.781560512|47|949.34092835977||0|0|0.27133|16650|-0.15702|13|-0.15702101326844|13|36.58|0.27724|0.37178|0.48137540587761|0.67529951121482|586.95215309056|565.07279125285|289.5652173913|0.75|0.5|0.27173|12|5|0.0051401030927835|0.088802742268041|72900|2020-08-30|-0.21881|2020-03-15|1.3|2014-10-19
2024-02-11 03:53:41|WEEKLY|09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|17268.589476063|33|1413.2563523017|0.0698|1|2|-0.06061|20150|0.07971|37|0.079710144927536|37|57.15|0.13872|0.2335|0.28068629368463|0.28068629368463|158.6344415398|158.6344415398|671.66666666667|0.308|0.308|0.27028|13|4|0.0042930451612903|0.094758129032258|70000|2015-10-11|-0.26389|2020-03-22|0.36019|2020-08-16
2024-02-11 03:53:41|WEEKLY|09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14396.215818623|15|2031.5946742898|0.4734|1|2|0.39855|19300|0.34605|65|0.34604647081452|65|43.94|-0.04672|-0.00324|-0.0057158798268677|0.08950716653305|59.384546727848|124.58412097357|280.4009879413|0.529|0.353|0.22403|17|8|0.0026489487516426|0.07352073587385|27000|2013-09-22|-0.28442|2023-12-17|0.43645|2023-12-10
2024-02-11 03:53:43|WEEKLY|09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10658.0272061|6|896.53265435295||0|0|-0.06516|11620|-0.15336|39|-0.15335689045936|39|32.62|-0.01367|0.05264|-0.072086297207847|-0.069890471978606|46.263909639186|60.169074243066|24.158004158004|0.692|0.462|0.25898|13|6|-0.0014443356643357|0.08876634032634|49150|2015-11-15|-0.31806|2020-03-22|0.33596|2020-03-29
2024-02-11 03:53:43|WEEKLY|09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|9744.0270329956|25|943.29189010132|0.2575|1|1|0.25753|12110|0.32183|93|0.38792264413432|78|43.41|-0.04872|0.16931|0.15387058917246|0.15056678596852|306.0456263499|213.03458529264|108.57091626322|0.529|0.353|0.23997|17|5|0.0027090813648294|0.084641640419947|28071|2011-01-16|-0.80765|2013-02-24|0.38629|2011-01-09
2024-02-11 03:53:44|WEEKLY|09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-2601.767482164|17|142.40272746053||0|0|-0.09291|2235|0.22597|67|0.22596799196465|67|40.56|0.11647|0.22511|0.23901607721953|0.41053835334209|96.679861024707|292.20204193376|257.19217491369|0.625|0.438|0.36177|16|8|0.0050158796992481|0.11836816541353|8771.400390625|2017-12-03|-0.37157|2012-05-06|0.68641|2015-07-05
2024-02-11 03:53:45|WEEKLY|09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-48782.884000584|19|2283.565812142||0|0|-0.03695|43500|-0.17421|24|-0.1742125984252|24|53.43|0.12105|0.19007|-0.0066246717262397|0.012623794783954|75.055281406225|92.60105205211|245.76271186441|0.571|0.357|0.25984|14|6|0.0023180678851175|0.077830757180157|88500|2015-12-27|-0.20039|2012-05-20|0.40675|2021-01-24
2024-02-11 03:53:45|WEEKLY|09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-41861.461045705|22|2461.6754569309|0.0908|-1|1|0.09079|34550|-0.03185|34|-0.031847133757962|34|41.33|0.27817|0.38865|0.84348559883654|1.0596095731462|1213.4219612661|849.92418514122|283.19672131148|0.444|0.333|0.25725|18|5|0.0032337124183006|0.093378836601307|109500|2018-07-15|-0.24837|2020-03-15|0.33392|2011-12-11
2024-02-11 03:53:47|WEEKLY|09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-46740.378431527|19|2881.4021765122||0|0|0.07541|39850|0.70248|69|0.70247933884298|69|41.83|0.08713|0.14466|-0.081540784038218|-0.042683343403793|33.271811800414|57.836733288486|35.580357142857|0.5|0.333|0.24481|18|8|-0.00017706874189364|0.072476640726329|225000|2014-09-07|-0.1909|2020-03-15|0.34737|2009-05-24
2024-02-11 03:53:48|WEEKLY|09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-16156.192179599|154|753.70135532758||0|0|0.58613|14320|0.14349|90|-0.20964125560538|8|38.25|0.00067|0.1296|0.082706011220198|0.097189819159952|112.55037455388|105.26734587769|52.387049570148|0.5|0.375|0.27574|16|7|0.0014842745098039|0.092137189542484|106500|2020-07-26|-0.35435|2015-07-12|0.47239|2020-05-31
2024-02-11 03:53:48|WEEKLY|09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|63088.026720285|2|3453.9910932382|0.0249|1|1|0.02493|74000|-0.06198|36|-0.06198347107438|36|40|0.06942|0.17176|0.16949639859808|0.17345569296814|315.6187334711|239.31548453537|188.65038494876|0.474|0.368|0.23965|19|7|0.0025944152431012|0.077725151116951|306000|2015-07-12|-0.29074|2015-08-02|0.60494|2015-06-21
2024-02-11 03:53:49|WEEKLY|09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10979.549337729|4|786.47167881311|-0.0227|1|2|-0.06172|12770|-0.28284|12|-0.28283714155265|12|45.57|0.08952|0.13933|0.010080446910837|0.065766177276465|83.935607834387|99.56538140778|50.95851569481|0.571|0.429|0.29231|7|3|0.00063565217391304|0.099698167701863|29793.599609375|2018-04-15|-0.422|2020-03-22|0.69032|2020-03-29
2024-02-11 03:53:50|WEEKLY|09325|1174282|/equities/lx-holdings|KRX300/KOSPI|6620.6266038839|2|311.45779870537||0|0|-0.01697|7530|0.09456|57|-0.28283714155265|12|46.67|0.08649|0.1078|0.094562647754137|0|109.456|100|61.469387755102|0.333|0|0.12564|3|1|-0.0029907092198582|0.040667446808511|12150|2021-06-06|-0.14694|2021-06-06|0.12813|2024-02-04
2024-02-11 03:53:51|WEEKLY|09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ|-37783.589185436|1|3061.1963951455||1|0|0|28700|0.63494|65|0.63493981115502|65|37.75|0.05163|0.14639|0.14752641597999|0.52650493615718|133.49495738976|729.8726036399|1322.5806451613|0.75|0.417|0.31631|12|6|0.0082890507726269|0.093173399558499|43050|2023-12-03|-0.20087|2020-03-15|0.5756|2018-01-21
2024-02-11 03:53:52|WEEKLY|09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|1820.9840822819|9|286.06336800549||0|0|-0.00708|2105|0.10924|77|-0.14815790037607|16|35|-0.08401|0.10012|-0.067218105759385|-0.20003298164152|20.349505697178|11.634751566406|0.038111398259224|0.571|0.381|0.35199|21|10|-0.0048437954239569|0.10545336473755|6224888|2009-06-07|-0.90591|2016-08-14|0.75154|2020-11-15
2024-02-11 03:53:53|WEEKLY|09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|52078.825904794|23|9591.657265109|0.4315|1|2|0.24816|67900|2.62331|89|2.6233143393634|89|31.05|-0.00219|0.18997|0.37048431533904|0.55167261470933|476.18965637302|608.11661558278|762.92134831461|0.476|0.333|0.26481|21|7|0.0059479821958457|0.095509332344214|119200|2021-11-14|-0.50556|2013-11-10|0.59615|2020-05-17
2024-02-11 03:53:53|WEEKLY|09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2478.7985400168|17|167.63956200504||0|0|-0.03886|2005|-0.04455|26|-0.044554455445545|26|37.45|0.00981|0.08855|0.092739830476502|0.11787873185007|78.827563519267|101.09462779899|44.824502570981|0.65|0.45|0.28794|20|12|0.0013077385620915|0.10561107189542|8561|2011-04-24|-0.23925|2020-03-15|0.58394|2020-10-11
2024-02-11 03:53:54|WEEKLY|09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|167771.90378562|114|17373.476177876|0.9273|1|1|0.92733|177700|0.04258|63|-0.097278842597603|20|31.1|-0.08388|0.00785|0.015048858129329|0.096662928345447|74.357714359635|153.7401785489|788.0266075388|0.619|0.381|0.26606|21|11|0.0045310182767624|0.084342232375979|239500|2024-01-07|-0.18969|2015-08-23|0.48447|2011-12-11
2024-02-11 03:53:56|WEEKLY|09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|20573.889879996|8|2758.6802832448||0|0|-0.14552|22900|0.42054|164|-0.097278842597603|20|71.67|-0.61933|-0.58886|0.42054054054054|0|142.054|100|92.90060851927|0.333|0|0.35133|3|1|0.0014933333333333|0.088718153153153|74000|2020-05-31|-0.17318|2020-03-15|0.46247|2019-11-17
2024-02-11 03:53:56|WEEKLY|09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|43338.839054697|76|8200.3766779775|8.4531|1|1|8.45313|60500|0.06021|54|-0.019999887943169|20|42|0.04836|0.15857|0.13455389827966|0.17906328540581|405.17216491424|411.25899839664|3047.8589420655|0.63|0.444|0.27135|27|12|0.0051578660049628|0.092159288668321|79600|2023-12-31|-0.27032|2007-07-01|0.50764|2023-08-27
2024-02-11 03:53:57|WEEKLY|09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-15399.712658624|33|740.92241782842||0|0|-0.04564|15350|0.01178|41|0.011782759467673|41|52.14|-0.08696|0.20767|-0.14046433015096|-0.22656171158333|12.658435170634|11.517175079172|6.3958333333334|0.5|0.357|0.20883|14|5|-4.1679790026247E-5|0.064262703412073|927000|2012-04-29|-0.95055|2012-05-06|0.17779|2014-11-23
2024-02-11 03:53:58|WEEKLY|09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6813.9854264872|33|680.53880198523|-0.1857|1|1|-0.18575|7540|-0.10156|49|-0.1015625|49|38.89|-0.14458|-0.06166|-0.15877744513494|-0.022283840673575|47.008673628371|94.96420956|104|0.444|0.222|0.31762|9|5|0.0021430366492147|0.10086971204188|22150|2021-05-16|-0.23077|2020-03-15|0.21267|2020-08-16
2024-02-11 03:53:59|WEEKLY|09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9317.7943112368|38|585.55446403393||0|0|0.09714|7900|-0.1328|8|-0.13280475718533|8|25.43|-0.18945|0.24153|-0.076978750653274|0.19593193402201|-155.65386397537|164.82889280863|94.33962264151|0.607|0.393|0.32982|28|8|0.0087766755674232|0.11349869158879|168800|2011-04-17|-0.40705|2014-06-29|3.00431|2011-03-20
2024-02-11 03:54:00|WEEKLY|09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ|6308.1932969754|2|727.47044981863||0|0|-0.04082|7990|0.12892|15|0.1289156626506|15|38.11|0.08744|0.20113|-0.065752863804944|-0.080056213224993|68.038535553558|75.051330295282|41.942257217848|0.556|0.333|0.25033|9|5|-0.00094639534883721|0.074692790697674|19450|2017-07-09|-0.42551|2023-04-30|0.23213|2023-04-02
2024-02-11 03:54:01|WEEKLY|09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI|10149.052745272|31|1446.1982050014|0.0879|1|1|0.08793|11630|-0.12199|6|-0.12198792029888|6|25.11|-0.066|0.00356|0.068569875653312|0.051241506592103|106.39181746333|93.500032923798|161.34850166482|0.556|0.444|0.36177|9|4|0.0055579296875|0.1137867578125|21574.599609375|2020-08-09|-0.27537|2020-03-15|0.53612|2020-06-07
2024-02-11 03:54:02|WEEKLY|09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-16312.66313891|29|897.1579390267||0|0|0.13869|14470|-0.20379|5|-0.20379146919431|5|36.75|0.04364|0.15876|0.19676168843256|0.36572619465031|107.56744153123|375.73842194038|556.53846153846|0.6|0.45|0.29367|20|7|0.0051396068152031|0.10157756225426|70200|2020-09-27|-0.3|2020-03-22|0.66163|2010-07-11
2024-02-11 03:54:02|WEEKLY|09339|43983|/equities/lotte-himart|KRX300/KOSPI|-10843.149649923|47|664.64577715951|0.0851|-1|1|0.08511|10750|-0.21927|7|-0.21926910299003|7|38.13|0.02812|0.0855|0.081314908658057|0.023421498969084|159.55609932867|88.651235303161|18.859649122807|0.688|0.375|0.24103|16|10|-0.0012198170731707|0.06934693597561|95000|2011-11-20|-0.2346|2020-03-15|0.35015|2020-04-12
2024-02-11 03:54:03|WEEKLY|09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-18797.852962328|160|1084.496053139||0|0|0.67897|16790|0.78634|36|0.78634458389136|36|30.33|-0.22121|0.06313|0.031721189536411|0.36174107634001|62.221115213357|167.40506676|36.330981953521|0.5|0.333|0.36299|6|1|8.184750733138E-5|0.10958035190616|119000|2020-11-15|-0.29472|2020-03-15|0.68|2020-05-17
2024-02-11 03:54:05|WEEKLY|09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|33014.354107568|64|5781.4866616161|0.9311|1|2|0.79781|49350|0.11021|44|-0.24457070652832|14|29.1|-0.15513|-0.00318|-0.14218946457699|-0.036458560550651|-2.0175334670028|64.131006303399|140.19886363636|0.619|0.381|0.24068|21|7|0.0026706676557864|0.088808991097923|77700|2020-08-09|-0.5073|2015-06-07|0.63043|2020-08-09
2024-02-11 03:54:05|WEEKLY|09342|103240|/equities/taiwan-semicon|MSCI_EEM|584.02120923231|64|19.492930255895|0.3873|1|2|0.32649|646|0.15304|36|0.70357210259722|58|30.22|-0.01052|0.02756|0.074740850314366|0.17807880245552|205.57539084702|355.38825348914|1184.6690160669|0.652|0.391|0.13711|23|10|0.0037474274406332|0.041939960422164|688|2022-01-23|-0.10727|2013-07-21|0.15576|2022-11-13
2024-02-11 03:54:06|WEEKLY|09343|104387|/equities/samsung-electronics-co-ltd?cid=104387|MSCI_EEM|-48.133576159566|1|2.5111925618149||0|0|0|40.6|0.05808|4|0.058083691356924|4|3.52|-0.09129|0.13652|0.09197377715567|0.4019397709925|-1189.9306159228|3261.0750576058|1455.197097822|0.548|0.333|0.13023|42|1|0.031280337837838|0.014925810810811|57.75|2021-10-17|-0.29697|2022-10-02|2.43621|2005-01-02
2024-02-11 03:54:07|WEEKLY|09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|-8.8362363111397|21|1.0537453734683||0|0|0.30481|5.93|-0.2471|8|-0.24710134329134|8|43.67|0.75744|1.16353|1.6140862635837|1.9547720836653|731.62694195052|459.55600205431|59.898990473082|0.667|0.5|0.47638|6|1|0.0061801063829787|0.17386429078014|66.98999786377|2021-01-17|-0.42434|2019-09-29|0.59701|2020-07-12
2024-02-11 03:54:07|WEEKLY|09345|103325|/equities/mediatek|MSCI_EEM|891.56164104991|18|43.608262972931|0.1882|1|2|0.11283|937|-0.27964|11|1.1036144578313|67|39.89|0.03246|0.10836|0.20109790341928|0.43656246322585|277.74195022922|534.57588067942|426.64603443781|0.421|0.263|0.19601|19|4|0.0030706322580645|0.065159483870968|1215|2022-01-09|-0.19374|2022-06-26|0.19082|2020-05-03
2024-02-11 03:54:09|WEEKLY|09346|103233|/equities/hon-hai|MSCI_EEM|-108.51825682363|17|2.8428598888219|0.0193|-1|1|0.01932|101.5|-0.04167|20|-0.041666666666667|20|28.58|-0.04277|0.01137|0.063380629120015|0.065588607516137|208.03512161565|162.50423401706|181.99748819595|0.654|0.423|0.13472|26|12|0.0014459156785244|0.045139420289855|148.62786865234|2017-07-02|-0.11183|2011-08-07|0.25774|2013-08-18
2024-02-11 03:54:10|WEEKLY|09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|55848.840365602|8|2274.8882508386|0.0316|1|1|0.03161|62000|-0.10275|18|-0.0064528683596713|40|38.68|-0.06872|0.09894|0.0087097949058321|0.06771319269663|98.491028322286|140.63206560996|13.67144432194|0.526|0.316|0.18563|19|9|0.0019762533692722|0.051282938005391|920000|2013-02-24|-0.98066|2013-03-03|0.18317|2015-11-01
2024-02-11 03:54:11|WEEKLY|09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|-16.538871986395|94|0.62295730336712|0.223|-1|1|0.22299|14.67|-0.11064|5|-0.11064347955759|5|39.57|0.00615|0.10425|0.12223625742819|0.25668000188451|285.69347993802|426.64511441345|132.40072362191|0.5|0.286|0.17555|28|12|0.0014995004163197|0.058214338051624|37.299999237061|2007-10-21|-0.66359|2005-07-17|0.20181|2008-11-02
2024-02-11 03:54:11|WEEKLY|09349|13195|/equities/qnb|MSCI_EEM|-16.962296373618|62|0.63367391356381||0|0|0.16528|15|0.10429|39|0.10429375038645|39|21.93|0.00723|0.05568|0.057422931293069|0.121341244196|219.28841964656|468.87159494387|1522.8426174777|0.519|0.352|0.12145|54|17|0.0029973654618474|0.045301092369478|27|2022-04-17|-0.23842|2000-03-05|0.2573|2005-03-06
2024-02-11 03:54:12|WEEKLY|09350|103225|/equities/united-micro|MSCI_EEM|44.889949215713|9|2.2151460924106|-0.0513|1|1|-0.05128|48.1|0.00733|34|0.0073312261489398|34|28.48|-0.00081|0.07916|0.10809075313083|0.18860301140054|198.45040159265|347.92246441394|647.37549913075|0.63|0.444|0.18054|27|10|0.0034519948519949|0.057389498069498|72|2021-09-12|-0.14801|2009-06-14|0.26898|2009-03-29
2024-02-11 03:54:14|WEEKLY|09351|993261|/equities/hyundai-motor?cid=993261|MSCI_EEM|-120|1|0||0|0|0|89|-0.1503|1|2.3087087936793|1|1|-0.22564|0.15273|0.1048187615588|0.82945262633619|-270.38108900469|390.9377701996|358.43737524553|0.385|0.231|0.17913|13|0|0.20630076923077|0|230.05999755859|2012-05-06|-0.32626|2014-12-07|1.81396|2011-04-10
2024-02-11 03:54:15|WEEKLY|09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE|-45.050728363107|23|3.7652183181973|0.2218|-1|1|0.22181|40.31|0.01275|43|0.012749127018084|43|35.9|-0.04442|-0.00076|-0.011851101800015|0.048037618761094|84.415677197322|114.42014176378|161.75762941364|0.6|0.4|0.20619|10|5|0.0024086089238845|0.067325223097113|69.669998168945|2021-06-06|-0.25664|2022-03-13|0.20395|2022-11-06
2024-02-11 03:54:15|WEEKLY|09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|899.84546218881|5|28.046361343357|0.0476|1|2|0.02316|972|-0.09083|22|-0.09083390812513|22|31.24|-0.00378|0.07445|0.045074539600408|0.11505706200393|173.82863626377|358.90956187196|282.55813953488|0.451|0.294|0.09475|51|13|0.0012195178459612|0.0345819661866|1259|2008-01-20|-0.243|2014-10-19|0.30728|2014-08-03
2024-02-11 03:54:16|WEEKLY|09354|943202|/equities/novatek-gdr|MSCI_EEM|-111.15348676875|24|20.384495589585|0.7651|-1|1|0.76515|50|0.32483|67|0.32482886085589|67|52.67|0.07599|0.13377|0.22196257642682|0.36835996749222|270.49561027249|314.36664269214|95.785439213056|0.5|0.333|0.21786|12|4|0.15642916030534|0.083382396946565|277.89999389648|2021-09-19|-0.99479|2022-03-06|84.38462|2022-08-14
2024-02-11 03:54:17|WEEKLY|09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|13.457182311864|5|0.66346069530658|-0.0579|1|2|-0.12899|13.64|0.53385|78|0.53384635243605|78|30.79|0.10274|0.15539|0.15154021250612|0.26278968212946|576.23520505032|1316.8186505682|1451.0638699914|0.641|0.436|0.10649|39|9|0.0031779751037344|0.05008332780083|24.059999465942|2022-04-10|-0.2935|2008-10-12|0.23207|2009-08-02
2024-02-11 03:54:19|WEEKLY|09356|103439|/equities/fubon-fin-hldg|MSCI_EEM|59.377202631507|63|1.7075991228309||0|0|0.11744|64.7|0.00113|16|-0.022727262734533|32|36.68|0.00376|0.03841|0.014860702299336|0.031756809637969|102.0254375226|114.74139683776|291.44141767892|0.737|0.368|0.13252|19|12|0.0019396574440053|0.042624347826087|79.238098144531|2021-09-19|-0.14423|2010-02-07|0.20045|2009-05-10
2024-02-11 03:54:20|WEEKLY|09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|3.4414275829848|12|0.25868397349447||0|0|0.04862|4.27|-0.27|28|-0.26999998092651|28|27.36|0.00887|0.04671|-0.0077138408933588|0.032162295807943|65.782966004194|113.64627278207|588.96549524223|0.41|0.282|0.12538|39|8|0.002518840445269|0.072061985157699|4.289999961853|2024-02-11|-0.18|2008-10-05|0.20455|2008-11-02
2024-02-11 03:54:21|WEEKLY|09358|103227|/equities/delta-electron|MSCI_EEM|-330.28129410453|17|14.927098034844|0.0696|-1|1|0.06958|287.5|0.1573|61|0.15730337078652|61|46.5|0.11903|0.17507|0.17707425887824|0.28389196068301|450.84912262668|352.38064351695|406.18819575919|0.813|0.438|0.16269|16|11|0.0026455789473684|0.05644825|388.5|2023-08-06|-0.14098|2011-08-21|0.17871|2021-01-10
2024-02-11 03:54:22|WEEKLY|09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|-13.855813769953|4|1.847771256651||0|0|0.11929|8.49|-0.28167|29|-0.28166912902247|29|29.5|-0.14364|0.02918|-0.15032796773661|-0.15032796773661|57.180130747685|57.180130747685|37.253178718978|0.5|0.5|0.53771|6|2|0.0032213888888889|0.17059155555556|74.48999786377|2020-11-29|-0.23242|2020-12-06|0.79618|2020-11-08
2024-02-11 03:54:22|WEEKLY|09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|-38.258789204991|17|3.2836368034588||0|0|0.037|30.71|0.19306|23|0.19305869820821|23|21|-0.32129|-0.17736|-0.076019740820248|-0.061987574171736|69.086490067866|78.34001232352|191.93749427795|0.5|0.375|0.40994|8|2|0.0079166847826087|0.13994244565217|47.700000762939|2020-11-29|-0.2267|2020-12-06|0.35515|2022-12-04
2024-02-11 03:54:24|WEEKLY|09361|27101|/equities/financiero-banorte|MSCI_EEM|159.52702398152|71|8.1976570452222|0.3076|1|2|0.24751|184.12|-0.21132|15|-0.21131669691079|15|36.85|-0.01007|0.05815|0.13196669812136|0.25662493648403|262.27658476422|487.56006628818|6262.5847460445|0.424|0.273|0.20459|33|10|0.004555466562986|0.070458164852255|190.11999511719|2024-02-11|-0.40184|2008-10-12|0.33786|2000-03-05
2024-02-11 03:54:25|WEEKLY|09362|103440|/equities/cathay-fin-hld|MSCI_EEM|42.421621682394|52|1.121576067273||0|0|-0.00227|43.9|0.35499|99|0.3549896511328|99|41.47|0.04037|0.0916|0.027925557404088|0.065556152542375|107.02360855766|133.25621946978|107.09929184741|0.529|0.412|0.12218|17|4|0.00062219576719577|0.041958518518519|66.969345092773|2022-01-16|-0.13708|2016-01-10|0.11765|2011-12-25
2024-02-11 03:54:26|WEEKLY|09363|103009|/equities/nan-ya-plastic|MSCI_EEM|-68.42331646657|33|2.4252956405236|0.1586|-1|1|0.15862|61|-0.02025|30|-0.020254677316858|30|33.14|-0.01424|0.02448|0.0014069059836439|0.016436062176489|96.288638945183|111.79526707873|150.02459475878|0.545|0.409|0.14119|22|9|0.0011304599211564|0.043007884362681|94|2022-04-10|-0.21403|2022-07-10|0.1614|2020-05-03
2024-02-11 03:54:26|WEEKLY|09364|968966|/equities/beigene|MSCI_EEM|-199.32487547465|34|17.241625666843||0|0|0.18017|146.98|-0.12546|27|-0.1254634205888|27|32.08|0.0906|0.22676|0.4522813148677|0.63243432438208|353.71789969416|372.88701072745|433.44145204635|0.583|0.417|0.33135|12|4|0.0068959090909091|0.11316210526316|426.55999755859|2021-09-19|-0.29283|2016-02-14|0.55956|2017-07-09
2024-02-11 03:54:27|WEEKLY|09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|216.33403467679|67|8.6486547008341|0.6686|1|2|0.61208|242.28|0.11191|53|0.11190667349982|53|45.89|0.02237|0.09485|0.16508434041753|0.31086776020206|392.81017108657|776.89787901414|3429.7847442083|0.556|0.37|0.18237|27|11|0.0035502911877395|0.054371157088123|244.92999267578|2024-02-11|-0.23866|2008-10-26|0.26759|2009-10-04
2024-02-11 03:54:29|WEEKLY|09366|103449|/equities/chinatrust-fhc|MSCI_EEM|25.923115931417|13|0.79056523964852|0.0609|1|2|0.04842|28.15|-0.00378|13|-0.0037807286573129|13|32.43|-0.00685|0.03375|0.032586851075003|0.04260838645248|126.45768248723|129.85674917579|200.92790263128|0.435|0.348|0.11138|23|7|0.0014754089709763|0.041018047493404|30.950000762939|2022-04-10|-0.14895|2011-08-07|0.17402|2012-02-05
2024-02-11 03:54:30|WEEKLY|09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|115.36086220265|1|1.8750563525794||0|0|0|121.5|-0.02071|14|-0.020707696228981|14|26.07|-0.02481|-0.00922|-0.016488037871683|0.00091656650336298|75.381076224083|99.812692179277|166.71241023449|0.552|0.276|0.05634|29|10|0.00078293650793651|0.020127830687831|132.5|2022-05-01|-0.0754|2023-07-02|0.07368|2013-06-30
2024-02-11 03:54:30|WEEKLY|09368|103008|/equities/formosa-plasti|MSCI_EEM|-78.720083033509|33|2.1829221749068||0|0|0.15519|72.4|0.15502|72|-0.062780269058296|10|52.14|0.0343|0.08481|0.067772407169901|0.042528949333389|149.78940728858|113.82850258554|143.62230062493|0.5|0.286|0.12208|14|6|0.00096215223097113|0.040294645669291|121|2021-10-17|-0.21296|2022-07-10|0.1046|2009-05-10
2024-02-11 03:54:31|WEEKLY|09369|103176|/equities/china-steel|MSCI_EEM|24.318583675585|8|0.81393203673349|-0.071|1|1|-0.07103|24.85|-0.09179|27|-0.091787392726226|27|32.61|-0.02492|0.00678|-0.011128496966985|0.016247221721736|80.753898856886|109.96352797833|106.9277135379|0.522|0.391|0.10247|23|10|0.00046564068692206|0.033273672391017|46.75|2021-05-16|-0.15413|2021-05-16|0.2576|2021-04-18
2024-02-11 03:54:32|WEEKLY|09370|27109|/equities/gmexico|MSCI_EEM|75.125738518915|51|5.5643388241694|-0.0343|1|1|-0.0343|85.58|-0.11057|13|-0.1105736447468|13|28.95|0.0334|0.11011|0.11190828381809|0.21910687309157|261.02638404032|916.20234053821|3511.6947295211|0.558|0.395|0.21475|43|16|0.0043190965250965|0.077321312741313|122.09999847412|2022-03-27|-0.26682|2008-10-05|0.31012|2008-11-02
2024-02-11 03:54:34|WEEKLY|09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|14967.709122939|35|693.84168312587||0|0|0.39487|16850|-0.27292|13|-0.068223556471835|17|35.19|0.00885|0.08416|0.091095198466354|0.14933485157083|162.97927911707|240.78190031919|648.32627933821|0.524|0.429|0.19004|21|9|0.0035497412677878|0.063689935316947|19590|2021-11-07|-0.2939|2022-03-06|0.1746|2009-05-24
2024-02-11 03:54:35|WEEKLY|09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|193.45696345792|37|16.853712201636||0|0|0.28825|242.99|-0.24903|3|-0.24902783835508|3|27.24|-0.02063|0.04185|0.017466815655521|0.25003118397999|44.727214591002|370.81898571703|2159.9111599392|0.824|0.471|0.28147|17|10|0.0082205210420842|0.094107394789579|354.61999511719|2021-11-14|-0.27184|2020-03-22|0.27873|2020-04-12
2024-02-11 03:54:36|WEEKLY|09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|721.52621440876|5|20.607922109634|0.0365|1|2|0|778|0.69626|86|0.69625687174646|86|33.98|0.05735|0.1785|0.11271242219658|0.20705176337035|471.24324861173|686.00729134708|1080.5555555556|0.404|0.255|0.11204|47|12|0.0025182011242973|0.039471068082448|1737|2008-03-23|-0.39412|2014-10-19|0.611|2014-08-03
2024-02-11 03:54:36|WEEKLY|09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|3613.1613185839|5|127.27956047204|-0.0075|1|1|-0.00748|3980|-0.14286|15|-0.14285714285714|15|36.05|-0.05477|-0.01421|0.01714204981315|0.029814560851202|106.82525324139|111.29080109633|261.15485564305|0.619|0.381|0.15303|21|11|0.0018635085413929|0.053050091984231|4850|2022-05-01|-0.15044|2020-03-22|0.13269|2020-05-03
2024-02-11 03:54:37|WEEKLY|09375|50014|/equities/enn-energy|MSCI_EEM|-69.315765484976|34|6.3514960167559||0|0|0.42567|55.05|-0.11867|28|-0.11867105358639|28|41.72|-0.00713|0.09503|-0.028653598641505|0.050928368416425|64.777651438569|104.60401530288|786.42856052944|0.389|0.222|0.24348|18|4|0.0038704974489796|0.080764591836735|178.80000305176|2021-08-22|-0.21343|2010-06-06|0.21273|2022-03-27
2024-02-11 03:54:39|WEEKLY|09376|103729|/equities/silergy|MSCI_EEM|332.9341734363|13|38.84355697828|0.0144|1|2|-0.07527|387|0.3839|53|2.4535973108056|90|39.46|0.00482|0.28881|0.28299586936101|0.40014416299285|144.8994915598|175.57429315034|193.22947990751|0.538|0.385|0.2969|13|4|0.0048799238095238|0.099613180952381|1372.5|2021-11-21|-0.74215|2017-05-14|0.32955|2020-11-08
2024-02-11 03:54:40|WEEKLY|09377|103444|/equities/mega-fhc|MSCI_EEM|-39.862744570195|26|1.0766770162834|-0.0532|-1|1|-0.05322|37.6|0.06567|26|0.065671664565357|26|26.21|-0.03642|-0.00349|-0.01676414852454|-0.0046398477057921|67.899215185162|91.745181536309|264.04493734882|0.714|0.464|0.0994|28|14|0.0016905401844532|0.03729581027668|44.292694091797|2022-04-10|-0.12421|2011-09-25|0.16585|2012-02-05
2024-02-11 03:54:41|WEEKLY|09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|-10.805445779921|3|0.96613369869024||0|0|-0.00244|8.23|-0.28484|12|-0.28484317373521|12|30.08|-0.0572|0.09941|-0.066463989056696|0.045007102809473|9.2094183869958|38.805101827629|762.03696437089|0.462|0.269|0.29211|26|10|0.0057224362244898|0.10835321428571|39|2021-08-08|-0.65678|2010-09-26|0.37892|2015-10-04
2024-02-11 03:54:42|WEEKLY|09379|941318|/equities/emirates-telec|MSCI_EEM|-21.277488132366|92|0.8224959042497||0|0|0.37179|18.62|-0.17895|10|-0.17894735062395|10|32.28|0.05805|0.12168|0.15813548190849|0.18727671727716|305.31674935374|264.62857656362|457.49385881801|0.406|0.313|0.10996|32|9|0.0019721263345196|0.041789911032029|39.060001373291|2022-04-10|-0.20072|2008-12-28|0.28555|2005-03-06
2024-02-11 03:54:43|WEEKLY|09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|-13.462887085527|34|1.4231161943227|0.3387|-1|1|0.33869|9.88|-0.27046|28|-0.27045528547348|28|34.13|0.13923|0.24745|-0.094980451122871|-0.13271373041019|31.911683406619|73.32095862|89.818182858554|0.625|0.25|0.44578|8|4|0.0049062418300654|0.14554683006536|157.66000366211|2021-02-14|-0.27638|2022-10-16|0.60908|2022-12-04
2024-02-11 03:54:44|WEEKLY|09381|1081842|/equities/ase-industrial|MSCI_EEM|115.88691237875|10|6.2803988828407|0.0039|1|1|0.00386|130|-0.18807|22|0.18356488114753|32|26.18|-0.04349|0.00555|-0.0055796612463979|0.098071605639283|85.360194117388|137.91299459911|162.09476926027|0.545|0.364|0.18145|11|4|0.0027023232323232|0.060943131313131|138|2024-01-28|-0.19022|2022-07-03|0.14674|2021-02-07
2024-02-11 03:54:45|WEEKLY|09382|103663|/equities/chailease|MSCI_EEM|-195.59166270531|28|7.6972209017705|0.1031|-1|1|0.10309|174|-0.02988|34|-0.029881316274031|34|34.5|0.01747|0.10737|0.19536896706009|0.20510896594301|506.80411501348|383.56438236031|752.59512839087|0.611|0.5|0.17844|18|9|0.0040185493827161|0.06009049382716|270|2021-09-19|-0.18605|2022-05-15|0.21843|2011-07-24
2024-02-11 03:54:46|WEEKLY|09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|-20.696316556898|26|1.4702698221109|0.2873|-1|1|0.28731|17.19|-0.03249|36|-0.032486472058047|36|35.5|-0.06953|-0.00846|-0.064431745458427|-0.0076106056272468|55.568876019915|82.431063047244|101.17716754346|0.6|0.4|0.24189|10|5|0.0014628157894737|0.077966842105263|37.786762237549|2020-07-12|-0.19076|2022-10-30|0.18342|2021-09-05
2024-02-11 03:54:47|WEEKLY|09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|-60.194795896635|51|2.5475948920914|0.1215|-1|1|0.12146|54.25|0.00162|14|0.0016192176513528|14|27.27|-0.01189|0.02396|0.067172890772103|0.096129050619073|169.67229462424|175.80411564071|213.75099209563|0.5|0.364|0.14189|22|8|0.0016425076923077|0.045083215384615|90|2018-04-01|-0.1083|2020-03-15|0.16912|2013-09-22
2024-02-11 03:54:47|WEEKLY|09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|-38.575200722596|32|3.1917335741988||0|0|0.39937|28.65|-0.16971|26|-0.16971279147989|26|33.41|-0.08655|0.0692|-0.1029471169333|-0.038546664167826|13.158988399727|61.657338093433|167.93669704226|0.682|0.409|0.21826|22|11|0.0024847519582245|0.073011044386423|78.599998474121|2021-01-10|-0.4777|2010-07-11|1.10235|2015-04-12
2024-02-11 03:54:49|WEEKLY|09386|103442|/equities/e.sun-fhc|MSCI_EEM|-25.816159735085|25|0.56597840557251|-0.0062|-1|1|-0.00616|24.5|-0.05253|20|-0.05574536318153|15|30.33|-0.05843|-0.01305|-0.067816606279038|-0.039300784213826|38.637277713777|64.363865009513|294.82549654468|0.5|0.375|0.13642|24|10|0.0019539494680851|0.037968843085106|33.065891265869|2022-04-17|-0.16981|2020-03-22|0.20242|2012-02-05
2024-02-11 03:54:50|WEEKLY|09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|-36.765163703923|19|1.128513751004||0|0|-0.10236|35|-0.06061|32|-0.13157894736842|14|38.94|-0.1049|0.06827|-0.16515237153514|-0.21062298527917|11.307547399076|11.999558446408|11.217948717949|0.5|0.375|0.17677|16|6|-0.00063071762870515|0.046764196567863|588|2018-03-04|-0.89964|2018-03-25|0.18333|2020-04-05
2024-02-11 03:54:51|WEEKLY|09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|67.621458055636|11|1.9454713298083||0|0|-0.01615|73.1|-0.04501|17|0.021551724610421|53|35.43|-0.03711|-0.00383|0.0018505041271312|0.056864975564951|91.813584856199|155.17267178351|296.79253335324|0.762|0.429|0.13277|21|12|0.0017923872679045|0.039496485411141|83.800003051758|2018-07-22|-0.09835|2011-08-07|0.1045|2009-09-06
2024-02-11 03:54:51|WEEKLY|09389|103388|/equities/evergreen-mari|MSCI_EEM|127.03042217406|9|9.3227170034797|0.1862|1|2|0.13433|152|10.50643|49|10.50643463298|49|35.76|0.49933|0.68194|1.2420736840652|1.3939124797818|2283.8754765845|2608.5931521662|916.21457867371|0.476|0.429|0.19383|21|7|0.005197325428195|0.07052814229249|539.24499511719|2021-07-11|-0.40823|2023-07-02|1.27888|2017-07-16
2024-02-11 03:54:52|WEEKLY|09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|-47.085450768807|3|5.1056354404504|-0.0795|-1|1|-0.07946|36|-0.25056|15|-0.25056183204222|15|45.5|0.12188|0.25079|0.41553370936523|0.41553370936523|167.51690027464|167.51690027464|192.3076993615|0.5|0.5|0.36976|6|3|0.0055158909090909|0.12815225454545|107.09999847412|2021-01-24|-0.26435|2022-01-30|0.34387|2022-06-26
2024-02-11 03:54:54|WEEKLY|09391|27024|/equities/cemex-cpo|MSCI_EEM|11.896307660878|9|0.86634697962823||0|0|-0.05675|13.13|-0.22427|12|0.26614704511751|46|44.59|0.0988|0.17091|0.19557404205933|0.26635001803492|1672.5391417289|1011.741792788|378.38616732518|0.69|0.414|0.23377|29|14|0.002844950038432|0.075434419677171|32.632999420166|2007-06-24|-0.43416|2008-10-12|0.65636|2008-11-30
2024-02-11 03:54:55|WEEKLY|09392|103026|/equities/formosa-chem-f|MSCI_EEM|-63.333702217971|32|2.1025994271909||0|0|0.10361|57.1|-0.14497|30|-0.14496643271222|30|52.21|0.05446|0.10229|0.068797849143189|0.12942787591029|152.41521295854|182.58775392962|127.25651846081|0.643|0.429|0.14315|14|7|0.00081895013123359|0.04185188976378|130|2018-09-23|-0.20964|2011-08-07|0.11127|2020-05-03
2024-02-11 03:54:56|WEEKLY|09393|50130|/equities/caphold|MSCI_EEM|172100.09378034|29|11136.319679309||0|0|0.13025|202312|0.06004|46|-0.0580847623847|26|44.72|0.28935|0.352|0.55978407161794|0.8689172146351|5937.5377520981|12341.107861376|179037.16814159|0.64|0.44|0.24068|25|13|0.0077562914485166|0.068376797556719|237590.90625|2022-04-10|-0.22353|2002-06-16|0.62222|2002-04-07
2024-02-11 03:54:57|WEEKLY|09394|50209|/equities/sibanye|MSCI_EEM|-2996.5982262239|93|292.53274207463||0|0|0.58681|1973|-0.23892|11|-0.23892253745617|11|30.06|0.08397|0.18402|0.12080295566725|0.1600627047577|155.26430445136|172.22659051681|195.15331355094|0.563|0.438|0.37398|16|8|0.0046566317626527|0.12056059336824|8022|2022-03-13|-0.36563|2020-03-15|0.26326|2015-10-11
2024-02-11 03:54:57|WEEKLY|09395|12548|/equities/emirates-nbd|MSCI_EEM|15.908558636393|35|0.84693913384159|0.2236|1|2|0.17288|17.3|-0.11321|56|0.34941829466208|91|29.17|0.06901|0.14779|0.23031930118397|0.36036814393013|996.72705064265|1162.4954612399|824.59479638395|0.463|0.293|0.13626|41|11|0.0027664227642276|0.051629650406504|19.5|2024-01-28|-0.2677|2006-04-02|0.45697|2007-10-21
2024-02-11 03:54:59|WEEKLY|09396|103257|/equities/asustek|MSCI_EEM|388.49785216533|54|26.370751482469|0.6259|1|1|0.6259|452|-0.09647|21|-0.096467391304348|21|27.92|-0.04418|0.00519|-0.047220129422254|0.025545850470143|46.732545967006|102.85691766952|259.99423878701|0.44|0.28|0.14712|25|10|0.0019888681757656|0.051279573901465|502|2023-12-31|-0.14711|2013-06-30|0.16692|2021-03-21
2024-02-11 03:55:00|WEEKLY|09397|103492|/equities/novatek-microe|MSCI_EEM|450.11277039646|22|22.834551992956|0.0905|1|1|0.09052|506|0.2953|39|0.29530201342282|39|32.13|-0.00469|0.04016|0.024320973645338|0.13034864520629|77.111270922444|187.04329691206|734.82427463693|0.652|0.391|0.22311|23|14|0.0037823026315789|0.070191565789474|656|2021-05-02|-0.18333|2022-07-17|0.24121|2009-05-10
2024-02-11 03:55:01|WEEKLY|09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|-300.3468317134|20|10.628644562619||0|0|0.12292|264|-0.11209|19|-0.11209439528024|19|31.05|-0.03303|-0.00846|-0.0062859294240893|-0.013116403014093|88.764007647956|90.159841714231|84.076433121019|0.55|0.3|0.11997|20|10|8.6515625000001E-5|0.039033390625|554|2015-05-10|-0.11429|2020-03-01|0.11268|2020-03-22
2024-02-11 03:55:01|WEEKLY|09399|41491|/equities/soquimich-b|MSCI_EEM|-51964.274963412|58|4575.2583211375|0.3894|-1|1|0.38942|39040|0.35132|44|0.35132383472925|44|31.81|0.01834|0.09287|0.10202157063259|0.19492622664295|333.38691413509|1201.5709084873|3549.0909090909|0.604|0.417|0.20334|48|17|0.0035425505050505|0.066590580808081|95199.3203125|2022-09-18|-0.25134|2020-03-22|0.27093|2008-06-08
2024-02-11 03:55:02|WEEKLY|09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|2.6619691971279|7|0.14267694541692|0.0284|1|2|0.01661|3.06|0.03704|22|-0.042553151914826|34|30.52|-0.03717|0.00658|0.0059691073637492|-0.021762447710177|95.408345826637|78.889131197669|93.577980447343|0.478|0.304|0.16165|23|8|0.00053716101694915|0.049567344632768|5.0199999809265|2018-02-04|-0.14939|2011-09-25|0.26761|2011-10-30
2024-02-11 03:55:04|WEEKLY|09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|-67.684417691808|49|2.7485022027802||0|0|0.05839|64.5|-0.1588|12|-0.11068702290076|36|41.93|0.14775|0.18761|0.39137468935975|0.7788306380068|245.68435136296|374.83525782222|1507.0092719198|0.357|0.214|0.15715|14|5|0.0048961732283464|0.05028074015748|81.75|2019-11-24|-0.11622|2013-06-09|0.17489|2020-11-15
2024-02-11 03:55:05|WEEKLY|09402|103443|/equities/yuanta-fhc|MSCI_EEM|24.935366548696|27|0.74679993796799|0.0909|1|1|0.09091|27|-0.09272|5|0.050490910404274|31|31.96|-0.03781|0.0122|0.0086925905034918|0.03549875279113|101.12591110361|123.32098676289|151.94147048096|0.478|0.348|0.11104|23|6|0.0011305913272011|0.042782378449409|27.85000038147|2024-01-07|-0.16418|2022-07-03|0.27575|2009-05-10
2024-02-11 03:55:13|WEEKLY|09403|103274|/equities/realtek|MSCI_EEM|396.99755801236|54|23.552371840785||0|0|0.3319|463.5|0.26967|68|-0.02928870292887|86|41.53|0.04829|0.12087|0.045263686844537|0.016674869700779|112.52530159168|98.31888750411|907.22254573437|0.353|0.176|0.24007|17|6|0.0040561923583663|0.069404743083004|621|2021-08-01|-0.15789|2011-11-27|0.19266|2018-11-04
2024-02-11 03:55:13|WEEKLY|09404|102981|/equities/twn-cement|MSCI_EEM|-34.910128104412|26|0.95337597122575|0.0853|-1|1|0.08535|32.15|0.00166|30|0.0016611185222266|30|36.8|-0.01602|0.03812|0.024939596643042|0.023718144343776|127.60490692856|120.71154224995|99.412496518823|0.55|0.45|0.13167|20|8|0.0005796320630749|0.045114980289093|53.36710357666|2021-04-25|-0.16071|2011-08-28|0.12405|2011-07-03
2024-02-11 03:55:14|WEEKLY|09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|129.35133663895|9|7.3445526226285|0.0832|1|2|0.02607|154.28|-0.13183|11|-0.13183046018659|11|39.68|0.11383|0.17508|0.19815670880476|0.28802804772073|1046.657429583|1049.9721234975|2110.5335155534|0.541|0.351|0.19391|37|14|0.0030532859078591|0.060708678861789|227.28630065918|2019-03-24|-0.25136|2008-10-12|0.20701|2020-06-07
2024-02-11 03:55:16|WEEKLY|09406|103450|/equities/first-fhc|MSCI_EEM|-28.008507303064|26|0.63404747659281||0|0|-0.0229|26.8|0.17261|58|0.17260779917114|58|33.18|-0.00709|0.02563|0.054205663703499|0.050269105501009|146.09275909896|135.05099014472|177.60105345303|0.364|0.318|0.08491|22|6|0.0010954569536424|0.031106635761589|29.4117603302|2022-04-17|-0.13668|2010-05-23|0.14749|2010-12-05
2024-02-11 03:55:17|WEEKLY|09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|-39.963809366626|18|2.8162578191869||0|0|0.09813|31.89|-0.11364|44|-0.11364001867909|44|44.19|0.1024|0.34417|-0.14298163728423|-0.16373288119039|13.696748462611|20.090753300324|229.09482194585|0.563|0.375|0.29698|16|7|0.0041550276243094|0.094925980662983|64.130752563477|2021-02-21|-0.77088|2013-03-17|0.2617|2012-08-12
2024-02-11 03:55:18|WEEKLY|09408|100019|/equities/kingdee-intl|MSCI_EEM|-11.567824488278|43|1.2642748771096||0|0|0.3701|7.71|-0.1547|22|-0.15469612168042|22|45.25|0.16115|0.31652|0.23924128114527|0.488347650804|178.84887893171|470.6286629187|607.08662629445|0.438|0.313|0.33915|16|4|0.0051824020887728|0.11200663185379|39.5|2021-02-21|-0.27857|2012-07-15|0.28621|2018-08-12
2024-02-11 03:55:19|WEEKLY|09409|41378|/equities/gold-fields-ltd|MSCI_EEM|21458.761286709|11|2722.5549241091||0|0|-0.11177|25908|0.24374|40|0.24373925247552|40|32.44|0.01575|0.11128|0.11360030144975|0.2568158663455|171.00951007298|954.81820767898|642.4001983635|0.636|0.382|0.26488|55|22|0.0032356688963211|0.092167012263099|32652|2023-05-07|-0.28507|2020-03-15|0.45632|1999-10-03
2024-02-11 03:55:20|WEEKLY|09410|943822|/equities/conch-venture|MSCI_EEM|-7.668992231776|43|0.60722795588992|0.5371|-1|1|0.53709|5.99|-0.22976|20|-0.22976189476022|20|30.38|-0.02544|0.04837|-0.09440300360261|-0.088642576570423|33.616180901177|47.666086772555|35.612365516043|0.625|0.438|0.17643|16|9|-0.00089138257575758|0.062409678030303|36.572513580322|2021-01-17|-0.3655|2022-03-27|0.22771|2013-12-29
2024-02-11 03:55:22|WEEKLY|09411|32492|/equities/china-pacific-insurance|MSCI_EEM|-18.183094316999|30|1.5685719051261||0|0|0.18904|15.1|0.05047|27|0.050467245153848|27|44.25|-0.01037|0.02751|-0.050598230268027|-0.048587643090261|62.961649157512|71.61264139217|51.099833405518|0.5|0.375|0.2091|16|6|0.0002603934871099|0.072330637720489|47.099998474121|2015-05-31|-0.16634|2011-10-23|0.20521|2022-11-06
2024-02-11 03:55:22|WEEKLY|09412|103495|/equities/unimicron-tech|MSCI_EEM|-191.07226082787|16|10.422657856576|-0.2007|-1|1|-0.20068|176.5|2.87398|109|2.8739791344509|109|34.55|0.02951|0.16711|0.38783148851715|0.55493148234748|684.53568999887|768.37524897871|1417.6707044497|0.455|0.318|0.24987|22|5|0.0052556516129032|0.08261535483871|261|2022-02-27|-0.24399|2020-03-15|0.32404|2021-10-31
2024-02-11 03:55:23|WEEKLY|09413|13893|/equities/zijin-mining-group|MSCI_EEM|-14.220651632729|38|0.9034059412062|-0.0591|-1|1|-0.05915|11.46|0.06736|25|0.067355152724957|25|28.38|-0.05151|0.01086|0.069796722666673|0.11411570607186|150.92424797255|181.20966537837|412.23022144198|0.577|0.385|0.27228|26|11|0.0037677548387097|0.086315883870968|16.239999771118|2021-02-28|-0.25672|2011-09-25|0.28105|2009-03-22
2024-02-11 03:55:24|WEEKLY|09414|103664|/equities/tcfhc|MSCI_EEM|-27.306938946795|26|0.62118359590197||0|0|0.03578|25.6|-0.0176|15|-0.017596836983527|15|40.61|0.01926|0.05751|0.021885135311228|0.046889574007422|116.81877647975|137.46301377318|171.58177111637|0.556|0.444|0.07719|18|6|0.00096542328042328|0.027902076719577|30.582530975342|2022-04-17|-0.11285|2009-08-23|0.09022|2011-01-02
2024-02-11 03:55:25|WEEKLY|09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|-24.468921187836|46|1.4517766913068|0.0547|-1|1|0.05466|23.35|-0.09975|12|-0.099754867471852|12|59|-0.10507|-0.08113|-0.099754867471852|-0.099754867471852|90.025|90.025|90.503880123874|0.5|0.5|0.25438|2|1|0.00065748466257669|0.079699018404908|38.450000762939|2021-02-21|-0.15954|2021-02-28|0.14057|2021-01-10
2024-02-11 03:55:27|WEEKLY|09416|103276|/equities/quanta|MSCI_EEM|202.7589714146|53|17.0803428618|2.3178|1|2|2.28608|255|0.08166|41|0.30315735271156|54|33.71|-0.03747|0.01435|0.040718059204295|0.026328372129565|139.91501471168|111.3855290397|521.36577549691|0.476|0.286|0.1505|21|6|0.0030131842105263|0.053367776315789|282|2023-08-27|-0.16824|2023-08-06|0.23701|2011-10-02
2024-02-11 03:55:28|WEEKLY|09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|-6.9517013924509|151|0.65556708631217||0|0|0.89872|5.13|-0.05942|14|-0.059424271846173|14|18.5|-0.39826|-0.29778|-0.059424271846173|-0.059424271846173|94.058|94.058|16.548387465938|0.5|0.5|0.42679|2|1|-0.0059355614973262|0.13496823529412|90|2021-01-31|-0.22731|2021-03-28|0.34675|2022-11-06
2024-02-11 03:55:28|WEEKLY|09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|-11.091855661381|2|0.96895190620064|-0.0188|-1|1|-0.01882|8.12|0.12571|49|0.12570619718591|49|38.25|-0.02595|0.0443|0.06973629190605|0.090840864635615|188.43625650819|190.20844266796|267.98679743336|0.6|0.45|0.22603|20|12|0.0025727154046997|0.07648497389034|14.300000190735|2015-04-12|-0.16302|2014-02-09|0.22164|2019-02-24
2024-02-11 03:55:29|WEEKLY|09419|101040|/equities/china-shenhua-ss|MSCI_EEM|25.480121017849|7|1.5149595335605|0.1504|1|2|0.11776|29.9|-0.16052|27|0.66188138374594|90|40.79|-0.03218|0.01169|-0.045786391087493|0.078718895688613|49.245111099487|113.27255398347|136.15665239108|0.474|0.211|0.21164|19|9|0.001419052496799|0.067521638924456|42.150001525879|2009-08-09|-0.16443|2021-07-04|0.2102|2009-07-05
2024-02-11 03:55:30|WEEKLY|09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|38677.166017496|64|2515.0001947512|0.3113|1|1|0.31133|44761|-0.22423|8|-0.055210185766243|82|30.73|-0.16826|-0.10537|-0.1836511391523|-0.12726801645744|18.39765046926|50.223717107601|157.05614035088|0.727|0.455|0.21826|11|7|0.0019737157107232|0.063850847880299|47807|2024-02-04|-0.1977|2020-03-22|0.15733|2017-02-26
2024-02-11 03:55:32|WEEKLY|09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|30.314121765552|1|1.4202929991291||-1|0|0|34.65|-0.1|26|-0.17861795949597|29|40.53|-0.05394|0.0213|0.039587598067832|0.099011806015752|94.816291170848|128.06660908826|515.62503880511|0.421|0.316|0.16035|19|6|0.0028913766233766|0.057650181818182|43.349998474121|2020-01-05|-0.22179|2020-03-15|0.18667|2013-10-27
2024-02-11 03:55:33|WEEKLY|09422|103469|/equities/largan-precisi|MSCI_EEM|2312.9058579233|11|155.78797598647|-0.0042|1|1|-0.00423|2355|-0.11127|39|-0.11127314004114|39|36.19|0.11061|0.17916|0.15931256593796|0.34676096624195|186.96446217749|306.3049801445|964.68951626413|0.667|0.333|0.24589|21|13|0.0044234025974026|0.075607077922078|6075|2017-08-27|-0.17155|2011-10-09|0.25313|2016-01-31
2024-02-11 03:55:33|WEEKLY|09423|49990|/equities/china-longyuan|MSCI_EEM|-6.2451881859058|82|0.50672934761821|0.6294|-1|1|0.62939|4.64|1.6432|103|1.6431997888454|103|54.83|0.11981|0.22492|0.29095391435258|0.49237049221157|467.94125278012|341.73069777295|50.821465589541|0.667|0.333|0.22694|12|6|0.00077619756427605|0.083270433017591|20.25|2021-09-26|-0.21664|2021-03-07|0.49035|2021-01-10
2024-02-11 03:55:34|WEEKLY|09424|13874|/equities/china-gas-holdings|MSCI_EEM|-8.5936003697885|38|0.55620013915742||0|0|0.2689|6.77|-0.09148|24|-0.091484479987921|24|40.17|0.15168|0.25537|0.39869664464606|0.59807587147993|525.65319916451|500.15603933704|363.97849079887|0.611|0.389|0.25805|18|9|0.0031194868421053|0.077612947368421|36.700000762939|2018-06-10|-0.20608|2021-06-20|0.28333|2011-10-30
2024-02-11 03:55:35|WEEKLY|09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|205.10337651921|53|6.1395689665739|0.0547|1|2|0.03883|214|0.09485|44|0.094850948509485|44|35.41|0.0014|0.03451|-0.0075128345688828|-0.0032996847164537|90.443688494159|95.543309666127|185.28138528139|0.471|0.294|0.13388|17|6|0.00143374617737|0.045395259938838|311|2013-07-28|-0.1943|2015-12-27|0.13717|2013-04-14
2024-02-11 03:55:37|WEEKLY|09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|-718.84632173129|26|30.986561173774|0.0795|-1|1|0.07948|637|0.10968|90|0.109679871416|90|37.65|0.02412|0.11318|0.14306522365647|0.32105349856463|326.50349119222|559.12447388821|1261.3861386139|0.65|0.35|0.18705|20|9|0.004315616966581|0.059108316195373|885|2023-05-21|-0.2459|2020-03-22|0.2962|2020-03-29
2024-02-11 03:55:37|WEEKLY|09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH|-8.1021108068219|18|3.7713129791273||0|0|0.57315|6.55|-0.11958|31|0.26689941862665|37|31.72|-0.04963|0.01596|-0.10181033518341|-0.085748240715989|34.306721935189|63.8104262823|23.185841383132|0.5|0.222|0.23265|18|7|1.2090371598639|0.094590527210884|68.400001525879|2014-11-02|-0.99873|2022-03-06|589.00002|2022-08-14
2024-02-11 03:55:38|WEEKLY|09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|-28.979262211171|11|1.218623425217||0|0|-0.07767|27.75|0.05533|91|0.055327885351461|91|64.3|0.14624|0.19314|0.15417484272093|0.27279493842143|225.7654032169|230.72547617323|456.41447941146|0.7|0.4|0.15315|10|6|0.0028284532924962|0.04751797856049|32|2022-11-13|-0.12077|2017-05-21|0.18232|2020-11-15
2024-02-11 03:55:39|WEEKLY|09429|103393|/equities/yang-ming-mari|MSCI_EEM|43.649286710793|8|3.7503697100385|-0.0338|1|2|-0.17739|47.3|2.8126|19|2.8125954617607|19|35.81|0.20892|0.44918|0.3898755152314|0.50576853684987|725.10077261389|601.0894315285|416.37324530427|0.524|0.381|0.22371|21|4|0.0053339130434783|0.073560329380764|234.5|2021-07-11|-0.52262|2015-02-22|1.28328|2012-03-04
2024-02-11 03:55:40|WEEKLY|09430|103445|/equities/taishin-fhc|MSCI_EEM|-18.34712791192|26|0.40737597064005|0.0312|-1|1|0.03116|17.1|0.17276|35|0.17275743487339|35|28.12|-0.03243|0.00919|0.027359397562933|0.041596390582133|128.13336704825|127.17064507499|259.48406654823|0.577|0.346|0.12377|26|13|0.0018664814814815|0.039560436507937|20.200101852417|2022-04-10|-0.23337|2010-02-07|0.39158|2009-05-24
2024-02-11 03:55:42|WEEKLY|09431|103441|/equities/china-dvlp-fin|MSCI_EEM|11.21479992977|12|0.36796100228838|-0.0359|1|1|-0.03586|12.1|-0.13011|37|-0.13011152600868|37|35.57|0.01871|0.07372|0.029953458141909|0.041240033323832|105.63170523652|106.42069484805|137.65643269603|0.524|0.381|0.13087|21|7|0.0010262269129288|0.041820395778364|20.10000038147|2022-04-17|-0.1153|2009-06-14|0.24098|2011-01-02
2024-02-11 03:55:43|WEEKLY|09432|13206|/equities/industries-qat|MSCI_EEM|-13.864187285303|1|0.66639567911586||1|0|0|11.67|-0.09817|28|-0.098171205005103|28|35.33|0.0967|0.17298|0.067329779303699|0.11685367691453|188.86248645666|274.01889139636|194.75967749829|0.7|0.433|0.17453|30|14|0.0017520377358491|0.057034311320755|20.726999282837|2005-03-20|-0.30117|2008-11-16|0.33024|2005-01-16
2024-02-11 03:55:44|WEEKLY|09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|-30.175559668566|26|3.1868532991494|0.1999|-1|2|0.17782|18.68|-0.52289|31|-0.52288954592685|31|77|1.28864|1.40375|1.6660149236597|2.1725014344217|462.78987186886|279.96289979|67.363868061822|0.75|0.5|0.50896|4|3|0.0030705705705706|0.13329651651652|193.53999328613|2021-01-24|-0.28554|2022-05-08|0.50912|2023-01-08
2024-02-11 03:55:44|WEEKLY|09434|941316|/equities/ad-commercial|MSCI_EEM|8.0610010881258|7|0.35812969705076||0|0|-0.05345|8.5|-0.0712|79|0.53391304287131|96|32.69|0.16378|0.22554|0.34688181912781|0.48424562454868|1555.2305891899|1217.3083473791|787.037005763|0.583|0.389|0.14481|36|14|0.0029985798816568|0.057326542688081|14.890000343323|2005-09-25|-0.31455|2008-12-28|0.32153|2005-09-25
2024-02-11 03:55:45|WEEKLY|09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|-82.666813593508|6|11.388937864503||0|0|0.35141|47.25|-0.15192|18|-0.15192087101216|18|33|0.18847|0.26154|0.60097049444952|0.82431827452077|254.57992889845|273.46839063995|163.42935132833|0.5|0.375|0.29242|8|2|0.0043856133828996|0.10553524163569|196.89999389648|2021-07-18|-0.32353|2024-02-04|0.23786|2021-01-24
2024-02-11 03:55:47|WEEKLY|09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|12.866765820175|57|1.2734309948609|-0.2527|1|2|-0.3121|13.38|||-0.15192087101216|18|126|0.40424|0.45158|0|0|100|100|40.982077415349|0|0|0.45058|1|0|0.001431978021978|0.15830752747253|78.554069519043|2020-11-22|-0.34941|2021-08-01|0.40936|2022-03-20
2024-02-11 03:55:48|WEEKLY|09437|13889|/equities/picc-property---casualty|MSCI_EEM|8.323132472114|20|0.62236027037684|-0.0596|1|1|-0.05964|9.46|-0.21351|6|-0.0071712750551239|18|36.57|-0.03967|0.02284|0.0057426039380456|0.10720675970859|75.765425767641|175.94292347294|234.73944281995|0.571|0.333|0.21347|21|10|0.0023133418043202|0.072011029224905|13.430000305176|2015-05-31|-0.32041|2013-04-21|0.2|2009-03-15
2024-02-11 03:55:49|WEEKLY|09438|103293|/equities/au-optronics|MSCI_EEM|15.763110675737|6|1.0972477853958||0|0|-0.03989|18.05|-0.05539|20|1.3621620641131|46|32.78|0.02278|0.08699|0.14694768035576|0.15728090644766|316.59190103522|169.41220656809|54.285711991159|0.565|0.304|0.22509|23|11|0.00052695652173913|0.069851093544137|42.150001525879|2010-01-10|-0.2238|2021-05-16|0.28333|2020-12-06
2024-02-11 03:55:49|WEEKLY|09439|103438|/equities/hua-nan-fin|MSCI_EEM|20.644673051295|10|0.51883626017278|-0.0097|1|2|-0.01584|21.75|-0.0625|16|0.13872434512627|36|35.67|-0.01095|0.01395|-0.014289301970783|0.038604502212225|79.139171245819|121.40038789154|141.97128220145|0.571|0.286|0.08835|21|9|0.0007788654353562|0.031027889182058|24.854932785034|2022-04-17|-0.10419|2009-06-14|0.15597|2009-05-31
2024-02-11 03:55:50|WEEKLY|09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM|531.21987579605|64|25.222277046122|0.2449|1|2|0.21639|579|0.55656|64|0.55656108597285|64|46.11|0.60826|0.64427|0.91291261052416|1.8013452845751|922.44162508429|911.03867739027|751.16760021499|0.667|0.333|0.22414|9|5|0.00615589958159|0.083289184100418|972|2021-07-18|-0.18661|2018-10-28|0.43142|2018-11-04
2024-02-11 03:55:52|WEEKLY|09441|103546|/equities/innolux|MSCI_EEM|13.504293678117|6|1.0098409396051||0|0|0.08333|16.25|-0.0989|17|0.003757582902554|28|39.58|0.13826|0.20231|0.079699027641573|0.037468011021761|207.55866389739|113.95306585515|38.884899842063|0.632|0.316|0.22266|19|9|0.000286142668428|0.074008322324967|56.380001068115|2010-01-24|-0.21869|2021-05-16|0.30282|2020-12-06
2024-02-11 03:55:53|WEEKLY|09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|-274.96612957122|22|4.9549828199548|0.0019|-1|1|0.00187|267|-0.08712|22|-0.058823529411765|27|36.9|-0.01194|0.01866|0.011062623700664|0.12826878016892|85.637334766588|186.13706607741|361.10358558831|0.75|0.35|0.11093|20|11|0.0020370882740448|0.039819855072464|378|2018-07-29|-0.11714|2011-09-25|0.12298|2011-10-02
2024-02-11 03:55:53|WEEKLY|09443|103237|/equities/yageo-corp|MSCI_EEM|535.80176654974|66|24.610138583421|0.5421|1|2|0.41207|550|0.02834|23|0.0283367954817|23|32.9|0.3937|0.52934|0.712989285747|0.99136554696463|820.17955695484|1186.775959913|7284.7680278862|0.524|0.381|0.19766|21|8|0.0081839814814815|0.074075806878307|1093.3819580078|2018-07-08|-0.2192|2018-09-09|1.27086|2009-12-06
2024-02-11 03:55:54|WEEKLY|09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|30.06770229689|27|1.6259044813814|0.2014|1|1|0.20138|34.9|-0.15188|8|-0.081431651224837|22|36.19|-0.00878|0.07026|0.10221818016616|0.24920355388678|176.48814919483|320.60821119269|491.54932386841|0.571|0.333|0.18372|21|8|0.0030130152671756|0.061898460559796|53.849998474121|2019-07-21|-0.20303|2020-03-22|0.1875|2020-06-07
2024-02-11 03:55:55|WEEKLY|09445|32497|/equities/anhui-conch-cement|MSCI_EEM|-19.483027214347|40|1.2146174440041|0.3425|-1|1|0.3425|15.78|-0.23867|16|-0.23867401628863|16|40.22|0.02568|0.06388|0.059879960419663|0.15451677714624|110.16824725556|182.52767943643|85.528450300493|0.611|0.389|0.26048|18|10|0.0011672214941022|0.077416906946265|62.049999237061|2020-08-09|-0.16038|2011-09-11|0.28795|2011-10-30
2024-02-11 03:55:57|WEEKLY|09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM|-15427.25346726|95|1438.8811521122||0|0|0.41819|10710|-0.20706|26|-0.20706439801852|26|30.1|-0.12339|-0.01393|-0.1817548233081|-0.092245282695045|23.260854324419|57.114067866112|231.26754480674|0.6|0.4|0.35789|10|6|0.0046430632911392|0.1148124556962|27918|2021-04-11|-0.34044|2020-03-15|0.3299|2019-09-01
2024-02-11 03:55:58|WEEKLY|09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|-4.0990154974372|32|0.2337607731967||0|0|0.09931|3.9|0.23267|90|0.23267328368719|90|29.42|-0.02985|0.02382|-0.013373470022015|-0.00084973187617354|83.438917104433|95.3663279303|81.761008615558|0.583|0.417|0.17543|12|5|0.000245|0.055635260416667|6.8200001716614|2022-02-20|-0.13846|2018-02-11|0.19231|2021-01-17
2024-02-11 03:55:58|WEEKLY|09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|94.732305267715|11|1.5719222118493|-0.0023|1|2|-0.00706|98.5|-0.04876|14|-0.048756234088347|14|35.67|-0.02205|0.01154|0.018239891989656|0.037275139918637|109.40932731902|121.11804624626|172.44398081565|0.524|0.381|0.08662|21|9|0.00093555994729908|0.028453860342556|123|2019-06-30|-0.09501|2010-07-11|0.08716|2013-06-30
2024-02-11 03:55:59|WEEKLY|09449|13194|/equities/qa-islamic-bk|MSCI_EEM|17.76390488612|7|1.0643741278047||0|0|-0.03158|20.24|-0.16976|13|-0.16975607523104|13|27.53|0.0695|0.13102|0.022076172588752|0.21445547979097|44.61756279295|368.08559804678|4334.0469893912|0.422|0.222|0.14776|45|12|0.003989718875502|0.051156915662651|28|2022-04-17|-0.25244|2008-11-16|0.223|2005-03-06
2024-02-11 03:56:00|WEEKLY|09450|50547|/equities/cezp?cid=50547|MSCI_EEM|-971.37047709125|39|41.540159030415|0.1874|-1|1|0.18738|830.5|0.09496|14|0.094960984791771|14|44.39|0.33206|0.3806|0.58507503693426|1.1058874814384|1518.1273125986|2937.778390227|1163.9804033089|0.571|0.321|0.1572|28|11|0.0026748009367682|0.051562224824356|1435|2007-12-16|-0.24117|2008-10-12|0.25135|2008-11-02
2024-02-11 03:56:02|WEEKLY|09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM|42.294495414927|7|1.2521957038423|-0.0556|1|1|-0.05556|44.2|-0.06395|17|-0.063953517746622|17|53|0.03031|0.08813|0.15662564353373|0.15662564353373|128.93479325287|128.93479325287|121.96467636811|0.333|0.333|0.11055|9|2|0.00074594202898551|0.033845155279503|55.756744384766|2019-06-02|-0.14919|2020-03-15|0.13112|2019-05-26
2024-02-11 03:56:03|WEEKLY|09452|103285|/equities/advantech-co-ltd|MSCI_EEM|-384.8615111837|28|16.671031626351|-0.0496|-1|1|-0.04958|370.5|0.02608|26|0.026083581639439|26|36.7|-0.01767|0.0393|0.062818280529392|0.17966576203925|149.65350205603|295.75034323355|806.31119444686|0.65|0.4|0.16002|20|11|0.0033794349540079|0.0542414717477|424.5|2023-06-25|-0.14159|2015-08-23|0.22831|2009-12-20
2024-02-11 03:56:03|WEEKLY|09453|103448|/equities/sinopac-fhc|MSCI_EEM|17.970940702856|13|0.518223906419|0.0133|1|1|0.01326|19.1|-0.04234|4|-0.042335863903368|4|27.7|-0.04314|-0.00875|-0.026910531763268|0.020052046594876|53.236233505527|98.647907247663|226.84085758199|0.556|0.333|0.11041|27|12|0.0016024473684211|0.039930592105263|20.049999237061|2023-12-17|-0.1625|2009-06-14|0.21965|2009-06-28
2024-02-11 03:56:04|WEEKLY|09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|67085.586904139|8|9209.5437416924|-0.2612|1|1|-0.26118|68636|0.24104|45|-0.27548447432908|13|30.27|0.04381|0.11195|0.089772017259592|0.1917218387628|206.18265891684|1163.0770954968|1030.7253341343|0.763|0.475|0.23459|59|31|0.0031451310652538|0.084429749023982|251087.8125|2022-03-13|-0.31292|2020-03-22|0.41547|2020-03-29
2024-02-11 03:56:05|WEEKLY|09455|50024|/equities/citic-sec|MSCI_EEM|13.665223084074|29|1.120979635284|-0.1463|1|1|-0.14628|14.24|-0.08031|9|-0.0059178447451034|24|36.24|-0.06702|-0.00204|0.0052831386154122|-0.018000216897473|96.699577262631|83.635181994214|114.83871136446|0.647|0.412|0.23318|17|10|0.0014770031055901|0.076194549689441|40.5|2015-04-12|-0.16256|2018-02-11|0.23736|2014-12-07
2024-02-11 03:56:07|WEEKLY|09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|-4.535156375723|49|0.29838546334272|0.3584|-1|1|0.35839|3.67|-0.11544|13|-0.11544252716159|13|43.25|0.11527|0.21962|-0.11544252716159|-0.11544252716159|88.456|88.456|49.39434940895|0.25|0.25|0.31353|4|1|-0.0013613574660633|0.096704841628959|25.700000762939|2021-01-24|-0.17067|2022-07-31|0.19904|2022-12-11
2024-02-11 03:56:08|WEEKLY|09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|0.71583931279048|2|0.056386902491699|0.0465|1|1|0.04651|0.9|-0.13187|30|-0.13186813330768|30|31.78|-0.02513|0.01135|-0.066817973896515|-0.021630305672754|71.138709595632|89.188723446794|69.23076993615|0.444|0.333|0.18661|9|5|-0.00048|0.063270139372822|2.329999923706|2019-04-28|-0.10638|2019-05-26|0.13072|2019-01-27
2024-02-11 03:56:08|WEEKLY|09458|8582|/equities/bankcomm|MSCI_EEM|-5.0963999728551|32|0.24194447185389||0|0|-0.05618|4.7|-0.01156|26|-0.011564903209242|26|26.93|-0.06279|-0.01642|-0.026414166073733|-0.045945083174205|54.134026594018|52.976956172322|96.509238597766|0.607|0.429|0.15685|28|9|0.00066681528662421|0.051737923566879|9.1300001144409|2009-10-25|-0.14258|2023-07-09|0.17849|2011-10-30
2024-02-11 03:56:09|WEEKLY|09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|228.32051168069|10|19.64200063279|-0.0286|1|2|-0.08711|279.82|-0.04001|11|-0.12319860774073|9|44.19|0.04843|0.1101|0.066391093812312|0.2434644337227|102.665356754|231.77739602601|1038.5243645664|0.524|0.286|0.1991|21|10|0.003558537886873|0.064820779082177|373.63000488281|2023-02-26|-0.30082|2020-03-22|0.19716|2023-12-17
2024-02-11 03:56:10|WEEKLY|09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|7.1468395308133|13|0.76688674041045|0.1553|1|1|0.15532|9.67|0.0914|38|0.091397891730277|38|36.71|0.06434|0.11648|0.28869053337138|0.14412468823988|239.52171938956|139.06357990325|75.487898200891|0.571|0.429|0.37618|7|4|0.0020355018587361|0.11530118959108|32.248100280762|2021-03-28|-0.33925|2021-03-28|0.47093|2022-03-20
2024-02-11 03:56:12|WEEKLY|09461|103248|/equities/accton|MSCI_EEM|435.14960931584|77|37.450130228054|0.9364|1|1|0.9364|548|-0.06391|47|0.49019607843137|86|35.79|0.05715|0.12411|0.09226914322145|0.33512952255019|99.084700022183|509.10787593411|4651.95256725|0.737|0.421|0.21395|19|12|0.0063314682539683|0.074843743386243|576|2023-11-26|-0.23032|2011-08-14|0.19109|2010-09-19
2024-02-11 03:56:13|WEEKLY|09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|70.334550097586|66|5.0015628821505||0|0|0.32737|80.16|0.01661|27|-0.12602940557185|9|32.58|0.05102|0.11395|0.1166148142932|0.2818283093734|386.26122996245|1241.2987400973|3059.542258148|0.674|0.349|0.22868|43|21|0.0039028512960437|0.076914761255116|88.395896911621|2023-12-31|-0.28329|2008-10-05|0.41252|2008-11-02
2024-02-11 03:56:14|WEEKLY|09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|-9.2550971668151|40|1.2720290947314||0|0|0.46231|5.92|1.42019|107|1.4201871137646|107|56.67|0.55075|0.70296|1.0332097331802|1.6767253980286|529.71665318459|709.90465194|59.200000762939|0.5|0.333|0.42206|6|3|0.0031204749340369|0.13301205804749|116.76000213623|2021-02-21|-0.33929|2022-03-13|0.50788|2022-12-04
2024-02-11 03:56:14|WEEKLY|09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|128.30790050981|2|6.9140341806477||0|0|0.03434|153.6|-0.17021|8|0.13057367845713|47|49.17|0.12925|0.1963|0.23313459043986|0.40728264921517|1278.6588151047|1225.2897766055|1057.8512483544|0.652|0.348|0.17044|23|12|0.0028627738515901|0.054089787985866|154.80000305176|2024-02-11|-0.23624|2020-03-22|0.25598|2009-03-29
2024-02-11 03:56:15|WEEKLY|09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|800.67731630385|9|38.274227898718|0.0099|1|1|0.00993|915|-0.1129|37|-0.11290322580645|37|44.82|-0.00605|0.03314|0.077349593411508|0.12962966990932|170.90892386862|218.99400272608|470.67902712344|0.647|0.471|0.17509|17|9|0.0027670909090909|0.052860623376623|1142|2018-02-04|-0.32861|2011-05-22|0.27619|2009-05-31
2024-02-11 03:56:17|WEEKLY|09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|-12.401771660905|125|1.1324611338808|0.7769|-1|1|0.77686|10.22|0.36067|43|0.36066546181466|43|42.04|0.05064|0.11749|0.14280513019871|0.20526855102427|521.35641080488|554.74517474494|81.175537276924|0.571|0.393|0.19215|28|13|0.001061237509608|0.068135903151422|124.40000152588|2015-06-28|-0.21384|2000-04-16|0.30995|2021-04-18
2024-02-11 03:56:18|WEEKLY|09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|65.546925917129|12|4.0594069493026||0|0|-0.14035|73.5|-0.04428|34|-0.044279646883832|34|40.53|0.00542|0.0824|0.096241542166222|0.20725065648883|164.03193705272|288.92359654082|583.3333156727|0.733|0.467|0.21961|15|8|0.0041475444264943|0.072777399030695|177|2021-09-19|-0.2095|2013-07-21|0.31989|2016-01-31
2024-02-11 03:56:18|WEEKLY|09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|13.924411864261|63|1.4399732956276|0.5558|1|2|0.40385|16.79|0.61654|88|0.96794871873248|81|42.92|2.35782|2.65203|4.1983625591956|6.5626649956054|7850.449226496|4405.5073998138|3052.7273730207|0.615|0.385|0.3251|13|5|0.0091292096774194|0.12130137096774|46|2021-03-28|-0.3612|2015-11-15|0.44668|2017-12-24
2024-02-11 03:56:19|WEEKLY|09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|-30.606664017489|49|3.3488881838487||0|0|0.58903|21.35|8.06117|129|8.0611729205983|129|57.5|1.81676|2.19046|8.0611729205983|8.0611729205983|906.117|906.117|230.98909371407|0.25|0.25|0.30515|4|0|0.0060289568345324|0.12142723021583|132.14291381836|2021-09-05|-0.24565|2021-02-28|0.37776|2020-02-09
2024-02-11 03:56:20|WEEKLY|09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|-20.152082394362|49|2.0806941823166|0.5923|-1|1|0.59231|13.78|-0.23419|9|-0.23419127339274|9|33.8|0.08511|0.18472|0.014140118148568|0.061024651441242|84.202268448096|118.9050060394|128.54477042649|0.4|0.25|0.29401|20|7|0.0022293093922652|0.097251961325967|77.599998474121|2021-07-18|-0.20056|2010-04-18|0.24632|2016-08-28
2024-02-11 03:56:22|WEEKLY|09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER|69.285099425839|68|6.1044707063061|1.7649|1|2|1.51531|80.49|-0.02428|33|0.061971608135542|28|37.33|0.14708|0.22696|0.14757610597243|0.21768695437968|768.60418580038|1012.4018872893|20122.499166094|0.525|0.375|0.16699|40|10|0.0044795320512821|0.063155352564103|95.480003356934|2024-02-04|-0.2006|2006-05-28|0.34921|2004-09-19
2024-02-11 03:56:23|WEEKLY|09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|-163.69144007078|11|5.8132612881953||0|0|-0.03704|154|-0.10542|16|-0.10542168674699|16|52.58|0.09456|0.142|0.14840020439484|0.17576502424174|228.90921627451|201.01853354222|94.478527607362|0.583|0.417|0.17989|12|5|0.00089438377535101|0.054953853354134|195|2022-11-13|-0.37793|2020-03-15|0.2973|2016-02-21
2024-02-11 03:56:24|WEEKLY|09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|605.44952833642|9|34.90326251341|0.0297|1|2|-0.04762|700|-0.00925|35|-0.0092470277410832|35|45.71|0.00922|0.06912|0.096827213805954|0.23343143924097|164.98332064948|254.30813662415|371.68799086401|0.471|0.294|0.1868|17|4|0.0024676815286624|0.052688777070064|1081.0419921875|2017-10-22|-0.2807|2020-03-22|0.20962|2020-05-10
2024-02-11 03:56:24|WEEKLY|09474|13191|/equities/masraf-al-raya|MSCI_EEM|2.1782946376155|14|0.15053089963192|0.0099|1|1|0.00988|2.351|0.39438|54|-0.20083157030805|10|27.21|-0.00252|0.03227|-0.014246532840769|-0.020605527817291|50.763903905111|67.032526706169|150.7051382568|0.667|0.394|0.14447|33|19|0.001265806805708|0.048511097694841|6.6999998092651|2014-06-08|-0.2265|2008-11-16|0.25912|2014-06-01
2024-02-11 03:56:25|WEEKLY|09475|13887|/equities/china-cosco-holdings|MSCI_EEM|6.8142890384088|3|0.54585880827669|-0.0821|1|1|-0.08214|7.71|-0.73104|20|4.0618088759545|67|40.53|0.18076|0.25661|0.3730157012606|0.62503464767315|217.25536530079|568.21004947218|151.77165657361|0.579|0.368|0.29777|19|11|0.0027788730569948|0.092358639896373|17.479999542236|2021-07-11|-0.31377|2015-12-20|0.42627|2015-04-12
2024-02-11 03:56:27|WEEKLY|09476|50000|/equities/china-res-gas|MSCI_EEM|-27.022286465116|45|1.9883826831926|0.1776|-1|1|0.17757|22|-0.07581|17|-0.075814581214987|17|30.88|-0.03974|0.00771|0.057540197823167|0.15972296599604|95.972640083995|209.44094909201|808.82352090418|0.667|0.417|0.22249|24|15|0.0037183184713376|0.072607605095541|52.25|2021-06-20|-0.18418|2015-08-23|0.31336|2010-01-03
2024-02-11 03:56:28|WEEKLY|09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|-56.549938837914|26|4.2324835205689|0.287|-1|1|0.28701|47.2|-0.29903|7|-0.2990280002715|7|33.73|-0.09536|-0.02515|0.0400441075015|0.077296680503156|101.66376078525|147.90023585893|217.5115166058|0.5|0.364|0.21993|22|7|0.0020064928292047|0.071716701434159|93.550003051758|2021-06-13|-0.15639|2021-02-28|0.22754|2020-03-29
2024-02-11 03:56:29|WEEKLY|09478|103623|/equities/pegatron|MSCI_EEM|77.473475775815|10|3.2763670341005|0.0343|1|1|0.03427|84.5|0.08863|22|0.088625720566759|22|30.13|-0.03127|3.0E-5|-0.0022674254018683|0.042861504077995|65.930042426991|112.83934660464|242.81609727741|0.652|0.391|0.17304|23|12|0.0021480341880342|0.056396923076923|100|2017-07-23|-0.16642|2022-07-03|0.2062|2014-11-16
2024-02-11 03:56:30|WEEKLY|09479|8544|/equities/wharf-holdings|MSCI_EEM|20.019791289516|21|1.705677690149||0|0|0.2599|25.45|-0.14875|17|-0.14874848916845|17|32.43|0.03264|0.08674|0.13674758190496|0.15519050346438|325.57867640553|238.99321615201|81.753939765647|0.565|0.348|0.18743|23|8|0.001582180156658|0.063711174934726|79.199996948242|2013-05-26|-0.76231|2015-11-15|0.29918|2017-11-19
2024-02-11 03:56:30|WEEKLY|09480|27075|/equities/bimbo-a|MSCI_EEM|74.314573890503|9|4.3182201829051|-0.1175|1|1|-0.11749|78.34|1.35068|168|1.350677339592|168|47.96|0.0393|0.09892|0.15790888023754|0.27815019756122|413.56165467649|661.25776804299|1842.4270698176|0.556|0.37|0.1756|27|11|0.0029876899462778|0.060446922486569|103.41000366211|2023-05-14|-0.1844|2008-10-12|0.22601|1999-01-31
2024-02-11 03:56:32|WEEKLY|09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|26604.287726338|15|1659.8919568248|0.0544|1|1|0.05441|30268|-0.24365|35|0.10147252443152|48|43.67|0.04496|0.10505|0.021569207584459|0.14048120279196|84.466085833337|373.75105261133|7861.8181818182|0.636|0.364|0.19545|33|18|0.0040395807560137|0.067425869415807|32943|2022-05-01|-0.26316|1998-08-30|0.5|1998-10-18
2024-02-11 03:56:33|WEEKLY|09482|9215|/equities/china-res-power|MSCI_EEM|14.383805655918|58|0.88466576166813|-0.111|1|1|-0.11099|15.7|-0.03638|46|0.86181127063883|48|33.71|-0.05413|0.02386|-0.048938317991814|0.03715647404188|43.611164135544|88.071561846494|85.933220667182|0.429|0.238|0.21181|21|8|0.00096852287581699|0.069637764705882|28.85000038147|2021-12-26|-0.22222|2022-01-09|0.21832|2023-01-01
2024-02-11 03:56:34|WEEKLY|09483|103223|/equities/lite-on-tech|MSCI_EEM|-133.58151106485|17|7.720557188759||0|0|-0.0463|113|0.6539|63|0.65390497630448|63|33.64|0.00158|0.04816|-0.020246273002965|0.070596651055508|56.764812699173|144.66791673898|396.07429821372|0.636|0.364|0.15784|22|11|0.0025184259259259|0.050670846560847|174.5|2023-08-06|-0.17716|2011-08-14|0.2973|2023-07-16
2024-02-11 03:56:35|WEEKLY|09484|12547|/equities/emaar-properti|MSCI_EEM|6.6850604723203|7|0.35585082609854||0|0|-0.03266|7.7|0.05075|18|0.050754875369369|18|35.31|0.40939|0.54867|0.028999127564028|0.077019536969459|73.372713304045|146.63945316359|759.36877391607|0.486|0.371|0.19405|35|8|0.0031382608695652|0.065001714975845|21.434999465942|2005-09-25|-0.35518|2008-11-16|0.39038|2005-04-17
2024-02-11 03:56:36|WEEKLY|09485|100117|/equities/sunac|MSCI_EEM|0.84675097593246|23|0.3825614349855|-0.5323|1|1|-0.53226|1.16|-0.0743|8|-0.074299617387251|8|56.36|0.59399|0.66843|0.72168717048341|1.0946869046902|935.17670210094|1515.5807569379|35.692306665274|0.636|0.455|0.44036|11|8|0.0031517757009346|0.11751646417445|49.549999237061|2020-01-05|-0.58734|2023-04-16|1.6383|2023-09-10
2024-02-11 03:56:38|WEEKLY|09486|941317|/equities/aldar-properti|MSCI_EEM|-5.7782113582524|17|0.22764789385399|-0.0158|-1|1|-0.01584|5.13|0.01|27|0.010000038146972|27|48.2|0.15234|0.26657|0.2441280396442|0.32025889238379|1102.0423343732|878.60564485107|79.831933084892|0.75|0.5|0.23466|20|10|0.0015003673469388|0.075136571428571|13.64999961853|2008-06-22|-0.29565|2009-01-25|0.30091|2005-05-01
2024-02-11 03:56:39|WEEKLY|09487|13894|/equities/china-national-building-material|MSCI_EEM|-3.7205429887285|41|0.30639660996078||0|0|0.48889|2.76|-0.19711|9|-0.19710944381043|9|33.91|-0.04781|0.03667|0.009474093303632|-0.006500364028083|79.691107576101|78.590303622198|64.33566468544|0.455|0.364|0.26098|22|5|0.0014712340966921|0.089433804071247|17.579999923706|2011-07-10|-0.2366|2018-02-11|0.32088|2020-08-02
2024-02-11 03:56:39|WEEKLY|09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|96.00863194647|105|3.9121236000374|0.5566|1|2|0.50822|108.11|-0.065|24|-0.064999099826134|24|30.63|-0.00897|0.03734|0.029497028862301|0.058961509244493|138.77312532241|168.72733317734|656.00730347885|0.561|0.341|0.12902|41|17|0.0019861985294118|0.041816014705882|109.51000213623|2024-02-11|-0.26732|2008-10-12|0.20687|1999-04-18
2024-02-11 03:56:40|WEEKLY|09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|475.25186828572|7|16.456995562857|0.0158|1|1|0.01578|515|-0.04949|32|0.23908045977012|87|34|0.04803|0.10179|0.048545913333255|0.09074632946288|201.04334155824|308.11152272816|903.50877192983|0.553|0.362|0.14317|47|20|0.0021294014962594|0.044476932668329|2569|2007-07-01|-0.27397|2008-10-12|0.22727|2010-02-14
2024-02-11 03:56:41|WEEKLY|09490|103446|/equities/shin-kong-fhc|MSCI_EEM|-9.1891339486598|8|0.25971136708256|0.0322|-1|1|0.03222|8.41|-0.03013|28|-0.030133979532829|28|28.92|-0.02033|0.01821|0.024556750506928|0.012613924944615|134.5645304833|106.72132427371|68.485342266187|0.615|0.423|0.11211|26|13|0.00013631093544137|0.044077694334651|16.239999771118|2009-05-31|-0.12722|2010-02-07|0.19534|2016-11-27
2024-02-11 03:56:43|WEEKLY|09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH|-7.1291790415615|16|0.5430596805205||0|0|0.35294|5.5|-0.13466|10|-0.084673094138592|5|29.37|0.00226|0.05524|0.080558652116956|0.14194819908981|148.53513594711|252.28302414681|255.81394214125|0.684|0.447|0.21645|38|17|0.0027172679045093|0.078470760389036|40.659999847412|2008-01-06|-0.48144|2008-10-26|0.76643|2008-11-02
2024-02-11 03:56:44|WEEKLY|09492|103399|/equities/wan-hai-lines|MSCI_EEM|44.119184291984|8|3.8714920070278||0|0|-0.20549|47.75|0.65984|123|12.224550689826|64|39.63|0.67578|0.75815|1.0145143667104|1.5850664798416|2085.3230312432|1505.3650188561|304.72239800584|0.684|0.421|0.18378|19|11|0.0030626184210526|0.069866342105263|279.05099487305|2021-07-04|-0.16889|2020-03-22|0.39706|2021-05-23
2024-02-11 03:56:45|WEEKLY|09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|-20.560930329639|47|2.3336433033408|0.2749|-1|1|0.27489|13.4|-0.25634|12|-0.25633805800596|12|26.93|0.10496|0.20143|0.28946678736033|0.65524247250562|162.96222438475|555.31433571387|1015.1514459138|0.714|0.429|0.40294|14|10|0.010372505910165|0.13956586288416|43.400001525879|2021-07-25|-0.28283|2018-08-19|0.53017|2017-12-24
2024-02-11 03:56:46|WEEKLY|09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|100.0793058349|36|6.4652308797394|0.4832|1|1|0.48318|121.25|-0.20575|12|-0.17768337706163|3|45.03|0.28317|0.38463|0.33761862043188|0.52445077818922|905.09557052381|1552.4982811122|63815.790274468|0.516|0.355|0.312|31|13|0.0067196855345912|0.10033346610762|151.0281829834|2021-06-06|-0.3458|2020-03-15|0.4|1998-09-20
2024-02-11 03:56:47|WEEKLY|09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|-6.1429698676793|5|0.53765655262366|0.0875|-1|1|0.08755|4.69|-0.12733|17|-0.12733446808166|17|39.72|-0.04517|0.04314|-0.10414306825834|-0.088708719488909|21.851752715839|52.250178471967|279.16667878864|0.667|0.333|0.30836|18|10|0.0035486787204451|0.098692420027816|16.280000686646|2021-08-22|-0.19647|2015-07-05|0.44063|2015-04-12
2024-02-11 03:56:49|WEEKLY|09496|1057321|/equities/gulf-energy-drc|MSCI_EEM|-49.473570002621|39|1.9795710007862||0|0|0.07895|43.75|0.76586|77|1.1704918032787|74|47.33|0.28316|0.32238|0.42713358070295|0.58625600264945|295.7817725069|217.48743898|79.908675799087|0.667|0.333|0.18921|6|3|0.002763850931677|0.059440093167702|203|2020-01-26|-0.80812|2020-04-19|0.20202|2020-04-12
2024-02-11 03:56:49|WEEKLY|09497|103273|/equities/micro-star-international-co|MSCI_EEM|159.41337902592|7|11.689910895695||0|0|-0.06373|191|0.18148|28|0.18148148148148|28|39.47|0.14364|0.20317|0.23487322147678|0.39156460945139|460.6771598921|643.67647741853|816.93758278877|0.632|0.421|0.1934|19|8|0.0038023015873016|0.067057433862434|216.5|2023-07-30|-0.17323|2022-07-03|0.21563|2015-11-22
2024-02-11 03:56:50|WEEKLY|09498|27014|/equities/asur--b|MSCI_EEM|434.56618107563|10|29.21792987583|0.0934|1|2|0.03177|522.22|-0.07921|21|0.611025490324|140|31.05|0.02566|0.10245|0.033072759026935|0.12360624086802|107.33617278846|287.22299949435|4066.8171235679|0.641|0.359|0.16872|39|15|0.0040288032786885|0.055135024590164|576.89001464844|2023-04-16|-0.46015|2001-09-30|0.27031|2020-06-07
2024-02-11 03:56:51|WEEKLY|09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|-260.98465594976|27|11.911551983253||0|0|0.05451|225.5|0.32993|33|8.4448362591884|132|33.36|0.22433|0.37141|0.61762247859243|0.85627939801929|521.58119907052|423.71797963575|256.1335729839|0.591|0.409|0.24104|22|5|0.0030614736842105|0.081325973684211|631|2021-12-05|-0.2303|2019-05-26|0.26872|2020-08-16
2024-02-11 03:56:52|WEEKLY|09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH|499.3579961031|30|24.806355870053|0.0961|1|2|0.0631|556|0.37808|90|0.37807995540863|90|48.67|0.43581|0.61564|0.81346560154614|1.4634560434979|744.56659695505|1577.8614197175|4572.3684784283|0.667|0.4|0.22217|15|5|0.0064580764163373|0.072593965744401|683|2021-05-30|-0.21454|2020-03-22|0.39889|2010-08-08
2024-02-11 03:56:53|WEEKLY|09501|103341|/equities/catcher-tech|MSCI_EEM|178.73066422779|14|5.9846985926461|0.032|1|1|0.032|193.5|0.06592|57|0.065915378965706|57|39.16|-0.0041|0.08968|0.0711962124821|0.10709044185254|119.65557951915|159.9352797155|216.53983737505|0.526|0.474|0.20083|19|6|0.0023676354029062|0.068709114927345|402|2015-07-05|-0.21277|2011-10-23|0.23311|2011-10-30
2024-02-11 03:56:54|WEEKLY|09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|-5.0709745033963|96|0.26529235674094|0.3309|-1|1|0.33094|4.33|-0.0054|56|-0.068554400671686|15|42|-0.05815|-0.01445|-0.042624813551124|-0.029231624379175|51.044358119724|80.420858022777|113.64829366761|0.625|0.313|0.21142|16|9|0.0009557887874837|0.066246805736636|13.10000038147|2014-04-20|-0.11892|2011-09-25|0.16503|2011-04-10
2024-02-11 03:56:55|WEEKLY|09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|-9.6087505730092|36|0.70706256869106||0|0|0.34739|7.74|-0.17524|12|-0.17524342404094|12|36.6|-0.07273|-0.01261|0.01971496151319|0.0047728949724183|91.500201101037|86.796331228636|66.724133763671|0.65|0.45|0.20244|20|8|0.00045082138200782|0.069850052151239|26|2011-08-21|-0.18094|2018-12-02|0.13876|2020-08-30
2024-02-11 03:56:56|WEEKLY|09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|-14.468553507801|22|0.53506597413899||0|0|-0.00759|13.28|-0.13346|13|-0.13346480788165|13|39.61|0.03085|0.08867|0.11059428939644|0.19527840909905|333.45767276601|564.16164874865|117.41820725256|0.556|0.333|0.20725|36|15|0.0013959571527298|0.069302639944713|32.810001373291|2000-03-12|-0.23511|2008-10-12|0.28462|2012-06-17
2024-02-11 03:56:57|WEEKLY|09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|-26.531032302335|61|2.7413098509178|0.5551|-1|1|0.55508|19.83|-0.28367|27|-0.28367086434589|27|35.33|0.08977|0.35346|0.51714126266787|0.73819314809466|367.12984927139|555.47323530224|195.75517966122|0.444|0.333|0.45594|18|5|0.0068727729885057|0.15856780172414|130.33000183105|2021-02-14|-0.37856|2014-05-18|0.768|2013-09-22
2024-02-11 03:56:59|WEEKLY|09506|103731|/equities/formosa-petro|MSCI_EEM|-81.807794242201|32|2.8651052159632|0.0701|-1|1|0.07009|74.3|-0.11025|7|-0.11024500210955|7|72.9|0.05679|0.09712|0.082594107258713|0.099404931377856|137.99185853986|135.90570595347|99.517813296687|0.5|0.4|0.14813|10|5|0.00049647368421053|0.044615394736842|151|2018-09-30|-0.18433|2011-08-07|0.13687|2020-11-15
2024-02-11 03:56:59|WEEKLY|09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|221.81557503871|56|14.39480832043|0.3004|1|2|0.25463|271|0.10858|51|0.32975534238911|56|65.73|0.39284|0.47802|0.68000879255529|1.1769276666892|568.97635651578|674.722484592|2643.9024390244|0.455|0.273|0.18591|11|4|0.0050849871465296|0.06001677377892|280|2024-02-11|-0.16666|2020-03-15|0.37255|2009-05-10
2024-02-11 03:57:00|WEEKLY|09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|-40.232150688085|43|2.1609813473132||0|0|0.1497|35.5|0.16228|68|0.31901597335721|59|37.44|-0.03102|0.04249|-0.016178874296485|-0.056950184927297|77.041167129481|64.306224697973|53.383458646616|0.563|0.375|0.17514|16|6|-5.2683307332293E-5|0.057869017160686|105|2018-04-29|-0.36095|2020-03-15|0.30088|2020-04-05
2024-02-11 03:57:01|WEEKLY|09509|100143|/equities/kingsoft|MSCI_EEM|-26.620892219921|17|2.3162676850498||0|0|0.26102|19.62|0.00254|41|0.0025360152484064|41|47.5|0.31062|0.42416|0.50735765051748|0.69241642011476|1389.8666111156|1430.3539885089|658.38928569314|0.688|0.5|0.29981|16|7|0.0049167912371134|0.10312731958763|79.5|2021-02-21|-0.24602|2021-02-28|0.30692|2013-06-02
2024-02-11 03:57:02|WEEKLY|09510|943516|/equities/china-vanke|MSCI_EEM|-8.0587716172613|45|0.66106650999447|0.5117|-1|1|0.51167|5.86|-0.20827|18|-0.20827329686026|18|32.64|-0.07975|-0.01721|-0.030185223787532|-0.10635895079043|70.041894431949|56.211457007377|42.097701877848|0.571|0.357|0.23972|14|5|-0.00025487025948104|0.081184850299401|42.849998474121|2018-01-28|-0.1886|2022-07-17|0.19776|2022-11-13
2024-02-11 03:57:03|WEEKLY|09511|49994|/equities/weigao-group|MSCI_EEM|-6.9618495139203|34|0.67894985386802||0|0|0.52772|4.77|-0.06481|37|-0.064814796009508|37|41.89|0.07483|0.1194|0.20901621434384|0.29673715666369|312.8108678112|306.65221857138|164.48275255391|0.667|0.444|0.26105|18|10|0.002144917407878|0.089752986022872|22.700000762939|2020-08-09|-0.21705|2014-11-23|0.34192|2013-11-17
2024-02-11 03:57:04|WEEKLY|09512|49970|/equities/guangdong-inv|MSCI_EEM|-5.6189942983004|2|0.43633145184029||0|0|0.02955|4.27|0.13147|34|-0.18364415659989|20|47.88|0.00487|0.04284|-0.055563028804835|0.00058118472341173|60.769172554586|95.782312611773|109.20715824024|0.438|0.188|0.16905|16|6|0.00076744458930899|0.056973050847458|17.340000152588|2019-11-10|-0.22399|2024-02-04|0.17703|2011-09-04
2024-02-11 03:57:05|WEEKLY|09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|514.60465040573|2|24.131783198091|0.0469|1|1|0.04688|603|0.36934|90|0.054403633668543|7|25.33|0.04792|0.14828|0.14256528964506|0.22726268409994|2014.8714524403|4690.6027496995|2412|0.54|0.381|0.15836|63|17|0.0037052536005009|0.058219749530369|2820|2005-05-08|-0.36667|2014-10-19|0.52801|2014-10-12
2024-02-11 03:57:06|WEEKLY|09514|37875|/equities/lpp|MSCI_EEM|13308.717012388|60|1124.4569324064|0.4829|1|1|0.48292|16060|-0.40209|11|-0.40208942767004|11|41.59|0.09822|0.21737|0.2170626286385|0.51211531079533|116.78241843187|353.45764528464|1483.6027713626|0.588|0.353|0.24422|17|7|0.0049455874673629|0.073898002610966|19040|2022-01-16|-0.36067|2022-02-27|0.34279|2021-12-12
2024-02-11 03:57:07|WEEKLY|09515|1012156|/equities/win-semiconductors|MSCI_EEM|132.87824100014|12|10.141793649589||0|0|-0.04491|159.5|-0.16376|15|-0.17619139415224|28|35.71|0.1067|0.17769|0.13888591759854|0.33322606372627|108.23377790851|251.25698003663|234.00820338962|0.706|0.412|0.24377|17|9|0.0034968284789644|0.088252378640777|467.5|2021-01-24|-0.28444|2018-07-29|0.32057|2017-02-19
2024-02-11 03:57:08|WEEKLY|09516|49993|/equities/citic-bank|MSCI_EEM|-3.9483179358422|33|0.17716631476637||0|0|-0.05978|3.9|0.07918|31|0.079178878044144|31|30.54|-0.04099|0.01658|0.018525994619449|0.031111726521924|111.63340405067|119.65256518305|89.244855778033|0.542|0.333|0.16561|24|8|0.00062024836601307|0.052870509803922|7.4000000953674|2015-04-26|-0.15844|2011-09-25|0.20222|2011-10-30
2024-02-11 03:57:09|WEEKLY|09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|27346.681399385|6|1310.2051001591|-0.0034|1|2|-0.07229|30800|0.03544|80|0.09271017690274|38|31.58|0.08999|0.17617|0.18745460696895|0.27497508654171|655.26752409444|896.93329968323|4067.0804828298|0.528|0.389|0.13217|36|9|0.0041844570928196|0.051315709281961|47400|2020-02-16|-0.26263|2020-03-22|0.32009|2001-12-02
2024-02-11 03:57:10|WEEKLY|09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|8583.0907084385|37|386.46976385384||0|0|0.12722|9835|-0.13238|14|-0.08054892601432|29|32.3|-0.03966|-0.00693|-0.032652062639162|0.019032838009258|50.874186280217|107.43466057214|406.40495867769|0.696|0.348|0.16301|23|15|0.0023539537869063|0.049672349165597|9950|2024-02-11|-0.14103|2014-02-09|0.13126|2014-03-23
2024-02-11 03:57:11|WEEKLY|09519|103111|/equities/airtac|MSCI_EEM|-1102.6292126596|30|61.271645116317|-0.0573|-1|1|-0.05729|1015|0.04803|33|0.048034934497817|33|36.06|0.0268|0.10309|0.031675088731872|0.18210981670396|63.022324545135|169.28323241495|762.75640199448|0.667|0.333|0.2755|18|10|0.004851401179941|0.090455294985251|1245|2023-04-16|-0.24212|2011-11-27|0.28873|2018-11-04
2024-02-11 03:57:12|WEEKLY|09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-43.770073161943|34|2.6097830685367||0|0|0.09186|39.05|-0.20131|23|-0.2013103806868|23|33.82|0.08912|0.18217|0.29153490639881|0.42080759622191|234.64613534517|321.32319281846|1394.6428536456|0.545|0.409|0.21963|22|7|0.0046725482625483|0.06910685971686|95.25|2016-05-22|-0.23284|2020-03-15|0.28074|2020-06-07
2024-02-11 03:57:13|WEEKLY|09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|-108.25331389278|42|8.8761046309271||0|0|-0.10653|80.5|-0.81483|39|-0.81483201632192|39|38|0.20639|0.47073|0.47209953637443|1.0078859552307|21.699875770664|103.42164939595|392.68292682927|0.438|0.25|0.26389|16|4|0.0070482742681048|0.081690462249615|1154|2023-04-02|-0.91826|2023-04-30|0.89474|2020-12-27
2024-02-11 03:57:14|WEEKLY|09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|2227.1827279498|18|115.98791283987|-0.1044|1|1|-0.10445|2315|-0.243|15|-0.2429974536195|15|33.12|0.04769|0.08906|0.047395736809527|0.10648571699964|89.49125489772|142.9025408208|115.17412935323|0.68|0.44|0.18671|25|15|0.0012627100591716|0.059401514792899|5930|2012-05-06|-0.3457|2020-03-15|0.25253|2020-03-29
2024-02-11 03:57:15|WEEKLY|09523|103235|/equities/compal-electrn|MSCI_EEM|31.698432105109|59|2.2376556048495|0.5643|1|1|0.56427|35.9|-0.06173|25|-0.061728396999795|25|30.48|-0.03556|0.01829|-0.027853153740124|-0.017135808452959|60.710694447082|77.837688391978|130.9263363457|0.609|0.435|0.15162|23|9|0.0010242951251647|0.049028353096179|48.349998474121|2010-01-17|-0.16444|2011-08-07|0.1517|2014-07-20
2024-02-11 03:57:15|WEEKLY|09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|13738.2228745|29|1057.2590418334|0.0415|1|1|0.04147|16700|0.28869|124|0.27830508474576|49|23.84|0.06771|0.15779|0.15142833187781|0.22873614194379|8570.3971532973|15938.493734662|45135.135135135|0.63|0.438|0.14445|73|20|0.0048280429864253|0.060669570135747|29611|2018-03-25|-0.30526|2000-11-26|0.28|1994-05-29
2024-02-11 03:57:16|WEEKLY|09525|953532|/equities/phosagro-oao|MSCI_EEM|-14.033520615648|14|4.6611735383009||0|0|0.9976|0.05|-0.03323|10|-0.033232202245689|10|33.94|-0.04946|-0.01685|-0.058206753956067|0.064474378546341|47.690742199273|124.25023246294|0.35714286246471|0.563|0.313|0.2194|16|7|-0.00056212230215827|0.072845665467626|28.219999313354|2021-10-24|-0.99716|2022-03-06|0.16837|2022-02-13
2024-02-11 03:57:18|WEEKLY|09526|13192|/equities/qa-comm-bk|MSCI_EEM|-6.0670902629232|87|0.32803010607879|0.2513|-1|1|0.25131|4.99|0.50826|79|0.50825972787156|79|31.94|0.11255|0.17799|0.14483653658137|0.22928774494794|390.53673650127|548.97810631019|778.47113614733|0.556|0.361|0.13927|36|13|0.009994854368932|0.053237815533981|12.423999786377|2008-04-20|-0.90857|2000-01-02|9.92044|1999-12-26
2024-02-11 03:57:19|WEEKLY|09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|33.334288038815|28|2.0976963887495||0|0|0.03094|36.65|-0.32019|20|-0.32019111588422|20|39.55|-0.00077|0.04543|-0.091575507604102|-0.080980388571504|48.167296646588|68.446364778464|196.83136344793|0.545|0.273|0.25638|11|6|0.0027458008658009|0.081890108225108|68.900001525879|2021-02-21|-0.17931|2021-02-28|0.18165|2020-11-01
2024-02-11 03:57:20|WEEKLY|09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|-31.764885787491|17|1.690110264523||0|0|-0.07965|30.5|-0.11024|44|-0.11023622047244|44|34.83|-0.04892|0.00694|0.035787388222326|0.10536113357824|104.50811547189|171.96635306101|361.80307112532|0.722|0.444|0.18355|18|8|0.0030446967340591|0.066886562986003|44.910804748535|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2024-02-11 03:57:21|WEEKLY|09529|50545|/equities/komercni-banka|MSCI_EEM|713.37432208992|6|21.291892636694|0.0918|1|2|0.07317|792|-0.07839|29|-0.078389830508475|29|38.67|-0.01015|0.04005|0.046135733874426|0.10501684474364|159.66847506337|304.54965222488|643.90243902439|0.576|0.424|0.18336|33|13|0.0024764949258392|0.056514582357533|1155|2015-03-22|-0.24428|1999-12-12|0.29992|1999-08-01
2024-02-11 03:57:22|WEEKLY|09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|75.676003513415|14|1.8750053588715|0.0196|1|2|0.01146|79.4|-0.05683|15|-0.056833619633498|15|30.52|-0.01462|0.01149|-0.040907883516009|-0.026302655011505|48.023378309704|75.302267868629|232.16374197254|0.68|0.4|0.09836|25|14|0.0013527448453608|0.03314368556701|88.599998474121|2022-07-10|-0.11323|2023-07-09|0.1038|2011-11-06
2024-02-11 03:57:23|WEEKLY|09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|-71.153411851855|34|2.6776589642974||0|0|-0.02008|63.5|0.12108|88|0.12108436337805|88|50.58|0.02444|0.09453|0.061162590189965|0.16903902361177|105.5792291802|169.32405564841|387.66790753015|0.583|0.417|0.17049|12|2|0.002835078125|0.056769953125|87.25|2018-09-23|-0.19588|2020-03-22|0.3038|2020-11-15
2024-02-11 03:57:24|WEEKLY|09532|100144|/equities/csr-times-elec|MSCI_EEM|-25.559384842919|46|2.0914616651691|0.4184|-1|1|0.41845|19.86|-0.14381|11|-0.14380549932913|11|40.72|0.10997|0.18099|0.21932817158717|0.31067998077613|380.05252905145|459.20116897252|328.26446254937|0.667|0.5|0.26585|18|9|0.0035650257069409|0.092537095115681|75|2015-04-19|-0.21485|2011-09-25|0.56522|2015-01-04
2024-02-11 03:57:25|WEEKLY|09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|99.423328243563|2|5.2255567435194|-0.0233|1|1|-0.02326|113.4|0.04464|41|0.044643850956468|41|37.24|-0.0555|0.00954|-0.0042271421013403|0.065921136319319|81.394405074207|147.53705947703|344.36684019118|0.571|0.333|0.14198|21|7|0.0021675478927203|0.047425836526181|120.40000152588|2023-07-30|-0.19118|2020-03-22|0.17647|2020-06-07
2024-02-11 03:57:26|WEEKLY|09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|5.973706386375|13|0.40992681039202|-0.0232|1|2|-0.05322|6.76|-0.12121|18|-0.12121207961476|18|35.95|-0.03232|0.04026|-0.011378801685607|0.0011774976108558|63.817988447863|78.370042276869|124.95379703413|0.571|0.381|0.19313|21|7|0.0014873142112125|0.069296101694915|17.319999694824|2013-01-27|-0.28028|2016-08-21|0.20225|2020-03-29
2024-02-11 03:57:27|WEEKLY|09535|50013|/equities/weichai-power|MSCI_EEM|11.252884862962|15|1.087618700696|0.1702|1|1|0.17025|14.16|-0.17934|12|0.014028722385284|35|28.63|-0.05614|0.03703|0.0062823167454079|0.087831658468374|32.161231786385|94.708765922086|220.90483907155|0.63|0.407|0.24921|27|12|0.0032123125794155|0.089295908513342|36.330001831055|2010-10-10|-0.50691|2012-04-15|0.27195|2009-07-19
2024-02-11 03:57:29|WEEKLY|09536|102982|/equities/asia-cement-corp|MSCI_EEM|-42.638568593543|30|1.0259334733591||0|0|-0.00766|39.45|-0.0696|9|-0.069602847858443|9|26.04|-0.04422|-0.00735|-0.02993539804881|0.011125130922672|55.913065129633|104.84844717715|131.54385149723|0.571|0.357|0.1234|28|9|0.00080808707124011|0.04053734828496|54.299999237061|2021-04-25|-0.14634|2011-09-25|0.09197|2020-04-12
2024-02-11 03:57:29|WEEKLY|09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|-12.71040989045|15|1.1046229633202||0|0|0.29213|8.99|-0.27511|13|-0.2751141850777|13|41.6|-0.09794|-0.03029|-0.077290686467383|-0.07928161103832|56.546141343892|74.261916534948|79.137324320551|0.6|0.3|0.25005|10|5|0.00092637209302326|0.081485558139535|25.75|2021-01-24|-0.15201|2022-05-08|0.27095|2017-09-24
2024-02-11 03:57:30|WEEKLY|09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|-3019.6214099809|27|82.653674496786||0|0|-0.08614|2900|-0.08612|9|-0.086121586092396|9|46.75|0.08926|0.12272|0.063256096950419|0.10146129706456|128.15385638719|153.65801346153|26.079136690648|0.438|0.375|0.16583|16|6|0.00039767441860465|0.053367958656331|25715|2011-04-10|-0.86719|2012-07-22|0.15128|2020-11-15
2024-02-11 03:57:31|WEEKLY|09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|26.032844684366|101|1.3266421012993|0.2984|1|1|0.29835|29.44|-0.1151|21|0.038659056724291|58|44.15|0.01938|0.07737|0.083739354839801|0.14619177618416|124.96032169247|136.73463340783|149.7456803792|0.462|0.308|0.16508|13|6|0.0012925964391691|0.055853056379822|46.104999542236|2013-04-28|-0.30671|2020-03-22|0.2537|2020-06-07
2024-02-11 03:57:32|WEEKLY|09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|60.807054992009|87|8.0836599472616||0|0|3.07928|87.99|0.50443|60|0.50442826983072|60|43.32|0.03533|0.15025|0.169905307347|0.3325760234726|285.64168434797|721.95523625869|1668.0568013836|0.579|0.421|0.29446|19|5|0.0059134763476348|0.10256803080308|199.74000549316|2021-02-21|-0.54644|2021-07-25|0.33066|2022-06-19
2024-02-11 03:57:34|WEEKLY|09541|1169344|/equities/kuaishou-technology|MSCI_EEM|-56.908118393397|49|5.399935670607|0.1534|-1|1|0.15339|42.5|-0.18014|13|-0.18014346230507|13|54.5|0.24123|0.30859|-0.18014346230507|-0.18014346230507|81.986|81.986|14.166666666667|0.5|0.5|0.4433|2|1|-0.0080783439490446|0.1346249044586|417.79998779297|2021-02-21|-0.22888|2021-08-08|0.32667|2021-02-14
2024-02-11 03:57:34|WEEKLY|09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|-48.563442683559|52|3.2683795245608||0|0|0.52537|39.75|0.58883|103|0.58883248730964|103|43.67|0.20818|0.29047|0.23374925205548|0.28515846400193|258.36162702011|251.29765007646|537.16215523949|0.417|0.333|0.22501|12|5|0.0043012347826087|0.073029356521739|105.5|2021-12-19|-0.28063|2018-03-11|0.27919|2021-01-10
2024-02-11 03:57:35|WEEKLY|09543|103775|/equities/feng-tay-entpr|MSCI_EEM|-189.29161615507|26|8.6805387183552||0|0|0.02671|164|-0.13368|35|-0.13367609254499|35|36.6|0.05514|0.09889|-0.013266202677644|0.068105665335579|61.936436923177|131.2754324712|810.27668900482|0.45|0.35|0.20966|20|9|0.0037401981505945|0.06084177014531|254.5|2021-07-04|-0.18561|2016-09-04|0.26901|2015-02-22
2024-02-11 03:57:36|WEEKLY|09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH|-38.800251371961|49|4.0300755641762||0|0|0.48516|27.75|||-0.13367609254499|35|58.5|0.12765|0.20985|0|0|100|100|22.745901639344|0|0|0.35733|2|0|-0.0054224848484848|0.12804424242424|198.5|2020-12-27|-0.23703|2021-08-22|0.27574|2022-11-06
2024-02-11 03:57:37|WEEKLY|09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|119203.11745019|54|6898.9608499358|0.6932|1|1|0.69318|149000|0.25923|60|0.25923264193158|60|45.93|-0.02227|0.04071|0.038898533732164|0.11764651633742|100.61809602829|156.18721803029|382.05128205128|0.533|0.4|0.21265|15|8|0.002798423180593|0.064654258760108|175500|2014-08-03|-0.20833|2020-03-22|0.18342|2020-07-19
2024-02-11 03:57:38|WEEKLY|09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|-16.674321952417|12|0.50906670449353||0|0|-0.13448|16.45|-0.19705|9|0.27203942167656|33|41.93|0.03919|0.08473|0.12868531052839|0.19323428591507|400.10084058506|308.11906862504|305.76208946138|0.607|0.321|0.20741|28|12|0.0021593164556962|0.068249189873418|33.700000762939|2006-02-12|-0.26667|2012-05-20|0.24359|2012-06-24
2024-02-11 03:57:39|WEEKLY|09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|-198.76282376176|25|9.4434414986139||0|0|0.05759|180|-0.10243|10|-0.10243033711164|10|53.57|0.20148|0.24324|0.35563388299075|0.43280673870456|758.85253228036|607.1443314613|309.91734560132|0.571|0.429|0.1907|14|7|0.0023725452196382|0.060756046511628|372.89001464844|2021-04-25|-0.17714|2020-03-15|0.2125|2020-03-29
2024-02-11 03:57:40|WEEKLY|09548|49983|/equities/fosun-intl|MSCI_EEM|-5.1777029575978|46|0.33417974257072||0|0|0.23958|4.38|0.37646|71|-0.020952406383696|60|45.06|0.09032|0.12329|0.18720245522788|0.16469626653995|275.3434321945|176.55860258516|90.87136843257|0.5|0.375|0.20905|16|8|0.00097476501305483|0.070047454308094|21.450000762939|2015-06-21|-0.17234|2018-02-11|0.2344|2013-06-02
2024-02-11 03:57:41|WEEKLY|09549|103031|/equities/far-eastern-ne|MSCI_EEM|29.160205988291|6|0.79761792577511||0|0|-0.03465|30.65|-0.04516|61|-0.045161278017105|61|27.93|-0.07206|-0.04274|-0.063925405076857|-0.057945227114676|30.836773696615|50.3145423614|113.6869460659|0.63|0.407|0.13966|27|14|0.00071050065876153|0.044752015810277|46.369998931885|2010-11-14|-0.15232|2011-09-25|0.19927|2011-10-30
2024-02-11 03:57:42|WEEKLY|09550|103201|/equities/hiwin|MSCI_EEM|201.86427654673|12|10.836636002576|-0.056|1|1|-0.05603|219|0.00404|26|0.0040362249127979|26|29.84|0.15815|0.29327|0.73472175757338|0.7911323971602|1524.7608184861|1188.0265680407|610.1978370698|0.36|0.32|0.23118|25|6|0.0041111228533686|0.080192615587847|458.05499267578|2018-04-22|-0.20758|2020-03-15|0.25549|2018-11-04
2024-02-11 03:57:43|WEEKLY|09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|-23.404923778843|27|1.7731230232459||0|0|0.03944|20.7|0.1803|35|0.18029717279643|35|40.22|-0.05126|0.01821|0.065026928415372|0.071763709664463|164.33709791219|156.09145557205|103.5000038147|0.5|0.389|0.21104|18|3|0.0010435466666667|0.071233986666667|45.650001525879|2018-04-08|-0.20944|2018-04-15|0.20705|2009-10-25
2024-02-11 03:57:44|WEEKLY|09552|41434|/equities/empresas-copec|MSCI_EEM|5621.7092207497|30|319.5849214573||0|0|-0.07056|5994.8999|-0.11553|10|-0.11553340639182|10|34.56|0.00078|0.06287|0.073153698076827|0.13792124251922|186.15422502132|301.10694809018|816.42131606493|0.6|0.378|0.16872|45|17|0.0020945454545455|0.054329507575758|9951|2010-11-14|-0.26927|2020-03-22|0.24629|1994-02-06
2024-02-11 03:57:45|WEEKLY|09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|-3.8510622730841|75|0.15335604318574|0.1199|-1|1|0.1199|3.67|-0.03528|4|-0.035275160884003|4|40.83|0.0207|0.08943|-0.003627337746423|0.044327490053046|97.634874240482|108.42777496|139.01514888111|0.5|0.333|0.12145|6|2|0.0013677742946708|0.038704984326019|5.0100002288818|2021-05-16|-0.1|2020-03-15|0.11111|2019-04-07
2024-02-11 03:57:46|WEEKLY|09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH|308.35620104954|100|24.797932983488|4.2444|1|2|4.13136|396.5|-0.04175|4|-0.041747143750149|4|37.78|0.04817|0.12343|0.25547855097945|0.39229922730483|566.71401597393|956.65317486152|52866.666666667|0.522|0.391|0.19702|23|8|0.0076514359504132|0.069480526859504|397.25|2024-02-11|-0.24603|2008-11-23|0.42632|2008-11-30
2024-02-11 03:57:47|WEEKLY|09555|103588|/equities/wpg-holdings|MSCI_EEM|75.67393252347|22|4.2335387832382|0.5393|1|2|0.47227|87.6|-0.01065|10|-0.010646701272463|10|27.26|-0.03098|0.00357|0.01631046237453|0.040616003302423|107.50690153126|128.00880783427|369.46436885984|0.704|0.407|0.13734|27|16|0.0022675165125495|0.044182655217966|91.699996948242|2024-01-28|-0.13849|2021-08-15|0.1501|2015-09-13
2024-02-11 03:57:49|WEEKLY|09556|103802|/equities/ruentex|MSCI_EEM|-38.173986339833|47|1.4967021982487||0|0|0.01379|35.75|-0.18813|17|-0.18812992696115|17|39.5|0.05534|0.21066|0.25440403120843|0.25379161851339|330.4154567233|217.6053011736|138.51220743795|0.5|0.389|0.19185|18|8|0.0019191545574637|0.056635402906209|78.269996643066|2013-09-15|-0.34316|2015-06-21|0.46983|2013-08-04
2024-02-11 03:57:50|WEEKLY|09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM|1.5582899867091|6|0.10361411194983||0|0|-0.10011|1.69|0.2488|86|0.010101049022522|16|46.09|0.10552|0.14597|0.091809937478778|0.1614486783168|167.25100153265|153.93423329794|34.14141661293|0.636|0.273|0.17833|11|5|-0.0011920703125|0.05449173828125|4.6900000572205|2014-03-09|-0.17778|2014-03-09|0.28706|2019-05-19
2024-02-11 03:57:51|WEEKLY|09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|-12.504302061039|43|0.64629069460556||0|0|0.19259|10.9|-0.07895|31|-0.078947356863365|31|43.14|0.0187|0.06872|0.11624490552843|0.19362527361806|178.90881196284|205.84399004807|284.59529597022|0.643|0.429|0.18558|14|8|0.0022254489164087|0.056482430340557|18.799999237061|2019-09-08|-0.17829|2013-06-23|0.16667|2020-04-12
2024-02-11 03:57:51|WEEKLY|09559|41493|/equities/santander-chil|MSCI_EEM|38.632466772614|44|1.9141777424619|0.2963|1|2|0.276|44.55|-0.07644|29|0.11509418531562|27|32.95|-0.0267|0.00545|-0.015856245832922|0.046888966144554|40.046783999749|172.12942534027|459.27835168108|0.732|0.439|0.1506|41|26|0.0017807675753228|0.050651621233859|47.5|2010-09-19|-0.24022|2008-10-12|0.2056|2020-04-05
2024-02-11 03:57:52|WEEKLY|09560|103247|/equities/winbond|MSCI_EEM|23.69986382618|50|1.7499969104239||0|0|0.05859|27.1|0.80609|46|0.80609428245032|46|34.67|0.03153|0.15997|0.16614225861925|0.32333844918918|387.19903249617|758.15053564933|877.02269042797|0.667|0.429|0.25186|21|7|0.0047148005148005|0.081161711711712|38.900001525879|2021-05-02|-0.20956|2020-03-22|0.36905|2009-03-29
2024-02-11 03:57:54|WEEKLY|09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|-3.8158289402759|100|0.22974868446695|0.5069|-1|1|0.50693|3.2|-0.18981|71|-0.18981204301883|71|30.1|-0.12432|-0.03744|-0.11212403099956|-0.079813010236178|14.261440901744|33.924961455433|30.592734569919|0.7|0.5|0.2446|20|8|-0.00019497860199715|0.085964721825963|15.750005722046|2017-10-29|-0.25493|2013-03-24|0.1875|2020-08-02
2024-02-11 03:57:55|WEEKLY|09562|48389|/equities/autohome-inc-adr|MSCI_EEM|-29.785746942649|153|1.8294977228703||0|0|0.73266|25.63|0.057|40|0.057001168382509|40|37.8|0.08089|0.1472|0.19032386832612|0.31386365660628|106.20782477533|185.47697386632|90.886519387792|0.6|0.5|0.35547|10|6|0.0024223396226415|0.10644073584906|147.66999816895|2021-01-31|-0.18702|2022-03-13|0.33139|2022-03-20
2024-02-11 03:57:56|WEEKLY|09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-13.867285985884|39|1.3140952650497|0.4845|-1|1|0.48446|9.95|-0.11468|26|-0.11467890309601|26|59.5|3.45073|4.08527|-0.13550650214789|-0.13550650214789|74.69179244|74.69179244|309.96883772652|0.333|0.333|0.3334|6|2|0.0059749113924051|0.11729906329114|148.60000610352|2021-01-31|-0.20614|2022-09-04|0.41389|2022-12-04
2024-02-11 03:57:56|WEEKLY|09564|943698|/equities/nanya-tech|MSCI_EEM|63.066221631015|65|4.6605577514578|0.1919|1|2|0.14047|68.2|0.10358|24|0.10357514922896|24|32.52|0.0113|0.14641|0.13367357858133|0.1156487257895|153.32483333914|145.17092760983|45.120740788749|0.476|0.381|0.31568|21|3|0.0016613520749665|0.090050200803213|338.4700012207|2010-01-10|-0.25345|2011-12-04|0.39379|2013-04-21
2024-02-11 03:57:57|WEEKLY|09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|-38.940720673104|6|2.7874805090777||0|0|0.00722|33.02|-0.12358|52|-0.12358372456177|52|32.22|-0.06024|0.0758|0.1934644203121|0.39592758995313|112.5969514947|377.35995312802|291.69612498189|0.444|0.333|0.32096|18|6|0.0047236581196581|0.10943097435897|148.88000488281|2021-02-21|-0.24628|2021-12-05|0.37115|2022-03-20
2024-02-11 03:57:59|WEEKLY|09566|27153|/equities/mexichem|MSCI_EEM|-39.47736977811|17|2.1398378876011||0|0|-0.15886|33.41|-0.30396|26|-0.30395941095619|26|30.14|0.1328|0.24076|0.3590945297032|0.43796934953363|3039.7367160617|4413.7231232185|3655.3611347055|0.5|0.429|0.14071|42|11|0.0041645397815913|0.053293502340094|74.244003295898|2012-12-23|-0.4367|2008-10-12|0.55559|2005-08-28
2024-02-11 03:58:00|WEEKLY|09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|11016.155624417|64|536.6147918611||0|0|0.22952|12605|0.51102|151|-0.081774517458886|12|56|0.04361|0.07954|0.21462070942381|-0.081774517458886|138.74638946|91.823|74.062020240087|0.4|0.2|0.22079|5|2|0.00022725947521866|0.072048658892128|21113.7890625|2017-12-17|-0.30369|2020-03-22|0.16208|2020-04-12
2024-02-11 03:58:01|WEEKLY|09568|103526|/equities/wistron-corp|MSCI_EEM|98.240749112079|1|8.0864169626405||-1|0|0|124.5|-0.09211|27|0.1357845123439|19|28|0.04734|0.10928|-0.020969387108396|-0.0093813466076912|57.138195072027|83.83604572408|337.76450878581|0.593|0.333|0.18623|27|8|0.0027134523809524|0.059625251322751|161.5|2023-07-30|-0.27389|2023-08-06|0.33962|2023-07-16
2024-02-11 03:58:01|WEEKLY|09569|100059|/equities/microport|MSCI_EEM|-9.4245650823883|42|1.1765217004873||0|0|0.65567|5.95|-0.20657|15|-0.2065699233725|15|46.93|0.29145|0.4665|0.92241915976959|1.081151922012|761.78120527655|674.88323937467|71.773218777376|0.429|0.357|0.29417|14|2|0.0020546275071633|0.10109316618911|72.816200256348|2021-07-04|-0.36045|2023-12-10|0.39296|2020-03-15
2024-02-11 03:58:02|WEEKLY|09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|-18.729657856769|46|1.4078973436794||0|0|0.38008|14.94|-0.1314|11|-0.13140057519453|11|36.05|0.08545|0.15657|0.13225981491525|0.085907779773999|280.9628992094|139.60038810357|90.162944209648|0.5|0.3|0.23651|20|6|0.0011886031331593|0.076109791122715|46.917697906494|2021-04-18|-0.18357|2022-06-19|0.20051|2009-09-06
2024-02-11 03:58:04|WEEKLY|09571|19394|/equities/eregli-demir-celik|MSCI_EEM|37.249215293054|28|2.6174611396749||0|0|0.12688|46.36|0.06306|21|0.063063133241193|21|29.45|0.00337|0.20643|0.15634719039292|0.3273186651683|-2496.6465364982|5579.9423832575|4635999.8408252|0.585|0.434|0.31254|53|15|0.010319672544081|0.10308161838791|53.549999237061|2023-02-26|-0.5|1994-02-06|1|1993-11-28
2024-02-11 03:58:05|WEEKLY|09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|-29.738536041062|26|2.5878455377555||0|0|0.3581|21.6|-0.09299|37|-0.092991835313651|37|23.33|-0.2704|-0.23213|-0.21438590856647|-0.20149967528247|37.231625829832|49.844202942369|75.000003311369|0.667|0.5|0.33957|6|4|0.00019175757575758|0.10370266666667|55.25|2021-07-04|-0.20603|2022-10-30|0.21836|2021-01-10
2024-02-11 03:58:06|WEEKLY|09573|13896|/equities/alpha-bank|MSCI_EEM|1.4530323680751|5|0.093822540955001|0.0657|1|1|0.06568|1.72|-0.16703|17|-0.042906597916325|16|33.32|-0.47755|0.90236|1.25279868723|1.9732467112161|27015.665830243|49406.568680088|243.28146914402|0.638|0.404|0.31414|47|24|0.042674751592357|0.099574133757962|101.27940368652|2011-02-27|-0.98|2015-07-19|46.8736|2010-09-26
2024-02-11 03:58:07|WEEKLY|09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|587.74695825397|5|17.604989144284|-0.0127|1|1|-0.01266|624|0.57702|61|0.57702214816336|61|31.48|-0.04035|0.08052|0.049142808693994|0.055801829170467|124.21854186068|119.58060855575|187.38738738739|0.31|0.241|0.10241|29|7|0.0017505779716467|0.046094852780807|910.38000488281|2022-05-15|-0.31724|2009-01-25|0.35638|2014-08-03
2024-02-11 03:58:08|WEEKLY|09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|-16.238394233373|17|1.4394647190262||0|0|0.3828|11.48|0.08046|47|-0.29076084449521|15|41.72|-0.00581|0.07657|0.06271068724183|0.16871744096918|118.88216191046|231.25929292254|194.57626028261|0.722|0.444|0.28091|18|9|0.0024615775749674|0.093813155149935|49.5|2018-01-14|-0.21329|2020-03-15|0.22503|2019-08-25
2024-02-11 03:58:10|WEEKLY|09576|103249|/equities/synnex|MSCI_EEM|65.587357430249|22|2.0837926183375||0|0|0.11025|71.5|-0.09153|14|-0.039087971762792|24|38.84|0.01401|0.05182|0.0059452495620609|0.031473100347375|97.092038075429|111.48561158349|180.1007522064|0.632|0.316|0.12739|19|10|0.0012772990777339|0.04482836627141|82.599998474121|2010-12-19|-0.13186|2012-11-04|0.1163|2013-08-18
2024-02-11 03:58:10|WEEKLY|09577|103416|/equities/chang-hwa-bank|MSCI_EEM|-18.319975401555|27|0.31706574045432|0.0057|-1|1|0.0057|17.45|-0.01404|15|-0.014044944422216|15|40.61|0.0071|0.04792|0.046738735815132|0.045637638883027|156.65167003693|143.85383743471|137.07777997197|0.611|0.5|0.08644|18|7|0.00077856010568032|0.033069801849406|22.622205734253|2019-11-03|-0.15955|2020-03-22|0.14167|2012-02-05
2024-02-11 03:58:11|WEEKLY|09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|1.8805212021539|6|0.10884364126117|0.0519|1|1|0.05189|2.23|-0.13978|28|-0.056794846294536|8|43|-0.07245|0.00821|-0.059165441589652|-0.032292296805139|77.694479618977|90.319313221009|62.994351500111|0.364|0.273|0.14955|11|3|-0.00022769874476988|0.057632405857741|5.5300002098083|2015-06-07|-0.14247|2015-08-23|0.25405|2015-04-12
2024-02-11 03:58:12|WEEKLY|09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|19.76653777561|38|1.3661539985027||0|0|0.434|24.55|-0.00824|26|-0.0082381977492438|26|40.57|-0.05239|0.01636|-0.013629694617928|0.084113081786878|92.277187003725|116.67659696|201.19278197153|0.429|0.286|0.24217|7|2|0.0037936760124611|0.082192990654206|28.675893783569|2021-08-01|-0.2891|2020-03-22|0.40217|2020-04-12
2024-02-11 03:58:13|WEEKLY|09580|101623|/equities/united-tractor|MSCI_EEM|-25520.011239668|15|1089.9592572945||0|0|0.0368|22900|-0.1482|7|-0.14820092890951|7|33.91|-0.04323|0.03253|-0.016409243035323|0.021516571463142|49.220334952523|83.128945677581|256.12347612124|0.591|0.455|0.20871|22|8|0.0023999736842105|0.070656552631579|40500|2018-01-28|-0.16436|2023-05-07|0.1778|2021-10-03
2024-02-11 03:58:15|WEEKLY|09581|101899|/equities/weibo-corp|MSCI_EEM|-11.653975699961|49|1.1186877175033|0.4348|-1|1|0.43478|8.81|-0.10187|10|-0.10187010367038|10|33.14|0.10834|0.16846|0.25965679004457|0.26374558352288|280.48273656048|180.2363122013|43.527670549623|0.5|0.286|0.329|14|6|0.0009276171875|0.106156953125|142.11999511719|2018-02-18|-0.24796|2021-12-05|0.25689|2022-03-20
2024-02-11 03:58:15|WEEKLY|09582|980706|/equities/intouch-holdings-be|MSCI_EEM|-1.9918171374478|19|0.064832300673143||0|0|-0.03297|1.88|-0.12572|40|-0.12571537244607|40|27.71|0.02667|0.06565|0.094936041516742|0.15742079834822|186.78442560927|229.17653448097|272.06946986196|0.5|0.333|0.12584|24|6|0.0023319180087848|0.043083718887262|2.420000076294|2013-05-19|-0.17561|2013-08-25|0.19685|2011-11-06
2024-02-11 03:58:16|WEEKLY|09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|-20.580877281091|40|1.9269590301186||0|0|0.42582|14.9|0.06546|25|0.065460705929485|25|44.7|0.10636|0.22257|0.036095469771326|0.037443905841221|103.47307599372|100.3910701404|133.03571314532|0.5|0.4|0.35356|10|4|0.0036726131687243|0.11217502057613|64.650001525879|2021-02-21|-0.21063|2023-08-13|0.30806|2020-06-28
2024-02-11 03:58:17|WEEKLY|09584|950590|/equities/momo.com-inc|MSCI_EEM|-507.06403063401|40|25.938010211336|0.4146|-1|1|0.41458|421.5|0.053|17|0.052998013904119|17|33.86|0.17383|0.29755|0.40112745547409|0.51215674636774|488.95826157823|665.29459361621|216.15384615385|0.5|0.429|0.19041|14|3|0.0030559649122807|0.0730777582846|1825|2021-09-19|-0.24953|2016-09-04|0.23026|2021-06-27
2024-02-11 03:58:18|WEEKLY|09585|103711|/equities/powertech-tech|MSCI_EEM|120.23464521365|11|8.9217849287818|0.3426|1|2|0.28261|147.5|0.12756|35|0.12755714402837|35|32.52|-0.09895|-0.01624|-0.013344484164085|0.007470232078066|68.519365935217|96.031858192263|229.60772868143|0.565|0.391|0.17839|23|8|0.0020387335092348|0.057347704485488|154|2023-12-17|-0.21685|2012-03-04|0.25514|2023-12-17
2024-02-11 03:58:19|WEEKLY|09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|29.00459901657|2|0.81505844074751|-0.0174|1|1|-0.01735|31.15|-0.05141|29|-0.036680852271528|33|40.37|-0.05009|0.02147|0.039614069253414|0.062349396013128|130.81543734826|136.41106342541|220.92197713319|0.526|0.368|0.15379|19|6|0.0016420182291667|0.048699635416667|53.599998474121|2015-10-11|-0.17491|2020-03-22|0.15523|2009-03-15
2024-02-11 03:58:20|WEEKLY|09587|41445|/equities/enersis|MSCI_EEM|-108.1900260319|48|4.2485079011216||0|0|-0.06812|98|-0.17748|3|-0.17747968939586|3|29.5|-0.06326|-0.01338|-0.056200034659637|-0.038615488456992|8.4259897731822|30.206838929623|69.945042875661|0.673|0.423|0.16884|52|27|0.00066044275774826|0.05596128399747|306.5|1997-08-10|-0.38401|2014-06-08|0.22447|2022-11-27
2024-02-11 03:58:21|WEEKLY|09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|11.139565458377|16|1.6502949845478|-0.0655|1|2|-0.13352|12.2|-0.13002|23|-0.21319731679546|19|45.6|-0.07739|0.02047|-0.17160667928855|-0.21319731679546|68.4500264|78.68|62.564101585975|0.4|0.2|0.2838|5|1|0.00022753086419753|0.10143275720165|46.700000762939|2021-01-24|-0.21811|2021-08-29|0.23944|2023-10-29
2024-02-11 03:58:22|WEEKLY|09589|50190|/equities/rmih|MSCI_EEM|3529.9690018486|193|267.93526684555|1.6876|1|2|1.48292|4104|0.21556|107|0.78458251061062|108|68.86|0.17358|0.20426|0.29562672699255|0.78458251061062|239.63942633974|178.458|341.4309484193|0.571|0.143|0.19546|7|3|0.0026177299703264|0.060531721068249|4894|2015-04-26|-0.45375|2017-07-09|0.19702|2021-09-26
2024-02-11 03:58:22|WEEKLY|09590|1054808|/equities/china-literature|MSCI_EEM|-31.890355017398|19|3.355118402711|0.2668|-1|1|0.26678|20.75|0.49285|68|0.51201932290955|66|38.5|0.03938|0.07734|-0.027083022669383|0.023122349146942|53.657088500443|91.395998710271|20.667330363189|0.75|0.375|0.35062|8|6|-0.0023388650306748|0.10978423312883|104.09999847412|2017-11-19|-0.26036|2018-08-19|0.34791|2021-01-31
2024-02-11 03:58:24|WEEKLY|09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|-20.624259374474|64|0.91805003873729||0|0|0.21186|18.6|-0.10943|23|-0.10943394786907|23|29.35|-0.08872|-0.04286|-0.082748915272632|-0.12142454913298|38.678708295534|49.98426468483|60.983607808097|0.5|0.25|0.17144|20|9|-6.9415384615385E-5|0.054602246153846|42.25|2012-05-13|-0.2|2020-03-15|0.2069|2016-05-15
2024-02-11 03:58:25|WEEKLY|09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|-5.1889572151127|45|0.83965241934269|0.8082|-1|1|0.80816|2.54|-0.22664|12|-0.22664137086433|12|34.57|0.15821|0.26389|0.033933024114634|0.17523419473301|48.509845785665|126.65335476648|145.14285496303|0.643|0.286|0.33057|14|9|0.0034722916666667|0.11637702651515|48.400001525879|2021-07-25|-0.24521|2023-12-03|0.48425|2018-08-26
2024-02-11 03:58:26|WEEKLY|09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|1.5834039032723|38|0.10211536684747|0.239|1|1|0.23904|1.9075|-0.2937|9|1.0091867040803|67|33.67|-0.96264|1.86919|3.2626128932861|4.7298293379548|80044.786982678|45129.909992276|5.2581525653857|0.556|0.378|0.36448|45|19|0.086245244845361|0.11124300902062|5290|2011-02-20|-0.99|2015-07-19|95.17978|2010-10-03
2024-02-11 03:58:27|WEEKLY|09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM|-6.3094539080938|7|0.51733613714218|-0.0039|-1|1|-0.0039|5.15|-0.2489|28|-0.24890187822179|28|36.75|-0.05862|0.00349|0.0097017636286319|-0.012236786391457|89.830014863261|79.212351265686|150.1457724529|0.458|0.375|0.19602|24|9|0.001345213963964|0.063031858108108|7.7300000190735|2019-02-10|-0.20339|2020-03-15|0.33617|2020-03-22
2024-02-11 03:58:28|WEEKLY|09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|12.462785831529|6|1.1834169264917|-0.0465|1|1|-0.04645|15.6|0.31833|62|2.827095174756|100|36.24|0.15719|0.25354|0.33575962485923|0.41966459452361|563.79581452672|531.58689648866|139.03743324599|0.571|0.429|0.22554|21|10|0.0026632898172324|0.089827336814621|36.5|2022-09-11|-0.31682|2023-07-02|0.30044|2021-12-19
2024-02-11 03:58:30|WEEKLY|09596|50004|/equities/picc-group|MSCI_EEM|-2.732691846302|27|0.14844282515103|0.1055|-1|1|0.10545|2.46|-0.17045|37|-0.1704545567433|37|46.42|-0.01099|0.05342|-0.022291403356665|-0.073709783875168|83.053723056479|72.020356428924|66.129032774927|0.5|0.333|0.15797|12|4|-2.5042881646654E-6|0.055812761578045|5.8499999046326|2015-05-31|-0.14619|2018-02-11|0.16199|2015-04-19
2024-02-11 03:58:31|WEEKLY|09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|168.99661504586|15|8.2544598203249|0.1002|1|1|0.10016|193.76|0.39866|129|0.3986587346992|129|49.7|0.05195|0.11628|0.15336276057341|0.25386012974738|383.76664532167|541.28676947874|888.35902611977|0.565|0.391|0.14583|23|11|0.0023579948141746|0.048710302506482|201.94000244141|2024-02-04|-0.21906|2011-07-31|0.18336|2002-12-01
2024-02-11 03:58:31|WEEKLY|09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|145.09950989601|11|7.7431458410127|0.1056|1|2|0.08467|166.93|-0.09803|22|0.19444533419633|49|26.08|-0.08311|-0.02619|-0.02753154478438|0.010924945262445|30.87794517086|102.98301317437|1242.7783701953|0.551|0.367|0.16079|49|18|0.0026918866459627|0.050889324534161|221.94000244141|2013-04-28|-0.21891|2008-10-26|0.27352|1999-04-11
2024-02-11 03:58:32|WEEKLY|09599|103253|/equities/acer|MSCI_EEM|41.252989348229|64|3.3120409286105|0.8483|1|1|0.8483|46.3|-0.09381|28|-0.093809017391982|28|46.47|0.15849|0.19475|0.18989854221843|0.21610158983828|367.99389540762|230.55908710792|76.113756112734|0.667|0.4|0.20997|15|8|0.00070926315789474|0.062146447368421|103.79000091553|2010-01-17|-0.21565|2011-04-03|0.22432|2023-12-24
2024-02-11 03:58:33|WEEKLY|09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|1.6401370664138|12|0.19905305196706|-0.1255|1|2|-0.16889|1.87|-0.20213|34|-0.20212765755077|34|49.33|0.07806|0.15964|-0.20212765755077|-0.20212765755077|79.787|79.787|6.3368349382057|0.333|0.333|0.50303|3|1|-0.0079593081761006|0.18432817610063|35|2021-01-31|-0.53135|2021-03-28|0.60403|2022-03-20
2024-02-11 03:58:35|WEEKLY|09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|-252.06083618905|14|11.069930753544|-0.0652|-1|1|-0.06522|245|1.09261|155|1.092611318967|155|63.9|0.20165|0.26511|0.70589339312439|1.0682234677027|419.66814827796|427.69600224|695.03546099291|0.3|0.2|0.19673|10|3|0.0036501533742331|0.055209892638037|272|2023-10-01|-0.13846|2020-03-29|0.17445|2015-05-10
2024-02-11 03:58:35|WEEKLY|09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|276.31332687659|64|15.447195728189|0.276|1|1|0.27601|313.58|-0.08961|31|-0.089612476253552|31|37.21|0.31492|0.39569|0.034946280382735|0.11601255181782|72.24614833883|157.67204527746|1399.0986707619|0.576|0.364|0.19247|33|14|0.0031857629744384|0.060515267234702|337.70001220703|2023-11-26|-0.41399|2008-11-02|0.45227|2009-05-10
2024-02-11 03:58:36|WEEKLY|09603|19412|/equities/garanti-bankasi|MSCI_EEM|49.502951445065|40|5.0990159306653||0|0|0.94713|64.45|-0.61715|13|1.4170007496268|79|13.57|-0.00696|0.09636|0.10533683405598|0.15113151067368|0|8310.0786406132|644499.98388828|0.764|0.682|0.14102|110|10|0.0092404112271541|0.099169947780679|69.199996948242|2024-01-14|-0.5|1996-05-05|1|1996-04-28
2024-02-11 03:58:37|WEEKLY|09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|-16.548349328731|52|2.27778321766||0|0|0.80279|9.19|-0.37567|7|-0.37567084762347|7|21|-0.05102|0.04612|0.027738915776874|0.17459992000212|62.27955165758|106.06913219153|32.860530485907|0.5|0.375|0.36365|8|3|-0.0012291780821918|0.13088410958904|141.33340454102|2021-07-04|-0.34559|2023-07-23|0.23457|2021-01-24
2024-02-11 03:58:38|WEEKLY|09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|1838.8491476243|10|141.86693451585|0.051|1|1|0.051|2310|-0.10681|10|-0.0027636888612858|11|36.1|0.07126|0.12495|0.1850807567214|0.23730822345611|2008.3693492559|1313.5705324532|675.87337124771|0.641|0.436|0.15745|39|16|0.0022379110797459|0.055247134791814|6243.0180664062|2017-12-24|-0.27615|2020-03-22|0.35018|1998-11-08
2024-02-11 03:58:40|WEEKLY|09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-127.82984291244|34|5.6227629382586||0|0|0.12016|111.3|0.05858|50|0.058577405857741|50|40.89|0.24635|0.31871|0.58625420132888|0.77726464774089|884.2268539433|1081.5482727069|1426.9230811554|0.5|0.389|0.18989|18|7|0.0044556697009103|0.062213485045514|232.19400024414|2015-04-12|-0.14815|2009-06-21|0.21053|2009-07-26
2024-02-11 03:58:41|WEEKLY|09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|-38.527672500289|102|2.229971575078||0|0|0.43049|31.75|0.19892|58|0.1989247311828|58|35.5|-0.06482|-0.01146|0.1989247311828|0.1989247311828|119.892|119.892|90.714285714286|0.5|0.5|0.17337|2|1|0.00016343023255814|0.060234011627907|71.5|2021-08-22|-0.11962|2023-03-19|0.13198|2021-05-02
2024-02-11 03:58:41|WEEKLY|09608|992637|/equities/lg-chem-ltd|MSCI_EEM|-331010.94645122|22|23795.45554183||0|0|0.08281|293500|0.04405|58|0.044045676998369|58|39.75|0.06103|0.1176|0.12110254583721|0.15907713090365|215.69716354209|229.66190152956|174.18397626113|0.625|0.5|0.20771|16|8|0.002422800608828|0.074483211567732|524000|2021-01-17|-0.25926|2020-03-22|0.6109|2020-08-09
2024-02-11 03:58:42|WEEKLY|09609|13221|/equities/qatar-fuel-co|MSCI_EEM|-16.589970208374|53|0.52045036397457||0|0|0.09038|15.6|-0.03816|8|-0.038162913399805|8|39.96|0.18353|0.24506|0.47603317819554|0.57893267108919|2270.053366246|2475.8878549541|1491.3958245294|0.462|0.385|0.17737|26|8|0.0032715398716774|0.050136526122823|23.829999923706|2019-09-22|-0.22508|2005-04-17|0.40246|2005-02-20
2024-02-11 03:58:43|WEEKLY|09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|2.2240954150969|1|0.19620378975432||-1|0|0|2.82|0.03754|33|-0.18611107100675|24|36.52|0.04488|0.1134|0.12976074914215|0.27786905010571|143.8294591436|232.36539346826|114.63414185014|0.571|0.333|0.2273|21|10|0.0013947588005215|0.072672033898305|15.890000343323|2015-04-12|-0.28234|2018-08-19|0.26596|2011-10-30
2024-02-11 03:58:45|WEEKLY|09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH|-17.913122391652|3|1.7625066447112||0|0|-0.06621|14.01|-0.43395|28|-0.071988545575947|14|34.17|-0.05631|0.05102|-0.00056654135000741|0.24212054410067|45.44996413239|173.76847003258|103.7777794732|0.5|0.333|0.3231|12|3|0.0032421359223301|0.10835133495146|43.939998626709|2021-08-01|-0.32671|2022-05-08|0.34181|2017-03-19
2024-02-11 03:58:46|WEEKLY|09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|-40.34811144321|19|1.899519707631||0|0|-0.15151|37.85|-0.06799|51|-0.15960297882024|9|53.63|-0.04209|0.00137|0.0050630511850598|0.082184427021347|89.677068901301|181.21450420292|533.69992150879|0.667|0.375|0.16972|24|13|0.0019754176245211|0.060408084291188|46.779998779297|2016-08-28|-0.25003|2008-10-12|0.15297|2006-07-30
2024-02-11 03:58:47|WEEKLY|09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|-3.8959676015668|68|0.25648395082473||0|0|-0.06034|3.69|-0.2602|17|-0.26020481181625|17|44.19|0.31803|0.46789|0.52981701190014|0.69892035002375|1199.7855804608|1038.5165474802|625.4237663126|0.688|0.5|0.26843|16|6|0.004177984496124|0.09036819121447|6.9299998283386|2021-09-19|-0.20556|2011-09-25|0.34545|2015-04-12
2024-02-11 03:58:48|WEEKLY|09614|980624|/equities/land-and-houses-be|MSCI_EEM|-0.21476751608134|40|0.0076162086224371||0|0|0.17917|0.197|-0.05932|10|-0.032786890251658|20|23.14|-0.03775|0.00802|-0.038189417853603|-0.01695099718096|51.94895205735|85.080257028596|145.92591783147|0.571|0.321|0.13249|28|10|0.0015372925764192|0.04919211062591|0.33700001239777|2013-03-31|-0.16667|2011-10-23|0.2459|2013-03-17
2024-02-11 03:58:48|WEEKLY|09615|8558|/equities/china-mer-hold|MSCI_EEM|-11.131352835611|34|0.52660638968501||0|0|0.09256|9.51|-0.12957|14|-0.1295681415747|14|30.58|-0.07711|-0.03537|-0.057835710970712|-0.066502105305688|42.706801005297|59.836694349013|39.95798543587|0.458|0.292|0.19423|24|7|-0.00027102998696219|0.062426949152542|37.599998474121|2011-04-24|-0.15641|2022-10-02|0.1875|2011-10-30
2024-02-11 03:58:50|WEEKLY|09616|103256|/equities/inventec-corp|MSCI_EEM|44.090014012374|3|4.1033285353854||0|0|0.01986|56.5|-0.06334|19|1.0272372345316|38|32.87|-0.0052|0.05835|0.025055802767615|0.10974898588191|83.746704492525|121.04867122932|338.5260526787|0.435|0.217|0.18757|23|9|0.002439234828496|0.054975765171504|73.5|2023-07-30|-0.17024|2023-08-06|0.25112|2023-07-16
2024-02-11 03:58:51|WEEKLY|09617|13193|/equities/qa-intl-is-bk|MSCI_EEM|9.6753771022895|8|0.44775332778958|0.0269|1|1|0.0269|10.69|-0.00096|51|-0.1646586523808|20|25.71|-0.06502|0.21179|0.25578176440111|0.48544710235843|44.863753848886|167.35523032002|4815.3150642415|0.625|0.375|0.13296|48|16|0.010562707493956|0.048486494762289|14.390000343323|2022-04-17|-0.8972|2002-06-02|9.09091|2002-06-09
2024-02-11 03:58:52|WEEKLY|09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|-110.23526026806|21|3.3795480870714||0|0|0.00483|103|-0.07197|6|-0.071971739421022|6|31|-0.03706|0.01409|-0.0055736027306845|-0.010025268976806|87.772294523439|92.746068104587|88.793103448276|0.55|0.3|0.14257|20|9|0.00056690625|0.048266984375|199.5|2013-05-26|-0.18902|2020-03-15|0.30682|2022-05-01
2024-02-11 03:58:53|WEEKLY|09619|12542|/equities/db-islamic-bk|MSCI_EEM|5.7759366964338|3|0.18968777739215|0.0915|1|2|0.0224|6.39|0.08613|32|0.086130386124049|32|32.53|0.15157|0.20846|0.082483448456825|0.18045930915207|131.83686599454|214.95916682413|1298.7804247933|0.526|0.289|0.13053|38|14|0.0031644345718901|0.05080281098546|11.909000396729|2005-09-04|-0.34327|2008-11-16|0.4903|2005-06-19
2024-02-11 03:58:54|WEEKLY|09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|29081.082561671|6|1939.5156193862||0|0|-0.11653|32600|0.0905|45|0.090502078669651|45|28.23|-6.0E-5|0.105|0.13307168034923|0.19611121313868|647.77026884848|883.12307243821|818.04720587001|0.604|0.415|0.15804|53|17|0.0026445169886742|0.052934876748834|45700|2022-06-05|-0.34615|2020-03-22|0.43752|2001-02-04
2024-02-11 03:58:56|WEEKLY|09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|-8.3464546587433|48|0.35143636424438||0|0|0.12426|7.4|-0.09202|33|-0.17258890325909|35|46.88|-0.07088|-0.02595|-0.012165484743216|0.014454201737249|92.051681890541|101.38073734063|140.9523827689|0.5|0.375|0.15691|8|4|0.0012835308056872|0.046475331753554|12|2019-06-16|-0.18085|2020-03-15|0.22628|2016-07-31
2024-02-11 03:58:56|WEEKLY|09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|-12306.75985409|37|779.46582211047||0|0|-0.21613|11462|-0.37011|15|-0.37011294526499|15|48.55|-0.03375|0.01401|0.044676915821959|0.13338872775372|96.1217916082|164.25120907477|590.82474226804|0.65|0.4|0.18423|20|11|0.0023974776564052|0.057387934458788|22700|2018-03-04|-0.27545|2023-06-04|0.21255|2008-11-02
2024-02-11 03:58:57|WEEKLY|09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-1318.1171748178|73|42.599734254024|0.2006|-1|1|0.20062|1295|0.17807|56|0.17807134531889|56|31.73|-0.06193|-0.00907|0.018652630037911|-0.0043766673963393|114.96054882612|93.383981770596|59.953703703704|0.5|0.409|0.15095|22|6|0.00012450649350649|0.05054|3456.6899414062|2014-09-07|-0.19345|2016-03-06|0.24346|2020-03-29
2024-02-11 03:58:58|WEEKLY|09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|44.574505322486|14|2.7884977680744|0.2738|1|1|0.27382|52.94|-0.15992|10|0.73732689615053|75|38.42|-0.02056|0.04165|0.076370366250687|0.14043367614918|155.50259299466|306.20580466314|1168.3954319612|0.485|0.394|0.20106|33|13|0.0028550585480094|0.066818641686183|54.150001525879|2024-02-11|-0.23312|2005-09-18|0.26714|2009-03-15
2024-02-11 03:58:59|WEEKLY|09625|1174644|/equities/didi-global-adr|MSCI_EEM|-4.1470983698353|38|0.31549586675374||0|0|-0.33835|3.56|-0.10714|24|-0.10713870844507|24|49.5|0.2289|0.38163|-0.10713870844507|-0.10713870844507|89.286|89.286|22.923374140319|0.5|0.5|0.41971|2|0|0.00071676470588235|0.16648426470588|13.420000076294|2021-07-18|-0.52985|2022-03-13|1.16402|2022-03-20
2024-02-11 03:59:01|WEEKLY|09626|50003|/equities/nci-(hk)|MSCI_EEM|-17.292513534311|16|1.2650307433472||0|0|0.20894|14.16|0.14214|30|-0.17995915699718|11|34.11|-0.0523|0.01882|0.0048798709791731|-0.017997578475826|85.247895214789|74.638744124879|53.636363833404|0.389|0.333|0.22774|18|4|0.00036069952305246|0.07700066772655|57.849998474121|2017-11-26|-0.17609|2018-03-25|0.19977|2015-04-12
2024-02-11 03:59:01|WEEKLY|09627|103254|/equities/foxconn-tech|MSCI_EEM|-55.094373730383|4|1.5981248311075||0|0|-0.01006|50.2|-0.0393|58|-0.039300870872692|58|42.06|-0.04222|0.04737|-0.0334759154591|-0.02670309130482|62.877439282575|76.954710030776|82.443753105824|0.611|0.444|0.15889|18|5|0.00055178947368421|0.053305197368421|125.44000244141|2011-05-08|-0.14351|2012-04-22|0.35|2021-01-17
2024-02-11 03:59:02|WEEKLY|09628|103627|/equities/zhen-ding|MSCI_EEM|95.737282117669|6|4.0792357455205||0|0|-0.10455|98.5|-0.18987|37|-0.18987341772152|37|26.96|-0.15941|-0.09568|-0.10859711912998|-0.088493612422757|26.41403426264|41.345053651861|208.02534989275|0.478|0.391|0.20722|23|8|0.002262944|0.066843216|155.5|2019-11-17|-0.22869|2020-03-15|0.21137|2012-02-12
2024-02-11 03:59:03|WEEKLY|09629|32493|/equities/china-minsheng-banking|MSCI_EEM|-2.9158375346349|35|0.12739353143532|0.0976|-1|1|0.09756|2.59|0.10605|28|0.10604740871976|28|29.38|-0.02578|0.01844|-0.019020840898487|-0.011646611718301|66.963302445961|84.523994175988|43.166665236155|0.667|0.375|0.16917|24|12|-0.00035561569688769|0.055645656292287|10.270000457764|2013-02-10|-0.19797|2014-08-24|0.19268|2013-08-18
2024-02-11 03:59:04|WEEKLY|09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|-13.639807391985|107|0.87594237590535||0|0|0.65561|10.8|-0.16349|20|-0.015624984866009|55|41.25|-0.12097|-0.06467|-0.078037545216597|-0.042678589265754|48.546101805797|72.974997098146|72.240804873065|0.5|0.375|0.17094|16|7|0.00025676240208877|0.059214621409922|38.380001068115|2021-09-05|-0.21217|2020-03-15|0.20792|2020-03-22
2024-02-11 03:59:05|WEEKLY|09631|13804|/equities/pge-polska|MSCI_EEM|6.9509288853835|10|0.68425745082689|-0.0468|1|1|-0.04685|8.464|-0.14868|36|-0.14867725938977|36|34.71|-0.10311|-0.02063|-0.11075814277132|-0.10664653353739|28.740709997969|43.002576466408|33.520791082099|0.476|0.333|0.2373|21|8|1.2804878048781E-5|0.071524634146341|25.260000228882|2009-12-27|-0.34248|2020-03-15|0.40321|2020-03-22
2024-02-11 03:59:06|WEEKLY|09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|231.92952431736|12|12.768026999987|0.0965|1|1|0.09648|261.4|-0.0447|10|-0.076139555209489|9|33.3|-0.03259|0.01905|0.03676140990487|0.09681658955336|135.56270155651|208.25022358658|594.09089521928|0.652|0.391|0.158|23|12|0.0031636293436293|0.053210849420849|327.26400756836|2019-02-03|-0.28826|2020-03-22|0.21768|2020-10-25
2024-02-11 03:59:07|WEEKLY|09633|100134|/equities/china-power|MSCI_EEM|-3.2635477430647|72|0.19348879262006||0|0|0.02236|3.06|-0.40381|12|-0.40380950201125|12|29.88|-0.03034|0.01403|-0.025132340535606|0.00020494430297437|35.306424995662|67.373299998519|191.24999357387|0.583|0.333|0.2159|24|13|0.0021773984771574|0.072420482233503|6.3619999885559|2015-06-14|-0.20656|2022-10-30|0.33987|2021-09-26
2024-02-11 03:59:08|WEEKLY|09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|14674.670322068|5|893.01260056366||0|0|-0.08814|16140|-0.315|10|-0.315|10|30.97|0.04306|0.09362|0.08851704996408|0.16355332440811|208.89930313839|362.22230856612|1793.3333333333|0.605|0.395|0.15204|38|19|0.0031902032176122|0.052320347163421|29250|2021-01-17|-0.15935|2020-03-22|0.30169|2004-02-22
2024-02-11 03:59:09|WEEKLY|09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH|-4.9104148309793|4|0.52180493412302||0|0|0.07377|3.39|-0.08841|56|-0.088408121428862|56|25.25|-0.1533|-0.01895|-0.0058579378088837|-0.093238648625987|66.411624494373|54.792204812452|21.800643494037|0.667|0.417|0.39683|12|5|6.2614379084969E-5|0.15036460784314|46.229999542236|2018-06-24|-0.37234|2021-03-28|0.38384|2022-05-22
2024-02-11 03:59:10|WEEKLY|09636|49992|/equities/china-taiping|MSCI_EEM|-7.6611721351112|49|0.58506488376366||0|0|0.30915|6.19|0.23643|14|0.23642769734606|14|44.81|0.04759|0.13769|0.253657060932|0.23042992659458|510.72440481363|237.46750537967|38.930818903961|0.5|0.313|0.24445|16|5|0.00035822222222222|0.081944052287582|36.099998474121|2018-01-28|-0.17665|2018-02-11|0.26242|2022-12-11
2024-02-11 03:59:11|WEEKLY|09637|1056073|/equities/wiwynn|MSCI_EEM|1771.2267508926|62|174.59108303578||0|0|1.46732|2265|-0.21423|23|-0.21422919447541|23|37.14|0.14928|0.24386|0.55875474624414|0.76929509786254|370.38398592443|399.4952012387|2227.5394323849|0.571|0.429|0.31345|7|2|0.012471059190031|0.10196404984424|2345|2024-02-04|-0.23879|2018-09-16|0.38902|2018-04-22
2024-02-11 03:59:12|WEEKLY|09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|-3.8718063071994|4|0.26454187737787|-0.0161|-1|1|-0.01613|3.15|-0.15989|9|-0.1598916377883|9|25.47|-0.15752|-0.07384|-0.12091832996881|-0.083272672315416|16.757852838705|42.333558688005|42.338710633616|0.433|0.3|0.23483|30|7|0.00025993481095176|0.0799555410691|18.5|2010-10-24|-0.18641|2020-03-22|0.3945|2020-11-08
2024-02-11 03:59:13|WEEKLY|09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|-3653.5040481382|50|175.55121444147||0|0|0.19458|3270|-0.00905|42|-0.0090498469415886|42|35.6|0.00376|0.06226|-0.0063123285017324|0.04834673873537|68.586117176797|125.89912250723|41.392405063291|0.7|0.45|0.17421|20|11|0.000715308804205|0.056143193166886|37350|2013-10-27|-0.80131|2014-11-02|0.23393|2022-05-15
2024-02-11 03:59:14|WEEKLY|09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH|41.965888810897|47|1.7435180380964|0.2072|1|1|0.20717|45.45|-0.12778|5|-0.1277812652936|5|33.71|-0.01536|0.03055|0.023240232946915|0.04911574389022|115.38048566432|138.99237271617|179.43150769773|0.667|0.381|0.15607|21|11|0.0013159681697613|0.045430689655172|91|2014-04-06|-0.15972|2020-03-22|0.14924|2009-07-19
2024-02-11 03:59:15|WEEKLY|09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|-20.4043433842|22|0.76811465213493|0.0859|-1|1|0.08586|18.1|-0.14286|18|-0.14285719003954|18|33.75|-0.04351|-0.03402|-0.048701315127404|-0.14285719003954|89.6097013|85.714|61.880343184512|0.5|0.25|0.13019|4|3|-0.002654358974359|0.044490128205128|36.5|2021-02-21|-0.09957|2023-05-21|0.09341|2023-11-19
2024-02-11 03:59:16|WEEKLY|09642|943515|/equities/fosun-pharma|MSCI_EEM|-17.209233665679|27|1.1730780284319|0.3068|-1|1|0.30683|13.6|-0.25822|38|-0.25822305204905|38|70.13|0.41179|0.43962|0.48371748345279|0.61602434427165|1114.0304970354|503.70299832654|122.30216296253|0.875|0.5|0.29035|8|8|0.0018656388415673|0.086020170357751|82|2021-08-08|-0.15205|2022-01-30|0.25646|2022-11-06
2024-02-11 03:59:17|WEEKLY|09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH|46604.98980201|22|1365.0033993299|0.0079|1|1|0.00794|50800|0.0289|65|0.41189656936993|103|82.22|0.04503|0.25152|-0.095223067443888|-0.16766289125252|24.072882075688|23.444308902742|29.111747851003|0.556|0.333|0.1904|9|4|0.00013551905387648|0.049013810775296|303000|2014-09-28|-0.83018|2017-06-04|0.1306|2011-08-21
2024-02-11 03:59:18|WEEKLY|09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|-14.637578451391|2|1.0691928743509||0|0|-0.02309|11.52|0.10204|67|0.4383561081392|31|49.64|0.10821|0.17122|0.21926994649779|0.34748410165321|559.00659893874|558.52671875219|397.24138203189|0.714|0.429|0.26053|14|6|0.00339|0.086410344827586|22.799999237061|2021-06-13|-0.18111|2018-09-16|0.39545|2019-08-25
2024-02-11 03:59:19|WEEKLY|09645|50026|/equities/haitong-sec|MSCI_EEM|-4.4510573672658|33|0.27368579067805|0.2458|-1|1|0.24583|3.62|0.1968|39|-0.14953272707425|3|32.39|-0.03353|0.02072|0.074895329517432|0.02357858441197|143.72714419755|99.28558728484|34.150941087581|0.389|0.278|0.2146|18|6|-0.00057967479674797|0.069925219512195|27.680000305176|2015-04-12|-0.1968|2015-07-12|0.29747|2015-04-12
2024-02-11 03:59:20|WEEKLY|09646|103421|/equities/china-life-insurance|MSCI_EEM|28.375672796178|23|0.77477567102905||0|0|0.14494|30.55|-0.17336|9|-0.11505922740725|2|32.95|-0.06144|0.01525|0.0053553991307504|0.012129022111815|89.203659257576|95.395728473485|332.42655747528|0.526|0.368|0.16254|19|7|0.0028527469135802|0.050933518518518|31.25|2021-11-21|-0.24682|2015-03-01|0.34306|2015-02-22
2024-02-11 03:59:21|WEEKLY|09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|-40.014410968539|37|2.2964703228464||0|0|0.1677|33.5|-0.01227|39|-0.012269938650307|39|28.5|-0.10217|-0.0714|-0.12730753555092|-0.084343931698753|56.809402166691|76.377254862451|81.212121212121|0.667|0.5|0.18805|6|3|0.00029763285024155|0.069242463768116|48|2023-01-08|-0.23636|2020-03-01|0.22523|2020-04-12
2024-02-11 03:59:22|WEEKLY|09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|-4.5028766014445|4|0.37687776859276|-0.0914|-1|1|-0.09145|3.7|0.06991|25|0.069908821197656|25|38.6|0.04009|0.11451|0.11255266214897|0.12922157704551|140.410091521|138.67115523436|69.28838842618|0.35|0.3|0.28587|20|7|0.0015590064516129|0.092687832258065|10.659999847412|2010-01-17|-0.20628|2011-09-25|0.29444|2011-10-30
2024-02-11 03:59:23|WEEKLY|09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|-11.235322220731|2|0.70010748956197||0|0|0.01104|8.96|-0.12263|39|-0.12262818736073|39|28.25|-0.12052|-0.05909|-0.1099009380932|-0.15360500735189|37.150028536463|50.864447251864|35.068494347156|0.5|0.25|0.21881|16|6|-0.0011692273730684|0.068843929359823|25.700000762939|2015-06-14|-0.17905|2015-07-12|0.17789|2019-06-23
2024-02-11 03:59:23|WEEKLY|09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|-1738.9992975242|19|97.411484223507|-0.0319|-1|1|-0.03189|1666.5|-0.35875|35|-0.1801549990502|5|45.95|0.08579|0.14261|0.12154262266715|0.2055831242496|220.23360053036|244.5929086864|236.29918468628|0.636|0.364|0.18404|22|11|0.0017500388726919|0.060266404275996|3809.5400390625|2010-11-07|-0.30815|2008-10-12|0.25637|2008-10-19
2024-02-11 03:59:25|WEEKLY|09651|100021|/equities/byd-electronic|MSCI_EEM|-37.444511468856|3|3.2333533452894||0|0|-0.02867|28.7|0.3461|59|1.109810331514|54|38.25|0.19291|0.3788|0.5550124934711|0.61234903808984|2725.7843562924|1033.9248123134|521.81819568981|0.6|0.45|0.32663|20|6|0.0052653063885267|0.11458529335072|63.099998474121|2021-01-31|-0.21723|2015-08-02|0.46281|2009-10-25
2024-02-11 03:59:26|WEEKLY|09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM|291.45483253762|10|21.713678124021||0|0|-0.02869|338.5|-0.16167|15|-0.01882162252745|31|30.6|0.02985|0.07964|0.030203970967413|0.12525330950047|69.142353529245|113.69247529998|244.06950323835|0.8|0.4|0.20705|15|8|0.002964188034188|0.07101264957265|499.5|2021-08-08|-0.1626|2020-03-15|0.2053|2015-10-18
2024-02-11 03:59:27|WEEKLY|09653|50105|/equities/harmony|MSCI_EEM|8883.565149588|17|1017.9304551236||0|0|0.1808|11338|-0.2728|15|0.39904780813677|34|30.86|0.05777|0.16832|0.10085947973469|0.16916524053365|261.67976369828|484.14107180393|453.52|0.492|0.339|0.29136|59|17|0.0039100054436581|0.095253233532934|18730|2002-05-26|-0.29199|2002-07-28|0.58883|2015-12-13
2024-02-11 03:59:27|WEEKLY|09654|13890|/equities/nine-dragons-paper|MSCI_EEM|-4.0291264594844|42|0.35936414620655|0.3794|-1|1|0.37937|3.37|-0.12559|20|-0.12558689538442|20|36.55|0.04163|0.13529|0.19075093610745|0.091493970750907|323.55810917659|112.4723544644|88.918203680176|0.5|0.35|0.29904|20|7|0.0020166062176166|0.093717189119171|17.420000076294|2017-10-01|-0.22276|2011-09-25|0.38202|2009-05-10
2024-02-11 03:59:28|WEEKLY|09655|19598|/equities/tupras|MSCI_EEM|129.84602787555|98|8.8513220069766|4.8975|1|2|4.4776|157.7|-0.47113|14|0.091325736165166|76|36.92|-0.01274|0.18652|0.062057432143236|0.37925502108566|6.0256488345309|1108.8406956328|1577000.0047315|0.568|0.324|0.29721|37|12|0.0090763021189337|0.099093472317156|166.21000671387|2023-10-01|-0.33333|1997-03-09|1|1997-01-26
2024-02-11 03:59:30|WEEKLY|09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|-53.163050489977|49|2.1171361479955|0.0606|-1|1|0.06064|47.25|-0.15391|30|-0.15391087314473|30|46.13|0.32643|0.40121|-0.077902389587991|-0.077902389587991|52.466068903735|52.466068903735|814.6551456236|0.438|0.438|0.19623|16|6|0.0036355216284987|0.05904844783715|84.400001525879|2016-07-24|-0.18553|2020-03-22|0.22769|2020-04-05
2024-02-11 03:59:31|WEEKLY|09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|55.905149893204|77|4.4899500355988|2.3192|1|2|2.16728|68.35|-0.19756|14|-0.19481675006701|5|32.83|-0.05814|0.00943|-0.081436872536518|0.03571663904188|9.7432134091852|124.42714237989|2618.7739931542|0.629|0.314|0.22876|35|14|0.0042228734693878|0.080721967346939|71.400001525879|2024-02-04|-0.38356|2000-12-03|0.30612|2001-10-14
2024-02-11 03:59:32|WEEKLY|09658|943491|/equities/chinahongqiao|MSCI_EEM|-7.3481786266884|40|0.56115822596336||0|0|0.17784|5.64|-0.15789|17|-0.15788636103895|17|33.44|0.01628|0.09516|0.04080541912227|0.13420186122514|83.461275574422|172.65763270721|72.030650337684|0.611|0.444|0.27896|18|6|0.0017353978159126|0.09353872074883|14.39999961853|2021-05-16|-0.32088|2015-09-06|0.77305|2017-11-05
2024-02-11 03:59:33|WEEKLY|09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|-45.831957461908|101|2.1024908700003||0|0|-0.13449|42.6|-0.07591|37|-0.15788636103895|17|19.5|-0.14848|-0.05648|-0.075907606271211|0|92.409|100|121.71428135463|0.25|0|0.29|4|1|0.0023498314606742|0.073703651685393|68.75|2021-01-10|-0.19531|2021-02-28|0.21342|2020-11-22
2024-02-11 03:59:34|WEEKLY|09660|41412|/equities/bci-(sn)|MSCI_EEM|22284.228386254|31|1022.0905379155|0.1429|1|2|0.12015|25900|-0.02119|112|0.12512099454724|19|28.22|0.0638|0.11888|0.1506291250733|0.26583350382849|1550.1554059668|4262.3927901522|8766.8823890958|0.564|0.382|0.11277|55|18|0.0034425600505689|0.041920303413401|31146.580078125|2018-02-11|-0.22472|2008-10-12|0.20189|1995-03-19
2024-02-11 03:59:36|WEEKLY|09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|-7.0264465961458|4|0.35881551615403|0.1324|-1|1|0.13235|5.9|-0.12821|37|-0.1282051250701|37|32.3|-0.0363|0.0021|-0.05080126470358|-0.030871854885594|49.548561666911|74.650544776924|143.20388978765|0.6|0.4|0.13432|20|12|0.00100656394453|0.044165269645609|14.39999961853|2019-12-08|-0.15504|2020-03-01|0.17045|2020-04-12
2024-02-11 03:59:37|WEEKLY|09662|103354|/equities/walsin-tech|MSCI_EEM|104.246900624|54|8.067661349672|0.08|1|1|0.08|108|0.01828|24|0.018276762402089|24|47|1.04139|1.24563|1.8827090191844|2.3861852144777|2155.2932231088|1737.0102153889|908.32629841471|0.6|0.467|0.24101|15|6|0.0051045910290237|0.084239525065963|491.5|2018-07-08|-0.3184|2018-08-05|0.30109|2018-07-01
2024-02-11 03:59:37|WEEKLY|09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-17.531937192019|17|1.3396782861193|-0.1027|-1|1|-0.1027|16.32|-0.17226|45|-0.17225945831083|45|42.5|-0.14804|-0.09967|-0.079067657593969|-0.035050588318571|75.985626783536|91.23019184|148.36363358931|0.5|0.333|0.34404|6|4|0.003579778597786|0.099974575645756|21.35000038147|2021-05-30|-0.26482|2022-03-13|0.23371|2021-02-21
2024-02-11 03:59:38|WEEKLY|09664|19263|/equities/akbank|MSCI_EEM|31.454134553163|119|3.1694346922381|6.693|1|2|6.24101|40.26|-0.09665|33|0.012494066945699|18|12.59|-0.01935|0.05225|0.022483268336927|0.055653432688717|58.144951831991|2120.8913197273|402599.99221425|0.829|0.739|0.10622|111|20|0.0087551353135313|0.095585174917492|44.259998321533|2024-01-14|-0.5|1996-05-19|1|1996-04-07
2024-02-11 03:59:39|WEEKLY|09665|1116332|/equities/weimob-inc|MSCI_EEM|-2.7738867202163|44|0.34462890355985||0|0|0.58491|1.76|0.02977|22|0.029772822761801|22|36.83|0.64025|0.79222|0.24130608383099|0.1266182839764|209.43983644177|125.98824042|62.857143586996|0.667|0.333|0.43716|6|3|0.00325875|0.14782821969697|33.5|2021-02-21|-0.24329|2021-02-28|0.48327|2022-11-06
2024-02-11 03:59:41|WEEKLY|09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|13.274670223488|38|0.70844329062634||0|0|-0.02516|15.5|0|20|0.16352204049361|70|39.93|-0.0198|0.03597|-0.0042048020430613|0.0085462631815597|93.617751363691|100.89859389948|116.62904472905|0.467|0.333|0.15444|15|5|0.00090822327044025|0.05352215408805|24.5|2014-12-14|-0.18519|2013-09-01|0.21711|2021-05-16
2024-02-11 03:59:42|WEEKLY|09667|943537|/equities/cgs|MSCI_EEM|-4.6140358794871|19|0.3077606945874||0|0|0.02551|3.82|0.10112|118|-0.032680165317814|9|33.81|-0.02977|0.03633|0.0064934291039306|0.014335849383377|88.367442232766|90.959678764839|68.705035477628|0.5|0.313|0.2314|16|6|0.00079121645796065|0.075666350626118|14.119999885559|2015-05-31|-0.15584|2015-08-23|0.37609|2015-04-12
2024-02-11 03:59:43|WEEKLY|09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-15.136756821057|25|1.4140270482244|0.1472|-1|1|0.14723|11.7|-0.16958|31|-0.1695756894087|31|37.9|0.34093|0.50738|0.62345147271621|1.6819645182088|193.94812968871|453.22568504008|684.21049989822|0.7|0.3|0.29018|10|6|0.007065682382134|0.10448893300248|24|2021-01-31|-0.25893|2019-07-14|0.2808|2020-09-20
2024-02-11 03:59:43|WEEKLY|09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|-38.612791903223|48|4.5542640313194||0|0|0.68343|24.55|-0.06757|11|-0.067571264387101|11|34|-0.01042|0.07715|0.14453106213013|-0.067571264387101|126.49625109|93.243|21.66813643054|0.5|0.25|0.30112|4|1|-0.0054820218579235|0.11997475409836|199.89999389648|2021-01-10|-0.1866|2023-06-25|0.19309|2021-09-12
2024-02-11 03:59:44|WEEKLY|09670|19470|/equities/koc-holding|MSCI_EEM|141.55796043548|98|9.9306818893451|3.6378|1|2|3.49505|172.7|0.27366|20|0.27366161535217|20|16.83|-0.00083|0.08262|0.057502254213644|0.10599162818761|197.63602627836|1948.0568382042|1727000.0080843|0.764|0.629|0.17037|89|20|0.010122131661442|0.092162695924765|175.10000610352|2024-02-11|-0.5|1994-01-30|1|1994-01-09
2024-02-11 03:59:46|WEEKLY|09671|100147|/equities/cmoc|MSCI_EEM|-5.0290891598527|9|0.36898495434159||0|0|-0.12658|4.45|0.08953|53|0.089531202402016|53|43.28|0.11338|0.20776|0.23431531478708|0.40160637021229|195.07063580496|219.04414728745|121.58469139093|0.444|0.222|0.3025|18|6|0.0031401143583227|0.09590209656925|7.9200000762939|2009-08-09|-0.69815|2010-08-29|0.30723|2015-04-05
2024-02-11 03:59:47|WEEKLY|09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|117966.31025512|54|6527.8965816281||0|0|0.64447|145700|0.08187|76|0.45770392749245|56|40.33|0.00437|0.05327|0.032260960784576|0.071940192908775|103.12716086254|118.34715250345|199.58904109589|0.667|0.4|0.18751|15|10|0.0019628267477204|0.058602689969605|170000|2014-08-03|-0.18981|2020-03-15|0.18916|2015-07-26
2024-02-11 03:59:47|WEEKLY|09673|13213|/equities/qa-gas-transpo|MSCI_EEM|-3.8135124142412|18|0.16590275446202|0.0874|-1|1|0.08742|3.33|-0.10615|10|0.46843590018554|143|31.9|0.01494|0.06235|0.053202810789792|0.11205605465904|202.6636276005|261.01929681774|48.191027456436|0.7|0.367|0.16905|30|14|8.8480492813141E-5|0.055699075975359|7.1500000953674|2005-09-25|-0.20635|2009-01-25|0.34921|2007-02-11
2024-02-11 03:59:48|WEEKLY|09674|13873|/equities/jiangxi-copper|MSCI_EEM|-12.553365735436|38|0.77915403157754|0.0851|-1|1|0.08514|10.96|0.06018|25|0.060176932745454|25|33.18|-0.05231|0.01557|0.027891720445904|0.048351162618402|107.78754215258|120.98354673902|85.491421989439|0.545|0.409|0.21415|22|8|0.0012575097783572|0.075135423728814|28.450000762939|2011-08-07|-0.26045|2011-09-25|0.34703|2016-11-13
2024-02-11 03:59:49|WEEKLY|09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|-7.5683260959087|23|0.54774785642918||0|0|0.19685|6.12|0.23657|39|0.23656852769229|39|28.5|-0.09156|-0.00111|-0.055160886068869|-0.11350108670895|45.66701687599|42.636778757485|40.396039865728|0.563|0.375|0.38107|16|7|0.0019676359832636|0.11950213389121|39.964824676514|2018-06-17|-0.29807|2017-12-03|0.56119|2022-12-11
2024-02-11 03:59:51|WEEKLY|09676|13879|/equities/zte-corp.|MSCI_EEM|-18.639908332938|19|1.5559724865298|0.363|-1|1|0.36303|14.3|0.23487|39|0.23487350858559|39|36.7|-0.06951|0.07732|-0.096516834766603|-0.018393753045159|29.325149603783|81.948375702608|87.83783530467|0.5|0.35|0.23776|20|7|0.0018756515957447|0.090006968085106|36.700000762939|2020-03-01|-0.48828|2018-06-17|0.29148|2019-02-24
2024-02-11 03:59:52|WEEKLY|09677|27161|/equities/penoles|MSCI_EEM|204.21241216733|12|17.853276078406||0|0|-0.1712|215.57|-0.09326|54|-0.093256265831297|54|38.85|0.17955|0.26407|0.35162148050117|0.47381613628267|5441.9121274252|4076.2163782217|809.28788663517|0.606|0.424|0.24182|33|12|0.0036379582366589|0.082469891724671|694.5|2012-10-21|-0.34294|2008-10-26|0.57425|2008-11-02
2024-02-11 03:59:53|WEEKLY|09678|101574|/equities/semen-indonesi|MSCI_EEM|5989.7922990004|31|287.96166030717|-0.1055|1|1|-0.10545|6150|-0.1377|27|-0.13770491803279|27|38.53|-0.02136|0.03273|0.044789370231994|0.08987328761847|124.09060634842|138.82774406106|132.97297297297|0.579|0.316|0.22443|19|9|0.0015361023622047|0.069524278215223|19150|2013-05-05|-0.29861|2020-03-15|0.18657|2020-05-03
2024-02-11 03:59:54|WEEKLY|09679|1012967|/equities/phison-electronics|MSCI_EEM|448.03652266104|64|28.987825779654||0|0|0.58407|537|-0.14743|20|-0.14742687245736|20|32.71|-0.01982|0.05025|0.003423748490582|0.051641073973771|92.173957736793|118.7053440376|222.82157676349|0.412|0.294|0.20232|17|5|0.0024622940226171|0.069009466882068|620|2021-05-09|-0.21523|2020-03-15|0.1713|2020-03-29
2024-02-11 03:59:54|WEEKLY|09680|941307|/equities/ad-islamic-bk|MSCI_EEM|9.8938910289374|78|0.44870291406027||0|0|0.20346|11.12|0.76134|87|0.76133651877242|87|36.52|0.14185|0.20431|0.23648465764961|0.39603855247789|1202.9907020747|1190.8289994595|1555.2447962851|0.613|0.355|0.14704|31|15|0.0033129859387924|0.054900578990902|11.89999961853|2023-04-09|-0.30134|2008-12-28|0.34045|2006-06-04
2024-02-11 03:59:56|WEEKLY|09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM|-10.109836780905|17|0.79994566039213|0.2259|-1|1|0.22594|7.64|-0.20913|11|-0.20913459554579|11|27.81|-0.07618|-0.03436|-0.114586497488|-0.12870340445555|32.160701771843|42.979388541517|30.07874008357|0.563|0.375|0.22464|16|10|-0.0014426464208243|0.074101409978308|26.950000762939|2015-04-19|-0.14491|2020-07-19|0.20462|2015-09-13
2024-02-11 03:59:57|WEEKLY|09682|1156244|/equities/i-mab|MSCI_EEM|-2.2316315963913|47|0.38559318583189|0.4419|-1|1|0.44194|1.73|0.85991|58|1.4765259103023|80|41.5|0.26298|0.37418|1.1682155630518|1.4765259103023|460.61229123|247.653|13.840000152588|0.5|0.25|0.56579|4|3|-0.0031987735849057|0.17872509433962|85.400001525879|2021-07-04|-0.24878|2024-01-21|0.5|2023-11-05
2024-02-11 03:59:58|WEEKLY|09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|48.62611572197|27|2.3329614260099||0|0|0.0463|56.5|-0.08|21|-0.18032786885246|29|29.19|-0.09595|-0.04263|-0.062930304138995|-0.040444080683252|31.56171011467|68.871461718644|99.122807017544|0.667|0.333|0.20212|21|11|0.00092696400625978|0.060136197183099|110|2017-10-29|-0.16774|2020-09-27|0.23529|2020-04-05
2024-02-11 03:59:58|WEEKLY|09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|-61.170916084049|19|4.3488491982311|-0.0997|-1|1|-0.09972|59|-0.20577|39|-0.20577351440278|39|47.88|-0.06169|0.01024|-0.10966408165488|-0.16789899937149|60.419749580096|56.73002852484|145.14144596634|0.5|0.375|0.20231|8|4|0.0019366583541147|0.065601471321696|82.25|2019-12-15|-0.22671|2020-03-22|0.28199|2020-03-29
2024-02-11 03:59:59|WEEKLY|09685|100112|/equities/haitian-intl|MSCI_EEM|-20.296535813969|40|1.5788599770286||0|0|-0.0076|18.56|-0.04013|23|-0.040127254318577|23|41.67|0.19797|0.27607|0.41293089053128|0.68952920775778|383.9621750274|761.12302847978|2017.3912097015|0.667|0.444|0.28326|18|7|0.0052676425855513|0.090365373891001|32.549999237061|2021-05-16|-0.17808|2011-09-25|0.27413|2009-08-23
2024-02-11 04:00:01|WEEKLY|09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|-29.757876955277|79|1.8586266024486|0.4316|-1|1|0.43158|24.3|0.91|143|0.91|143|47.25|-0.01281|0.06316|0.17064663528688|0.17064663528688|121.3521132744|121.3521132744|88.363633589311|0.25|0.25|0.2485|12|3|0.0011461085271318|0.074745348837209|63|2018-05-06|-0.27339|2020-03-15|0.20561|2016-05-15
2024-02-11 04:00:06|WEEKLY|09687|101565|/equities/sarana-menara|MSCI_EEM|-1042.7385318946|17|61.033554595427||0|0|0|880|-0.17358|15|-0.17358076473479|15|31.41|-0.06573|0.15262|0.17283814581048|0.26764658562181|131.48061553042|158.13045342158|349.20634920635|0.591|0.409|0.20954|22|7|0.0042014851485149|0.063960891089109|2740|2013-02-24|-0.79285|2013-04-21|0.69663|2010-07-18
2024-02-11 04:00:07|WEEKLY|09688|41416|/equities/cmpc|MSCI_EEM|1465.6452305877|37|93.469875481149|0.0439|1|1|0.04392|1545|-0.12173|42|-0.12173346725382|42|35.93|0.03693|0.09147|0.12063630390004|0.17979937556579|823.80421661337|1103.1569100688|502.06347929732|0.558|0.395|0.15263|43|18|0.0018013345983555|0.052078640101202|2857.5200195312|2010-11-21|-0.2334|2008-10-12|0.28285|2020-03-29
2024-02-11 04:00:08|WEEKLY|09689|100063|/equities/cifi-hold-gp|MSCI_EEM|0.12846688215942|12|0.055674641601461|-0.3823|1|1|-0.38228|0.244|0.92812|121|-0.060752426818591|27|30.05|-0.06525|0.00625|0.056795609390344|0.09712201380468|96.39464280944|140.01593243033|19.677419424615|0.526|0.263|0.28566|19|9|0.0019501374570447|0.10510273195876|7.5025582313538|2021-04-11|-0.59868|2023-10-01|1.61053|2022-11-13
2024-02-11 04:00:09|WEEKLY|09690|49978|/equities/beijing-ent|MSCI_EEM|-29.638739927647|34|1.6408130104083|0.0347|-1|1|0.03466|27.85|0.10954|24|0.10953913047292|24|33.36|-0.04919|-0.01659|-0.057009438328241|-0.042894874936595|41.81687713008|68.615279172439|79.344733880839|0.636|0.364|0.17536|22|11|0.00037216427640156|0.057981877444589|78.150001525879|2014-01-05|-0.11659|2020-03-15|0.16339|2021-09-05
2024-02-11 04:00:11|WEEKLY|09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|41.763310218433|3|3.2038965938558|0.0251|1|1|0.02513|51|0.22266|40|-0.070238486816819|20|34.85|0.04745|0.09448|0.11595929383913|0.19324200440967|175.79251572769|191.46846641531|214.01594697139|0.615|0.385|0.20203|13|5|0.0027046153846154|0.063173868131868|98.25|2020-01-19|-0.21591|2020-03-15|0.22705|2020-11-08
2024-02-11 04:00:11|WEEKLY|09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|51.047368155944|5|2.3342109961552|0.0314|1|1|0.03136|59.2|-0.07491|29|-0.048975955926422|30|30.76|-0.04969|0.00954|0.0035232224024269|0.0019082568511814|87.742737221168|86.373316988066|272.55986479954|0.56|0.4|0.15665|25|10|0.0020477619663648|0.052299844760673|99.51000213623|2013-05-19|-0.14717|2020-03-15|0.18336|2009-05-10
2024-02-11 04:00:12|WEEKLY|09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-6.9173885382145|4|0.58494496635308||0|0|0.02394|5.3|0.34215|70|-0.048975955926422|30|55.75|-0.02774|0.02175|0.3421522351138|0|134.215|100|59.244009135434|0.25|0|0.33228|4|1|-0.00034438053097345|0.10209048672566|13.212140083313|2021-01-31|-0.18774|2022-10-30|0.22738|2022-12-04
2024-02-11 04:00:13|WEEKLY|09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM|-210.51073009468|34|12.253576698226|0.1786|-1|1|0.17857|172.5|-0.09177|42|-0.091768271839439|42|26.64|0.08123|0.32678|0.39987143325624|0.77847331400948|234.7128756256|532.97908074269|1086.2720324739|0.636|0.364|0.28905|22|9|0.0070040226171244|0.094999741518578|476.5|2020-07-12|-0.40741|2020-07-19|0.55616|2022-08-28
2024-02-11 04:00:14|WEEKLY|09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|23.472660682438|96|1.4233951208497|0.9268|1|2|0.87534|27.98|-0.241|20|-0.21691176642459|21|47.67|0.33426|0.46094|0.67375347849322|1.3961167276105|3644.4971214423|8476.0943184192|10518.796716681|0.593|0.296|0.24864|27|10|0.0052932344428365|0.085847206946454|29.200000762939|2023-08-27|-0.29871|1999-09-26|0.38298|1999-01-24
2024-02-11 04:00:16|WEEKLY|09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM|-31.349088080088|31|0.55802961434252|0.0165|-1|1|0.01653|29.75|0.03242|51|0.03242323507428|51|61.1|0.16116|0.21202|0.33715666290437|0.33715666290437|303.52540473497|303.52540473497|263.27433183933|0.5|0.5|0.12524|10|5|0.0020207644305772|0.047329563182527|47|2019-06-16|-0.12641|2016-11-06|0.25718|2016-03-27
2024-02-11 04:00:17|WEEKLY|09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|-16.335887100159|23|1.9072712880736|0.2443|-1|1|0.2443|13.92|-0.31524|12|-0.31524162314095|12|33.83|0.14949|0.30032|0.30321593753474|0.66218196652621|207.50927209309|423.03461385967|744.38502891973|0.75|0.417|0.36527|12|7|0.0083975934579439|0.1222739953271|45.400001525879|2021-09-05|-0.29907|2018-06-10|0.43382|2019-03-03
2024-02-11 04:00:18|WEEKLY|09698|100027|/equities/bj-ent-water|MSCI_EEM|1.5973402063376|6|0.14820468582398|-0.0229|1|2|-0.06842|1.77|0.319|94|0.07692309808449|94|44.76|-0.05579|0.03397|-0.060819631594896|-0.023908268412327|37.400221290023|86.088656177894|186.3157898039|0.647|0.294|0.22602|17|8|0.0020426631853786|0.073425378590078|7.3699998855591|2015-04-19|-0.26111|2011-09-25|0.26316|2009-06-07
2024-02-11 04:00:18|WEEKLY|09699|1097548|/equities/360-finance-inc|MSCI_EEM|-18.513227566055|39|1.3944682431136||0|0|0.05256|14.24|0.31775|74|1.6128590695966|55|38.5|0.11392|0.30317|0.53225375333355|0.6395056989342|229.36185769298|174.0556689|86.303028915868|0.5|0.333|0.44128|6|1|0.0047620817843866|0.14331234200743|45|2021-06-20|-0.26385|2021-07-11|0.41655|2021-03-14
2024-02-11 04:00:19|WEEKLY|09700|50001|/equities/chinares-cemen|MSCI_EEM|-1.8156153214142|43|0.18853844047141|0.6547|-1|1|0.6547|1.25|-0.18652|19|-0.18651684478232|19|39.22|0.10555|0.17756|0.29276759021215|0.31036694074134|341.42224175752|291.92116911132|31.969308761139|0.444|0.389|0.24647|18|6|-0.00013993315508021|0.079097286096257|12.439999580383|2020-09-13|-0.16332|2022-10-30|0.20513|2016-04-17
2024-02-11 04:00:21|WEEKLY|09701|32486|/equities/huaneng-power-international|MSCI_EEM|3.5489571465703|6|0.36662464965605|-0.0818|1|1|-0.08182|4.04|-0.15789|14|-0.11627912005584|33|44.71|0.01216|0.06757|-0.01355696793879|-0.051014289473863|85.874492673742|80.318473110484|71.378093123098|0.412|0.235|0.2272|17|6|0.00090576470588235|0.073940954248366|11.89999961853|2015-05-10|-0.22193|2022-10-30|0.20856|2021-09-05
2024-02-11 04:00:22|WEEKLY|09702|27162|/equities/pinfra|MSCI_EEM|155.85902032692|9|8.8936576530706|0.03|1|2|-0.00707|182.54|-0.00304|46|-0.0030408962474606|46|61.14|0.65112|1.00636|1.8647102304254|2.8580198684969|7469.2919450298|11172.169766537|2352.3194317281|0.429|0.286|0.20283|21|6|0.0046003482972136|0.057191718266254|243.71000671387|2016-08-21|-0.29677|2000-06-04|2.14407|2005-12-25
2024-02-11 04:00:23|WEEKLY|09703|50070|/equities/china-state-co|MSCI_EEM|-9.4985572892014|19|0.64358240078283||0|0|-0.06991|8.57|-0.1595|33|-0.15949627981946|33|38|-0.01949|0.07488|-0.0040836361890318|0.010834053248393|53.807312930643|61.894999742554|786.23848003567|0.5|0.35|0.24368|20|8|0.0041735218508997|0.080038290488432|15.560000419617|2015-04-26|-0.22703|2018-10-28|0.23973|2009-07-26
2024-02-11 04:00:24|WEEKLY|09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-7.3635283811162|39|0.8478428159578|0.6571|-1|1|0.65706|4.76|-0.31961|65|-0.31960782480441|65|43.5|0.11778|0.2633|0.31390085735187|0.31390085735187|132.49982899|132.49982899|46.335288624631|0.5|0.5|0.38828|4|2|-0.00024891509433963|0.12971504716981|38.673450469971|2021-02-21|-0.22054|2021-08-01|0.36704|2022-12-04
2024-02-11 04:00:24|WEEKLY|09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|-16.431677314236|51|1.6705590793139|0.3925|-1|1|0.39247|11.3|-0.07588|12|-0.075883987345977|12|31.38|0.01248|0.21488|0.32243648292412|0.21222559717076|262.96090338232|149.13167697831|20.620438591344|0.625|0.5|0.33789|8|2|-0.0019608970099668|0.11275275747508|148.5|2021-02-21|-0.30614|2021-10-31|0.34205|2022-12-11
2024-02-11 04:00:26|WEEKLY|09706|13875|/equities/china-railway-group|MSCI_EEM|-3.930938056268|26|0.26645292563371||0|0|0.22075|3.53|0.00221|36|0.0022124400274421|36|37.05|0.08377|0.1202|0.12717679244347|0.19122874207026|249.9080249411|257.80995588553|55.329152164115|0.6|0.4|0.23062|20|11|0.0006397911227154|0.071205535248042|12.300000190735|2015-04-26|-0.18077|2011-08-14|0.4586|2011-10-16
2024-02-11 04:00:28|WEEKLY|09707|943517|/equities/goldwind|MSCI_EEM|-3.7170895115554|76|0.29236315939226|0.7575|-1|1|0.7575|2.75|-0.22962|2|-0.22961956882649|2|34.5|-0.05829|0.03887|-0.048490047492626|0.089476038553179|21.01108352018|130.40714953235|14.428122125155|0.667|0.444|0.28448|18|8|-0.00056270114942529|0.097108103448276|21.799999237061|2010-10-31|-0.24403|2012-04-29|0.28879|2014-08-31
2024-02-11 04:00:29|WEEKLY|09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH|-3.1597418172052|49|0.31491396767864|0.5856|-1|1|0.58555|2.18|-0.06121|14|-0.061214839272107|14|32.17|-0.01295|0.0387|0.13686480079397|0.061113371145755|149.98388400775|111.10016376|24.942793179024|0.667|0.333|0.3835|6|4|-0.0027570124481328|0.11602452282158|24.549999237061|2021-02-28|-0.2366|2021-02-28|0.26246|2021-01-24
2024-02-11 04:00:29|WEEKLY|09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM|61678.831030106|10|8034.0796537158|-0.2254|1|1|-0.22543|67000|-0.13966|11|0.027553041367339|24|26.8|-0.00693|0.08847|-0.056052201318966|0.027553041367339|88.4042367|102.755|47.517730496454|0.4|0.2|0.29232|5|2|-0.0025075524475524|0.10301377622378|249000|2021-08-01|-0.21502|2022-01-30|0.29494|2023-04-09
2024-02-11 04:00:30|WEEKLY|09710|100132|/equities/avichina|MSCI_EEM|-3.5640935247107|27|0.23585524947844||0|0|0.11429|3.1|-0.11616|30|-0.1161616246757|30|41.94|0.01733|0.09433|0.0076092035654885|0.050750280739901|75.804302320109|113.72950265601|238.4615398723|0.667|0.444|0.30001|18|9|0.0027630985915493|0.085726862996159|10.5|2015-05-31|-0.24125|2015-07-05|0.25151|2015-04-05
2024-02-11 04:00:32|WEEKLY|09711|980622|/equities/krungthai-card-be|MSCI_EEM|-1.2697030049675|49|0.048469802376682||0|0|0.24667|1.13|-0.09091|29|-0.09090907777308|29|22.82|-0.05084|0.15762|-0.042054540860701|0.04038424955402|4.5060734222508|38.005996080214|400.70921071404|0.571|0.464|0.23396|28|8|0.006011018922853|0.058420989810771|3.9979999065399|2016-10-30|-0.89868|2017-04-16|0.91292|2016-10-30
2024-02-11 04:00:33|WEEKLY|09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|12.418255874146|65|0.96224798473097|0.934|1|1|0.93401|15.24|-0.25714|12|-0.25714285019188|12|47.69|0.10915|0.18208|0.20380358833957|0.29216037977182|852.62716831374|983.88511940563|320.84210044459|0.552|0.379|0.28145|29|12|0.0028363648928818|0.092326157567381|57.200000762939|2010-11-14|-0.42418|2020-03-15|0.41509|2008-11-30
2024-02-11 04:00:34|WEEKLY|09713|13212|/equities/qa-elec---wate|MSCI_EEM|-18.531290765959|48|0.72473742920023||0|0|-0.04207|17.09|-0.02137|12|-0.021373219396335|12|32.41|-0.01074|0.05264|-0.043039242272052|0.034941743814439|34.531875164009|125.3171494938|1693.7563038266|0.486|0.243|0.12977|37|10|0.0030620786516854|0.049797455858748|24.790000915527|2017-01-29|-0.24169|2008-10-12|0.28009|2004-05-02
2024-02-11 04:00:35|WEEKLY|09714|943455|/equities/travelsky-tech|MSCI_EEM|-11.85059674186|17|1.225198850375||0|0|0.34215|7.96|-0.28716|14|-0.26732671631281|6|31.17|-0.08842|-0.01911|-0.019952890690055|0.069464223469534|52.621398176554|146.12268961739|275.43251727359|0.583|0.375|0.23277|24|10|0.0026499345549738|0.078293835078534|28|2018-01-14|-0.3438|2024-01-21|0.24157|2015-04-12
2024-02-11 04:00:36|WEEKLY|09715|13200|/equities/barwa-real-est|MSCI_EEM|2.6254240923657|13|0.093715934593607|0.0117|1|1|0.01173|2.847|-0.11094|6|-0.12655175549238|10|27.82|0.00501|0.05224|0.047693673035054|0.1144076019778|111.54662010094|213.87362272605|91.5434077069|0.727|0.394|0.16363|33|16|0.0010529892473118|0.05694611827957|9.3999996185303|2008-06-22|-0.35385|2008-11-16|0.33239|2014-12-28
2024-02-11 04:00:37|WEEKLY|09716|1075456|/equities/muangthai-capital|MSCI_EEM|36.738302640562|38|3.0136582125092|0.1295|1|2|0.10429|45|0.28509|106|-0.012987012987013|48|40.27|0.0092|0.1079|0.14273063792153|0.25991350717033|196.66423482496|221.39996438277|384.61539088543|0.636|0.364|0.21848|11|5|0.0040821458333333|0.0726239375|73.75|2021-03-14|-0.24424|2020-03-22|0.424|2020-04-12
2024-02-11 04:00:38|WEEKLY|09717|1052239|/equities/zhongan-online|MSCI_EEM|-17.491420863126|13|1.7104735765371|0.3956|-1|1|0.39562|12.42|-0.12056|45|-0.12056487331121|45|53.33|0.11884|0.22581|-0.036803262931682|0.1129102613599|63.038184870448|122.62806845592|19.574467969981|0.667|0.5|0.34503|6|3|-0.0019098795180723|0.10895984939759|97.800003051758|2017-10-15|-0.21045|2021-02-28|0.47597|2017-10-08
2024-02-11 04:00:39|WEEKLY|09718|943563|/equities/innovationpay|MSCI_EEM|-0.13253958586827|39|0.017179861876619||0|0|0.41844|0.082|-0.0751|26|-0.075100884760501|26|40.11|0.14721|0.42021|0.81404150326181|1.1296881494272|7741.9066552856|2929.5788516897|136.66667349636|0.556|0.333|0.465|18|6|0.0067501842105263|0.14954972368421|4.5199999809265|2021-02-21|-0.352|2015-07-05|1|2009-08-09
2024-02-11 04:00:40|WEEKLY|09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|8.4537750364574|77|1.5305929791524|1.5297|1|2|1.26878|13.59|0.9089|75|0.11214481035012|57|47.54|0.4192|0.48552|0.036442222024899|-0.0070854732709485|80.547274361775|97.16544752|495.98540530245|0.462|0.154|0.27476|13|6|0.0055011239193083|0.10607229106628|90.959999084473|2021-02-21|-0.69773|2021-07-25|0.42786|2022-03-20
2024-02-11 04:00:41|WEEKLY|09720|50044|/equities/hopson-dev-hol|MSCI_EEM|-4.8055501804714|27|0.3849485761931|0.2255|-1|1|0.22555|3.88|2.39317|66|2.3931680968916|66|29.89|0.11219|0.23119|0.29640150670633|0.41339333011722|2113.1985615175|3060.574134468|238.03681753321|0.591|0.432|0.24669|44|13|0.0035042729306488|0.093423064876958|24.920000076294|2021-06-06|-0.32979|1998-08-30|0.53469|2008-12-21
2024-02-11 04:00:43|WEEKLY|09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-1860.6477972327|105|49.345560942474|0.3422|-1|1|0.34222|1741|0.33018|25|0.33018088475696|25|33.75|-0.00242|0.06444|0.050074290864903|0.13608188084058|127.02409140219|219.06919277992|218.99371069182|0.75|0.45|0.17181|20|10|0.0018865596919127|0.053946007702182|3611.0600585938|2021-11-28|-0.1732|2018-11-11|0.32097|2021-08-29
2024-02-11 04:00:44|WEEKLY|09722|49987|/equities/franshion-ppt|MSCI_EEM|-0.95291565364926|38|0.10930521788309||0|0|0.47009|0.62|-0.3427|25|-0.34269664275828|25|33.14|-0.0852|-0.01254|-0.07728226086387|-0.032736736987392|16.610686226495|56.005364729911|23.048326824536|0.682|0.455|0.25659|22|12|-0.0001844908616188|0.087647519582245|6.3970799446106|2020-01-19|-0.20984|2021-01-31|0.33913|2022-11-13
2024-02-11 04:00:44|WEEKLY|09723|50015|/equities/china-oilfield|MSCI_EEM|-8.4023810056395|47|0.54412700823767|0.139|-1|1|0.13896|6.63|-0.40831|16|0.16144026522785|32|30.92|-0.07436|0.00929|-0.053406327727576|0.034782847561506|36.760514226493|115.33875788993|97.499998948153|0.5|0.333|0.25418|24|8|0.0017230203045685|0.08612923857868|26|2013-11-24|-0.33843|2020-03-15|0.22465|2009-05-10
2024-02-11 04:00:45|WEEKLY|09724|16431|/equities/51job|MSCI_EEM|-62.215268648448|40|3.2386788730605|0.1218|-1|1|0.12185|60.9|-0.19762|4|-0.19762007345329|4|36.58|0.10686|0.21705|0.25785677273205|0.46652052288637|197.80297294863|473.48519564713|463.11789576071|0.625|0.417|0.27746|24|11|0.0039295528898582|0.09187332606325|114.62000274658|2018-06-10|-0.45185|2005-01-23|0.30543|2009-06-28
2024-02-11 04:00:46|WEEKLY|09725|100140|/equities/fe-horizon|MSCI_EEM|-6.2828902738144|34|0.43599761671399|0.0164|-1|1|0.01639|6|-0.06148|23|-0.061483837699052|23|35.44|-0.13136|-0.08103|-0.11193983881862|-0.10802739357713|23.066744249336|34.655718849037|80.645160670087|0.667|0.5|0.2238|18|8|0.00058591654247392|0.071745976154992|9.579999923706|2021-04-18|-0.16013|2011-09-25|0.22887|2011-10-30
2024-02-11 04:00:48|WEEKLY|09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|-856.16381859146|2|30.221272863819|-0.0182|-1|1|-0.01818|784|-0.04027|33|-0.040269325221174|33|32.39|0.04329|0.17566|0.1041794980676|0.17654411787301|294.04208107339|520.2536658371|1781.8181818182|0.447|0.342|0.14288|38|10|0.0037375487012987|0.050412564935065|1181|2013-10-20|-0.29151|2014-10-19|0.47331|2009-04-12
2024-02-11 04:00:49|WEEKLY|09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|5.4425099113293|9|0.16874701324976|0.0974|1|2|0.06557|5.85|-0.08498|42|-0.1091549127283|30|44.82|0.04777|0.07284|-0.026047872442578|0.044118731161927|69.284256827919|117.32283877955|231.22529528801|0.588|0.294|0.13302|17|9|0.0015562467532468|0.041625116883117|7.789999961853|2015-04-12|-0.17828|2018-05-27|0.33704|2019-06-02
2024-02-11 04:00:50|WEEKLY|09728|102753|/equities/srisawad-power|MSCI_EEM|-46.598397767621|33|2.7978173972575|0.1587|-1|1|0.15873|39.75|-0.05025|29|-0.050251256281407|29|47.7|-0.0208|0.09549|0.23341261792395|0.24107081888337|332.29612439704|224.566315182|491.95545018976|0.6|0.4|0.22952|10|6|0.0046910609037328|0.076867583497053|94.25|2021-04-25|-0.24097|2018-05-20|0.38926|2020-04-12
2024-02-11 04:00:50|WEEKLY|09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|-15.186235178217|33|1.2051495525573||0|0|0.16974|11.69|-0.28554|21|-0.28554171261171|21|36.61|-0.04686|0.07265|-0.14979583129885|-0.080548880108748|21.567509097695|56.010245908274|70.634441808347|0.444|0.278|0.3048|18|4|0.0025629522431259|0.11025636758321|69.559997558594|2018-05-27|-0.28453|2019-07-14|0.30717|2020-07-12
2024-02-11 04:00:51|WEEKLY|09730|50060|/equities/kb-laminates|MSCI_EEM|-6.635186317795|4|0.62006207414252||0|0|0.07211|4.89|-0.26531|11|-0.26530613970945|11|35.73|0.07587|0.16082|0.14557322330132|0.27860552952706|257.61005918803|526.67018300772|261.4973183966|0.682|0.455|0.25198|22|9|0.0029147655259823|0.082899733840304|19.588859558105|2021-05-09|-0.30882|2022-06-19|0.28271|2019-01-13
2024-02-11 04:00:53|WEEKLY|09731|50062|/equities/china-lesso|MSCI_EEM|-4.4540124404254|45|0.37467079917003||0|0|0.52647|3.22|-0.04167|43|-0.37743188495645|10|30.32|-0.03643|0.06177|0.03857249392551|0.12542811883022|70.45769903237|189.99460430794|127.77777988023|0.636|0.455|0.28622|22|9|0.0023098312236287|0.089086751054852|21.60000038147|2021-06-06|-0.27114|2020-03-22|0.31786|2022-01-09
2024-02-11 04:00:54|WEEKLY|09732|100076|/equities/future-land|MSCI_EEM|-1.556850333266|40|0.18909462869004||0|0|0.36076|1.01|-0.40338|26|-0.40338121619687|26|34.06|0.03491|0.12247|0.15728837027526|0.21677572543869|117.32232878145|140.98160509091|68.707481007203|0.625|0.438|0.3697|16|6|0.0030927910958904|0.11037407534247|11.060000419617|2019-07-07|-0.34728|2019-07-07|0.92453|2022-11-13
2024-02-11 04:00:55|WEEKLY|09733|27112|/equities/grupo-carso-a1|MSCI_EEM|147.32567839132|101|13.115625601928|1.0977|1|2|1.00916|151.41|0.08608|58|0.086079638316532|58|41.59|-0.02645|0.0326|0.07631719682203|0.15283177289815|142.00889422253|278.43350130809|3926.6080331728|0.552|0.414|0.23062|29|10|0.0039589816232772|0.072504119448698|190.9700012207|2023-12-31|-0.17769|2008-11-23|0.25374|2008-11-02
2024-02-11 04:00:56|WEEKLY|09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|-23.852489094557|50|2.5874964729354||0|0|0.72864|16.2|-0.16678|18|-0.16678297988065|18|51.25|0.96742|1.34211|1.7623414456962|1.7623414456962|390.90266334|390.90266334|46.820813518406|0.5|0.5|0.462|4|2|0.0027179921259843|0.15023657480315|450|2021-02-14|-0.22036|2021-10-10|0.56315|2022-11-06
2024-02-11 04:00:57|WEEKLY|09735|49976|/equities/huabao-intl|MSCI_EEM|-2.7434802980778|107|0.19504410420528||0|0|0.48536|2.23|0.38203|99|0.38202893631155|99|36.67|-0.01937|0.20156|-0.055875071311718|-0.01358862322054|36.840628492367|72.704780745969|32.272070453209|0.556|0.278|0.27337|18|10|0.0017621540469974|0.10306389033943|25.929582595825|2021-12-05|-0.69904|2022-01-30|0.5284|2021-05-23
2024-02-11 04:00:58|WEEKLY|09736|103642|/equities/asmedia|MSCI_EEM|1415.2572487068|19|161.92748856424|0.5465|1|2|0.5|1875|-0.05556|27|-0.055560883270295|27|26.26|-0.0907|0.05846|0.14394550530158|0.25366041696596|145.18026000137|290.88257644258|2700.1727161259|0.609|0.391|0.3188|23|6|0.0082485691318328|0.10631172025723|2455|2021-09-05|-0.26109|2015-07-12|0.38656|2014-05-25
2024-02-11 04:00:59|WEEKLY|09737|49986|/equities/shimao-propert|MSCI_EEM|-0.86874761591631|117|0.14291587276683|0.9841|-1|1|0.98414|0.43|-0.12306|24|-0.1230588815868|24|42.5|-0.04391|0.03342|0.078437218461149|0.13871172069365|123.17643960623|141.40611634161|3.2089553686101|0.429|0.286|0.25148|14|5|-0.001314064697609|0.09473841068917|37.820125579834|2020-08-30|-0.76018|2023-08-06|0.68333|2023-09-10
2024-02-11 04:01:00|WEEKLY|09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|-30.054687136643|28|1.9764060837724|0.2622|-1|1|0.26222|24.9|-0.07534|30|-0.075342465753425|30|34.33|-0.01229|0.06185|0.10382970941659|0.17392926065193|128.04323302623|155.98621759449|133.36903865441|0.556|0.389|0.19473|18|8|0.0013826976744186|0.064872062015504|84.48999786377|2013-02-17|-0.16607|2013-04-07|0.24242|2020-03-22
2024-02-11 04:01:01|WEEKLY|09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|-4.3367454307886|45|0.4283212473348|0.5299|-1|1|0.52986|3.07|1.4563|83|1.4562962743942|83|44.83|0.15572|0.21733|0.37259959315322|0.63167339879732|169.38248660217|198.2356915|33.322860186203|0.5|0.333|0.36404|6|3|-0.00031936102236421|0.11503734824281|48.258651733398|2020-07-26|-0.18182|2021-08-01|0.37371|2022-11-20
2024-02-11 04:01:02|WEEKLY|09740|8576|/equities/cosco-pacific|MSCI_EEM|-6.0082538956598|2|0.38775128901654|-0.0105|-1|1|-0.01048|4.82|-0.00879|14|-0.0087863130732894|14|31.71|-0.10932|-0.03766|-0.072623630323722|-0.07003296684023|37.626664822828|49.547208993175|79.933665073862|0.5|0.375|0.20441|24|7|0.00098199475065617|0.069352112860892|15.859999656677|2011-03-13|-0.23989|2015-12-20|0.28811|2009-03-29
2024-02-11 04:01:04|WEEKLY|09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH|-11.080452819571|16|0.51264914195377||0|0|-0.17449|10.48|0.13712|72|0.13712249227532|72|29.29|-0.00503|0.04404|0.03520394961389|0.11222642055015|177.02689918204|480.35367782258|400.30555462463|0.619|0.381|0.13143|42|16|0.0018203293172691|0.048234690763052|17.870000839233|2005-03-20|-0.19095|2020-03-15|0.18074|2009-02-01
2024-02-11 04:01:05|WEEKLY|09742|943487|/equities/china-cinda|MSCI_EEM|-0.85274055538626|43|0.060800954371159|0.2043|-1|1|0.2043|0.74|-0.07|20|-0.06999999284744|20|34.86|-0.03482|0.01296|-0.015600210458359|-0.12039726240968|80.644687051006|52.475761275315|15.744681692922|0.643|0.357|0.19333|14|8|-0.0025174716981132|0.065079962264151|5.5300002098083|2014-01-26|-0.15894|2015-09-06|0.18182|2015-04-12
2024-02-11 04:01:05|WEEKLY|09743|17499|/equities/21vianet-group|MSCI_EEM|-2.7209317820277|148|0.39947726782844||0|0|0.94626|1.5|2.12192|66|2.1219240668259|66|43.42|0.19307|0.29938|0.29643190751423|0.64448404793169|206.7746033098|365.20961455202|7.978723728047|0.583|0.333|0.32975|12|6|-0.00015592814371257|0.12700417664671|44.450000762939|2021-02-14|-0.29137|2014-09-14|0.36134|2022-03-20
2024-02-11 04:01:07|WEEKLY|09744|101612|/equities/tower-bersama|MSCI_EEM|-2261.454789684|70|116.7009531427||0|0|0.24901|1900|-0.18444|9|-0.18444444444444|9|51.33|0.01416|0.23219|-0.24376729067312|-0.46206349206349|25.324565686714|21.23065792|74.509803921569|0.25|0.167|0.23904|12|3|0.0018787883211679|0.072311868613139|8975|2014-08-10|-0.80359|2014-09-14|0.25348|2019-01-13
2024-02-11 04:01:07|WEEKLY|09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|-36020.350910297|74|2144.9571027065|0.0972|-1|1|0.09722|32500|0.65899|42|0.65898617511521|42|26.96|0.0643|0.15494|0.16118960268057|0.21355989571613|374.43910305279|376.26226174797|151.16279069767|0.462|0.346|0.16166|52|15|0.0020748745762712|0.051766074576271|58300|2022-06-12|-0.75|1998-05-10|0.35635|2020-03-29
2024-02-11 04:01:10|WEEKLY|09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|-136.12918006575|72|5.3564703848947||0|0|0.20303|131.5|-0.06805|66|0.10740740740741|39|57.7|0.14126|0.17742|0.01968003506465|0.10740740740741|103.20507495|110.741|146.92737430168|0.2|0.1|0.13196|10|2|0.00098362654320988|0.04161649691358|396|2019-10-27|-0.21642|2020-03-15|0.13838|2020-11-29
2024-02-11 04:01:11|WEEKLY|09747|19564|/equities/sise-cam|MSCI_EEM|43.511258331229|97|2.6728053107287|2.3212|1|2|2.1804|51.85|-0.22468|15|1.7984024301153|87|17.89|0.18695|0.26776|0.36599730418057|0.43604802173704|-536811.13536197|545856.97967224|5184999.6011247|0.753|0.682|0.16283|85|25|0.011016697588126|0.10707788497217|57.450000762939|2023-10-08|-0.5|1993-10-24|1|1993-10-17
2024-02-11 04:01:12|WEEKLY|09748|50023|/equities/greentown-chin|MSCI_EEM|-8.5660677045565|69|0.87202255229094|0.4878|-1|1|0.4878|5.88|-0.00224|21|-0.0022350102786556|21|35.95|0.07001|0.20056|0.064062641605439|0.18566313541502|94.917031084073|159.35779208568|180.92308044434|0.55|0.3|0.32835|20|5|0.0037696569250318|0.10458944091487|18.5|2022-09-25|-0.28448|2011-09-25|0.47748|2009-05-17
2024-02-11 04:01:13|WEEKLY|09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|-5.4074621211973|37|0.38915403722019|0.2306|-1|1|0.23063|4.27|-0.38337|8|-0.16613926617329|35|32.95|-0.04987|0.02463|0.016736745040702|0.11904365785614|68.717264154595|154.65133850915|111.19791865543|0.5|0.318|0.23884|22|9|0.0017172798948752|0.083034165571616|12.859999656677|2018-02-11|-0.18837|2011-09-25|0.2536|2015-04-05
2024-02-11 04:01:14|WEEKLY|09750|19410|/equities/ford-otosan|MSCI_EEM|763.43373823381|1|55.855420588731||-1|0|0|956|-0.28064|7|11.33524711432|184|43.77|0.58147|0.81838|0.80535054593026|1.5113213507428|2787.0135161523|83856.468346105|9560000.2136852|0.657|0.4|0.27334|35|13|0.010042441253264|0.099467167101828|987.79998779297|2023-08-06|-0.33333|1996-06-30|1|1996-03-17
2024-02-11 04:01:18|WEEKLY|09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM|-3.3353609540942|34|0.28160830434806||0|0|0.31129|2.5|-0.38265|28|-0.38265305377701|28|45.25|-0.08957|0.01352|0.093223661594796|0.13404061835389|100.57364679819|105.18746351493|102.04081434054|0.625|0.375|0.32848|8|3|0.0019001518987342|0.099538784810127|13.60385799408|2021-05-02|-0.19407|2022-09-04|0.3683|2021-04-04
2024-02-11 04:01:18|WEEKLY|09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|-2.4512934190674|4|0.27376447461192||0|0|-0.03185|1.62|-0.52853|17|-0.52852850197522|17|27.5|-0.2463|-0.06707|-0.23802833416092|-0.23802833416092|37.170169558846|37.170169558846|11.671469678757|0.5|0.5|0.4951|6|1|-0.0068372619047619|0.16664029761905|29.39999961853|2021-07-04|-0.2661|2021-12-19|0.34256|2022-12-04
2024-02-11 04:01:19|WEEKLY|09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|7.9010092556234|64|0.30133019090509||0|0|0.26163|8.68|0.03776|31|-0.005145330654544|17|33.81|-0.07657|-0.00766|-0.012844921487942|-0.018950944940466|70.879012017995|88.847729074397|45.877379863499|0.476|0.238|0.18237|21|7|-3.8279430789132E-5|0.059114075032341|19.270000457764|2009-04-26|-0.39316|2013-02-17|0.25631|2020-03-22
2024-02-11 04:01:20|WEEKLY|09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH|-119.88881440307|19|6.7796050553362|0.2363|-1|1|0.23634|100.04|0.13705|42|0.1370540842028|42|29.9|-0.0355|0.0412|0.094050662723716|0.14219158921918|182.06548985018|224.38784937288|375.24381653452|0.5|0.4|0.18915|20|9|0.003149301948052|0.063196931818182|150|2023-05-14|-0.14894|2012-09-23|0.26937|2020-05-17
2024-02-11 04:01:21|WEEKLY|09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|5.3852712686343|5|0.15041869951836||0|0|-0.03041|5.74|-0.12121|32|0.053613905322766|31|44.88|0.07346|0.16578|0.2655492196835|0.43339897887449|415.2376681812|518.80922390816|735.89743354617|0.529|0.353|0.10897|17|6|0.0031154498044329|0.037283663624511|7.1999998092651|2020-10-18|-0.35175|2015-08-09|0.19481|2020-05-31
2024-02-11 04:01:22|WEEKLY|09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|-5.4173677970245|49|0.49912257357685||0|0|0.53864|4|0.38778|68|3.6707989244482|35|39.79|-0.2472|0.48464|0.40400970786082|0.93002583299905|216.28393325373|482.39202281945|206.93223306385|0.571|0.286|0.31481|14|5|0.0063044628099173|0.10116061157025|20.799999237061|2021-06-06|-0.37097|2022-01-30|2.81325|2017-12-17
2024-02-11 04:01:23|WEEKLY|09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|-6226.49043757|22|269.25204952823|0.0496|-1|1|0.0496|5749.8999|0.09486|38|0.094859970693339|38|26.91|-0.02797|0.02627|0.029657177091223|0.039743951532618|169.27414276771|171.34852563209|327.58109171025|0.552|0.397|0.15346|58|20|0.0015758343868521|0.04944283817952|8093.6098632812|2013-05-05|-0.25714|1998-10-11|0.25|1998-09-27
2024-02-11 04:01:24|WEEKLY|09758|102406|/equities/amata-b-grimm-|MSCI_EEM|-0.67079532740441|39|0.045265110326898||0|0|0.60584|0.54|-0.01378|80|-0.013783982827457|80|44.2|0.09118|0.10882|0.21196255629659|-0.032670939634446|190.17632286578|93.53704968|6.5296250491828|0.4|0.2|0.0673|10|4|-0.0035929166666667|0.02371925|9|2016-11-06|-0.80353|2017-01-29|0.11538|2020-04-05
2024-02-11 04:01:25|WEEKLY|09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|-37.521003344731|19|1.9877733107698||0|0|0.17409|32.64|-0.14162|9|-0.14161599322568|9|24.86|-0.08615|-0.06515|-0.097839094414215|-0.063607792585511|29.62467123611|60.131244142448|91.633914565986|0.786|0.5|0.19719|14|10|0.00056469945355191|0.062823797814208|55.990001678467|2022-01-16|-0.21476|2023-10-29|0.19048|2020-04-19
2024-02-11 04:01:26|WEEKLY|09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|-1.263369685112|38|0.079456569651296|0.1271|-1|1|0.12712|1.03|-0.09231|23|-0.092307699361496|23|24.83|-0.18093|-0.04365|-0.13724299688712|-0.29007965586332|35.749754333727|27.057114998242|21.868364395916|0.667|0.5|0.37886|6|4|-0.004737311827957|0.10288365591398|5.8200001716614|2020-11-22|-0.32243|2021-03-07|0.51515|2022-01-02
2024-02-11 04:01:27|WEEKLY|09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|-9.5857982047863|93|0.50823946620425||0|0|0.55108|8.35|-0.06101|25|-0.06101106027872|25|31|-0.06784|0.06832|0.015835974803511|0.015835974803511|102.60155932|102.60155932|46.648047817977|0.5|0.5|0.19886|4|0|-0.0023101388888889|0.062919490740741|36.25|2020-02-16|-0.28317|2020-03-15|0.1641|2020-01-12
2024-02-11 04:01:28|WEEKLY|09762|100135|/equities/sh-pharma|MSCI_EEM|-12.547106424985|27|0.77998170144618||0|0|0.11446|11.76|0.01685|38|0.016845276132154|38|35.44|-0.0181|0.02108|-0.027223111227003|0.017691664551273|67.499686208344|107.60613581777|51.130435777747|0.611|0.389|0.20168|18|8|-0.00015150602409639|0.067391445783132|29.450000762939|2015-05-24|-0.18914|2012-05-27|0.19293|2022-03-20
2024-02-11 04:01:29|WEEKLY|09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM|7.8813083524909|17|0.18123061274799|0.559|1|2|0.075|8.6|0.21604|4|0.2160391185139|4|13.75|-0.02782|0.08107|0.13239525703912|0.13239525703912|140.16750158269|140.16750158269|202.35295015223|0.375|0.375|0.07939|8|1|0.0097055555555556|0.020373571428571|8.6000003814697|2021-12-26|-0.37759|2016-03-06|0.56333|2016-04-17
2024-02-11 04:01:30|WEEKLY|09764|1159521|/equities/akeso-inc|MSCI_EEM|36.566597162489|14|4.9274133228858||0|0|-0.14807|40.85|-0.44211|20|0.30578784578134|33|26.43|-0.12683|-0.05442|-0.11262693073526|-0.022239790402815|33.597125248175|84.84109367|168.10699488344|0.714|0.286|0.43824|7|4|0.0066084343434343|0.14376444444444|69.900001525879|2021-06-06|-0.21965|2022-01-30|0.41862|2022-06-26
2024-02-11 04:01:30|WEEKLY|09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|92.81152350781|57|2.8461583221036|0.2594|1|1|0.25935|101|0.06472|45|0.4123191706461|67|38.78|-0.00556|0.05|0.095856673828172|0.10623454255124|136.53883078088|128.23919037952|148.42027255044|0.444|0.333|0.09311|9|3|0.0015159506172839|0.037500222222222|103.59999847412|2024-02-11|-0.27286|2020-03-22|0.11479|2020-04-12
2024-02-11 04:01:32|WEEKLY|09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|-0.55221545174377|3|0.048664636834433|-0.0241|-1|1|-0.0241|0.425|-0.27193|18|-0.27192983006506|18|32.5|-0.01186|0.11975|0.074080521321964|0.16256723508407|42.58908870326|104.76552001524|106.25000139699|0.727|0.455|0.31664|22|12|0.0033787587168759|0.10128658298466|4.9000000953674|2015-04-12|-0.20588|2022-10-02|1.6875|2014-03-16
2024-02-11 04:01:33|WEEKLY|09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|4.7095928447219|3|0.34846908990633|-0.0358|1|1|-0.03584|5.65|0|35|-0.051779887332173|20|45|-0.00122|0.03933|-0.003024120962868|0.020749044602248|86.77709869395|107.96565891463|93.698174109135|0.647|0.471|0.19716|17|9|0.00067812255541069|0.060945071707953|13.319999694824|2015-06-07|-0.14381|2023-11-12|0.15254|2011-10-30
2024-02-11 04:01:34|WEEKLY|09768|943535|/equities/ceb-bank|MSCI_EEM|-2.4308067926462|33|0.1005205646945||0|0|-0.02222|2.3|-0.05063|29|-0.050632865550022|29|30.94|-0.03807|0.00598|-0.064249864376954|-0.074531843634736|49.537831874639|62.512066791798|59.431525073133|0.625|0.375|0.15466|16|7|-0.00034180265654649|0.051620398481973|5.6500000953674|2015-04-19|-0.11818|2018-02-11|0.17995|2015-04-12
2024-02-11 04:01:35|WEEKLY|09769|49966|/equities/yuexiu-propert|MSCI_EEM|-7.1757908534687|39|0.78066354645829||0|0|0.44469|5.02|-0.09237|22|-0.092369485217904|22|27.92|-0.14207|0.14624|0.13801002103141|0.28932920678741|162.49703437567|293.07096676202|297.04140893243|0.577|0.346|0.23971|26|12|0.0056751308900523|0.069635811518325|13.420000076294|2023-04-23|-0.25508|2022-10-30|3.91071|2016-04-10
2024-02-11 04:01:35|WEEKLY|09770|100093|/equities/mmg|MSCI_EEM|-2.5484653057725|19|0.22115510510309|0.1644|-1|1|0.16444|1.88|-0.12791|38|-0.12790695095526|38|38.1|0.11105|0.19783|0.27173991281024|0.45024752281635|463.48638552602|591.77958243639|156.66666004393|0.6|0.35|0.33828|20|11|0.0035784743589744|0.11105956410256|7.0700001716614|2010-10-17|-0.25385|2021-08-22|0.36522|2023-04-16
2024-02-11 04:01:37|WEEKLY|09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|-14.69171413372|4|1.0545143145026||0|0|0.04355|11.42|-0.21961|60|-0.21960788029181|60|34.63|-0.10612|-0.06597|0.022347203119017|-0.0019083364480416|89.892331008111|80.306182056077|152.26654183292|0.625|0.5|0.24773|8|5|0.0030326071428571|0.083762928571429|27.299999237061|2020-08-02|-0.16219|2020-03-15|0.21131|2020-07-12
2024-02-11 04:01:38|WEEKLY|09772|943529|/equities/logan-ppt|MSCI_EEM|-0.90504407666818|2|0.11334802635079|-0.0182|-1|1|-0.01818|0.56|0.8494|83|-0.22222220803697|30|36.71|-0.02533|0.0374|0.15247716008681|0.18916785907373|150.07570621694|169.08236371719|26.046510583456|0.571|0.357|0.36103|14|8|0.0014173980582524|0.10424652427184|15.420000076294|2020-07-12|-0.58716|2022-08-28|0.90217|2022-12-11
2024-02-11 04:01:39|WEEKLY|09773|100007|/equities/shenzhenint-ne|MSCI_EEM|5.463650534753|9|0.48513017950693||0|0|0|6.13|-0.05556|27|-0.055555571047341|27|32.96|-0.05929|-0.00975|-0.00080386440884009|0.011359673682701|75.314638559196|94.983733662739|111.45454753529|0.609|0.348|0.1988|23|12|0.00099019582245431|0.062491657963446|15.369882583618|2020-01-19|-0.17526|2011-09-25|0.17241|2009-08-09
2024-02-11 04:01:40|WEEKLY|09774|100043|/equities/beijing-airpor|MSCI_EEM|-3.1080062086645|34|0.29631165998391|0.5202|-1|1|0.52016|2.38|-0.0729|51|-0.072897172605162|51|36.65|-0.03702|0.00969|-0.034928407339697|-0.040153277180175|51.61663666951|63.656197392596|37.07165243236|0.6|0.4|0.21748|20|10|-0.00013164490861619|0.074016449086162|14.10000038147|2017-09-17|-0.25765|2018-06-24|0.17598|2020-06-07
2024-02-11 04:01:40|WEEKLY|09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH|-3.7490248482485|48|0.63300829467044||0|0|0.74636|1.74|-0.00291|15|-0.0029069739235237|15|36.25|0.09434|0.18502|0.085956268644478|0.085956268644478|117.14012738|117.14012738|10.881801341108|0.5|0.5|0.68778|4|2|-0.00168140625|0.187729375|61.270000457764|2020-12-06|-0.53016|2024-01-14|0.70875|2023-01-08
2024-02-11 04:01:42|WEEKLY|09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|349.85221046746|42|14.896371147394||0|0|0.0826|367|-0.07278|38|0.076294255554568|47|34.9|-0.04879|0.00359|0.022918339545347|0.064444232772111|110.46430500194|141.15221655807|412.3595505618|0.667|0.381|0.16143|21|10|0.002642015503876|0.052485348837209|399.79998779297|2024-01-07|-0.15344|2020-02-02|0.23448|2009-07-12
2024-02-11 04:01:43|WEEKLY|09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|-4.2811158407384|40|0.54537195327064|0.4649|-1|1|0.46493|2.67|||0.076294255554568|47|39.25|0.11152|0.23971|0|0|100|100|11.199664677872|0|0|0.545|4|1|-0.0033529591836735|0.18885306122449|74.669998168945|2021-02-14|-0.30993|2022-01-30|0.44063|2023-06-04
2024-02-11 04:01:44|WEEKLY|09778|959048|/equities/3sbio|MSCI_EEM|-7.5170430398954|27|0.59401438159985|0.1909|-1|1|0.19088|5.68|0.07012|44|0.070121957646247|44|35.5|-0.02222|0.04292|-0.035734585394911|-0.11740280823846|71.83566870695|58.769541724487|58.738363842035|0.583|0.333|0.28351|12|6|0.00054573008849557|0.093309867256637|23.25|2018-06-03|-0.21094|2020-03-01|0.23559|2022-11-13
2024-02-11 04:01:44|WEEKLY|09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|-7.8405845323902|32|0.38885602313816||0|0|-0.11877|7.63|0.07796|22|-0.10576919109158|25|30.67|-0.08742|-0.05182|-0.060751131613768|-0.047007318884478|37.623727985748|64.356176304007|141.55844718816|0.583|0.333|0.16611|24|11|0.0010529726205997|0.056631238591917|12.89999961853|2018-01-28|-0.17073|2011-06-19|0.16896|2011-10-02
2024-02-11 04:01:45|WEEKLY|09780|49967|/equities/china-eb-ltd|MSCI_EEM|-4.979592331404|38|0.31986415656226||0|0|0.19298|4.14|-0.05471|24|-0.054714357396319|24|28.08|-0.04709|0.02902|-0.050021685659094|-0.14983460988154|45.731197565361|25.99316664688|22.330095264549|0.423|0.308|0.21828|26|7|-0.00067286831812256|0.069764941329857|33.75|2015-05-31|-0.17026|2015-08-23|0.24413|2011-10-16
2024-02-11 04:01:47|WEEKLY|09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|-18.420616112407|12|0.77353889487044|0.116|-1|1|0.11602|16|-0.01243|28|-0.012429431564299|28|31.65|-0.03437|0.00345|0.013761928352159|0.060860910836289|99.018766717296|143.73017648101|118.95910949365|0.55|0.4|0.1474|20|9|0.00083024844720497|0.046777639751553|27.75|2013-03-10|-0.20144|2020-03-15|0.15315|2021-01-10
2024-02-11 04:01:48|WEEKLY|09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|-4.019296583767|172|0.52643217551551|||0|0.95564|2.28|||-0.012429431564299|28|0|0|0|0|0|100|100|4.435797478025|0|0|0|0|0|-0.012799883040936|0.15693467836257|80.680000305176|2020-11-15|-0.25532|2022-11-27|0.42308|2022-03-20
2024-02-11 04:01:48|WEEKLY|09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|-1.6945564448006|20|0.1948521633667||0|0|0.05085|1.12|0.59613|71|6.4698795609869|130|61.5|1.44586|1.76853|3.5330042892392|6.4698795609869|1192.28995644|746.988|65.116278263864|0.5|0.25|0.437|4|1|0.0044196226415094|0.13621856603774|26.049999237061|2021-01-24|-0.61311|2023-10-01|0.44573|2022-12-11
2024-02-11 04:01:49|WEEKLY|09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM|19.700520481034|18|1.8043438060989||0|0|0.29081|24.99|0.24196|120|0.24195901989052|120|61.6|-0.01612|0.01683|0.1165830028174|0.1165830028174|123.10431716|123.10431716|213.95547190221|0.4|0.4|0.21317|5|2|0.0031342153846154|0.075198584615385|26.139999389648|2022-03-13|-0.16475|2020-03-22|0.14327|2020-02-16
2024-02-11 04:01:50|WEEKLY|09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|0.029426156553253|11|0.013228038770078|-0.3846|1|1|-0.38462|0.04|0.12746|11|0.12746006820993|11|27.44|0.02241|0.17247|0.089508835852099|0.14188534367978|229.1978034405|647.09544571491|0.36393411397792|0.525|0.407|0.24386|59|17|0.0014364456721915|0.093258225905463|29.694000244141|2000-02-20|-0.45225|2000-02-27|1.46617|2004-02-29
2024-02-11 04:01:52|WEEKLY|09786|942849|/equities/carabao-group|MSCI_EEM|69.203033721145|8|4.8894511854003||0|0|-0.14881|71.5|-0.19074|8|-0.19073513959784|8|27.88|-0.02406|0.05511|0.074753980695451|0.11524645314204|152.24079795351|185.55632228116|220|0.588|0.471|0.22712|17|5|0.0030187525987526|0.073544636174636|156|2021-07-18|-0.20736|2020-03-15|0.21154|2020-05-17
2024-02-11 04:01:53|WEEKLY|09787|1163025|/equities/agora-inc|MSCI_EEM|-3.4208456675714|155|0.2880770793513|0.9529|-1|1|0.95285|2.87|0.0168|3|0.01679933092524|3|17.5|-0.67277|-0.06851|0.01679933092524|0.01679933092524|101.68|101.68|5.683168090216|0.5|0.5|0.39195|2|1|-0.0083597883597884|0.16961751322751|114.96499633789|2021-02-21|-0.37938|2021-02-28|0.75252|2021-02-07
2024-02-11 04:01:53|WEEKLY|09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|-4.2649365675581|43|0.26889962915486|0.2449|-1|1|0.24486|4.04|0.14316|80|0.14316241471569|80|30.67|-0.11419|-0.049|0.088374668388376|0.088374668388376|118.15587444|118.15587444|65.161291711909|0.333|0.333|0.28186|6|2|-0.0003233185840708|0.071116548672566|6.8000001907349|2019-10-20|-0.28462|2020-03-15|0.34091|2020-04-12
2024-02-11 04:01:54|WEEKLY|09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|20.027390928677|61|1.9875362808139|1.3521|1|2|1.23647|25.82|-0.65283|11|1.9701702590643|47|29.33|0.2927|0.48591|0.85881877022132|1.1156436236473|-75479.226582653|238865.36679742|2581999.8468374|0.538|0.462|0.22986|52|15|0.010677255520505|0.10531049842271|26.860000610352|2024-01-14|-0.5|1993-10-17|1|1993-09-19
2024-02-11 04:01:55|WEEKLY|09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH|-168065.27298314|133|9224.5818949424||0|0|0.78646|143500|-0.09189|12|-0.091891891891892|12|29.88|-0.17478|-0.06712|-0.091507137370769|0.046414037941485|21.720805902232|129.15856521026|102.86738351254|0.75|0.438|0.19451|16|7|0.0010484426229508|0.064525360655738|869000|2020-02-23|-0.14634|2022-05-15|0.31282|2013-05-26
2024-02-11 04:01:57|WEEKLY|09791|50038|/equities/sany-intl|MSCI_EEM|-7.5860245793521|15|0.77367482481598||0|0|0.43172|5.41|0.11209|28|0.11208920111143|28|36.3|-0.08264|0.00484|-0.057689583297411|0.061727698153508|22.538058766245|131.0947080407|109.73630904233|0.75|0.5|0.25733|20|9|0.0018567297297297|0.092209635135135|13.079999923706|2023-07-30|-0.15693|2013-06-23|0.30015|2021-02-14
2024-02-11 04:01:57|WEEKLY|09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|-3.1027705618338|45|0.35425684679204|0.5598|-1|1|0.55983|2.06|-0.4023|17|-0.40229886667438|17|33|-0.01378|0.02774|-0.25924585699963|-0.25924585699963|52.8253237|52.8253237|6.7100973667282|0.5|0.5|0.53533|4|3|-0.010209488636364|0.15263017045455|60.799999237061|2021-02-21|-0.29396|2022-07-17|0.31471|2023-07-30
2024-02-11 04:01:58|WEEKLY|09793|50059|/equities/kwg-property|MSCI_EEM|-0.78640495862199|10|0.11880165048981||0|0|0.25|0.435|-0.57353|19|-0.57352942852207|19|31.92|-0.0768|0.04424|0.026063575654387|-0.092302194652138|73.57824008629|42.031809845746|16.992187972937|0.375|0.25|0.32712|24|7|0.0011776|0.11089188387097|14.180000305176|2021-04-04|-0.30973|2022-07-17|0.55682|2022-11-13
2024-02-11 04:01:59|WEEKLY|09794|100035|/equities/chinacomservic|MSCI_EEM|-3.7455431988509|32|0.21307697869074|0.0881|-1|1|0.08807|3.21|0.22698|26|0.22698447348898|26|36.75|-0.00655|0.04515|-0.0038003891395987|0.0099234586390511|77.318641075636|102.13903487016|69.631235253346|0.75|0.4|0.20489|20|12|0.00045848563968668|0.068087832898172|8.3152170181274|2019-02-24|-0.17299|2022-04-03|0.18272|2023-03-05
2024-02-11 04:02:00|WEEKLY|09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|-3.9002497888854|4|0.35481748305337||0|0|-0.14716|3.43|-0.22938|12|-0.2293814635705|12|34.14|-0.06475|0.04796|0.096793939444002|0.15222343768962|126.41487686854|162.35812188776|490.00001788139|0.409|0.318|0.23998|22|5|0.0037638594164456|0.082637931034483|7.5700001716614|2018-05-27|-0.275|2010-01-31|0.36585|2013-03-10
2024-02-11 04:02:02|WEEKLY|09796|19294|/equities/aselsan|MSCI_EEM|42.601453085094|32|3.0661826864384|0.8201|1|2|0.76491|52.1|-0.32021|10|0.61095103933666|55|16.97|0.21247|0.27612|0.13040280055744|0.15886311714539|1829.9863245767|4577.0338198541|520999.9963866|0.8|0.72|0.10676|75|21|0.010115621165644|0.10406527607362|52.700000762939|2024-02-11|-0.5|2000-12-03|1|1999-11-14
2024-02-11 04:02:03|WEEKLY|09797|27151|/equities/megacable-cpo|MSCI_EEM|34.254588492671|12|3.4549833618787|-0.0261|1|2|-0.07995|40.39|0.07909|39|-0.05491674332237|13|44.11|-0.03799|0.02174|0.0019541504691964|0.11427437303354|73.55607436018|148.75226764195|107.50598806955|0.632|0.263|0.22259|19|10|0.0010272320376914|0.064036242638398|101.98999786377|2018-10-28|-0.23|2008-07-27|0.46388|2008-10-19
2024-02-11 04:02:04|WEEKLY|09798|996221|/equities/true-corporation-pcl-drc|MSCI_EEM/EMCONSGROWTH|-5.1803705329802|41|0.17404852922487|-0.1751|-1|1|-0.17512|5.1|0.29167|75|0.29166675240748|75|17.48|0.02265|0.11503|0.11130107054048|0.14702038717315|995.18772782268|1365.4032663739|174.06142622642|0.466|0.379|0.12987|58|10|0.0027807020872865|0.058056366223909|14.729999542236|2015-03-01|-0.30915|2004-08-08|0.48659|2010-08-08
2024-02-11 04:02:05|WEEKLY|09799|969093|/equities/dali-foods-group-co-ltd|MSCI_EEM/EMCONSGROWTH|3.3103657550098|10|0.13987808802123|0.1049|1|2|0.06571|3.73|0.08127|89|0.42049988688295|54|56.71|0.03625|0.074|0.10693758556508|0.11977283895937|125.80149618668|116.3460525|74.60000038147|0.429|0.286|0.20648|7|1|0.00013987684729064|0.064985246305419|7.6960201263428|2018-01-28|-0.15385|2018-03-25|0.28676|2023-07-02
2024-02-11 04:02:05|WEEKLY|09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|26.157940045384|57|0.85735316561734|0.2323|1|2|0.19749|28.62|-0.14361|6|-0.1436146337064|6|44.93|0.03564|0.0796|0.080131641399339|0.17335127926248|156.19778346732|219.73745540734|271.45973858126|0.6|0.4|0.09602|15|5|0.0016712054794521|0.03379695890411|40|2018-08-26|-0.09632|2019-04-14|0.11904|2012-06-24
2024-02-11 04:02:07|WEEKLY|09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|3.7416112609238|1|0.30446290348867||-1|0|0|4.71|-0.25936|31|0.29148452660746|44|36|0.00712|0.08553|0.037531927533232|0.071839830894953|106.05908053821|127.51406552684|37.145109816949|0.526|0.368|0.25195|19|5|0.00055210526315789|0.087980058479532|17.64999961853|2011-04-17|-0.21293|2011-09-25|0.33259|2011-10-30
2024-02-11 04:02:08|WEEKLY|09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER|4.6971671298823|38|0.15261094716915|0.3114|1|1|0.31139|5.18|-0.01159|57|-0.011586725309728|57|47.87|-0.01676|0.04891|-0.056881709993222|-0.088760362596043|62.4727510467|59.71875348636|156.96969403599|0.467|0.333|0.2209|15|6|0.0017778278145695|0.06349140397351|7.5468611717224|2016-07-31|-0.30526|2009-09-27|0.34783|2009-05-31
2024-02-11 04:02:09|WEEKLY|09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|-7.0440872260998|38|0.65710354370365||0|0|0.30526|5.28|-0.03676|27|-0.036755382352396|27|33|-0.0114|0.06421|0.11852855391402|0.24256982684382|89.321916565568|179.24610002723|498.11325422934|0.5|0.417|0.3053|12|4|0.0061222632794457|0.09821|11.039999961853|2023-02-05|-0.26286|2023-10-15|0.30446|2021-01-10
2024-02-11 04:02:10|WEEKLY|09804|976489|/equities/enersis-chile-sa|MSCI_EEM|49.836763985104|80|2.9373982033436|1.2548|1|2|1.09711|53.6|0.35387|66|-0.15655590373625|17|29.82|-0.06978|0.00322|-0.021724283969622|-0.084990192650762|82.063421391017|83.21210352|75.513347039141|0.455|0.182|0.17409|11|4|0.00040260442260442|0.062955454545455|70.470344543457|2016-05-01|-0.19854|2020-03-22|0.20476|2022-03-20
2024-02-11 04:02:11|WEEKLY|09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|-3.215688415578|40|0.40248232658234||0|0|0.46101|2.35|0.76886|94|-0.039731662890459|40|52|0.57163|0.73334|1.4391126491051|2.526208467387|967.72647049747|585.01088805|21.209385566914|0.5|0.25|0.39964|8|2|0.0007454065934066|0.13565767032967|67.410003662109|2018-06-17|-0.30065|2022-03-13|0.34193|2018-03-11
2024-02-11 04:02:13|WEEKLY|09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|583.63337017481|56|31.705543275065|0.394|1|2|0.36345|676|0.0447|68|0.039585347345106|26|37.4|-0.01749|0.03233|0.087096915287485|0.16146769513106|148.3655334511|170.69188779921|137.39837398374|0.4|0.267|0.18117|15|4|0.0015238636363636|0.059763977272727|1448.5810546875|2016-08-14|-0.28596|2020-03-22|0.25029|2020-06-07
2024-02-11 04:02:13|WEEKLY|09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|-5.6897114975009|32|0.38041351028543||0|0|0.28076|4.56|-0.14048|40|-0.1727267170836|4|28.27|-0.11|-0.04989|-0.057604273877734|-0.011044984818841|33.247629104271|71.878601694131|122.25200856466|0.538|0.308|0.23553|26|11|0.0012433812010444|0.075186253263708|10.460000038147|2021-04-11|-0.17037|2024-01-21|0.16312|2010-09-05
2024-02-11 04:02:14|WEEKLY|09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH|20.745477663212|9|0.76817417584094|0.1272|1|2|0.01991|23.05|-0.17112|31|-0.17111668506385|31|40.89|-0.00828|0.08517|0.20744428822474|0.24420309571363|195.98378917824|198.5872682652|1102.8708221848|0.368|0.316|0.23024|19|5|0.0043335286624204|0.073232369426752|32.400001525879|2020-07-19|-0.16981|2020-10-25|0.36101|2013-09-15
2024-02-11 04:02:15|WEEKLY|09809|29590|/equities/ypf-sa|MSCI_EEM|13.031151124386|12|1.5641942237019|0.1654|1|2|-0.01188|16.64|-0.47719|7|1.5850340165477|60|33.74|0.0094|0.09218|-0.011531140400998|0.0069548524802393|12.529536845202|34.706008439139|78.787872767208|0.532|0.34|0.25577|47|19|0.0018109580463369|0.080330544771447|69.980003356934|2005-10-02|-0.41034|2009-03-08|0.56943|2023-11-26
2024-02-11 04:02:16|WEEKLY|09810|100142|/equities/cqrc-bank|MSCI_EEM|2.7299173433348|7|0.117833394327|0.0033|1|1|0.0033|3.04|0.00368|21|0.00367646704341|21|32.38|-0.00289|0.04055|0.010823093217863|-0.018942868766076|99.272229827271|80.337288859048|57.794673565999|0.571|0.333|0.20433|21|13|0.00025896501457726|0.060347172011662|7.4899997711182|2018-02-04|-0.17799|2011-09-25|0.36842|2011-10-30
2024-02-11 04:02:18|WEEKLY|09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|-6.342805999954|40|0.24093537146498||0|0|0.36854|5.62|-0.39373|22|-0.39373300861633|22|44.5|0.12147|0.16953|0.18221092468143|-0.39373300861633|106.59136005|60.627|13.928129115453|0.5|0.25|0.3767|4|2|-0.0053459907834101|0.13387488479263|97|2020-10-18|-0.2394|2022-05-08|0.27946|2021-01-24
2024-02-11 04:02:19|WEEKLY|09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|-1.46460049805|38|0.18783793288509||0|0|0.16667|1|-0.18904|6|-0.18904110662797|6|41.33|-0.03232|0.03214|-0.03650746463407|0.0098046758111887|55.875942916114|90.186184999723|14.224750642323|0.5|0.333|0.29353|18|7|-8.3354673495551E-6|0.095799154929577|23.85000038147|2018-02-04|-0.21922|2021-09-19|0.36216|2022-12-11
2024-02-11 04:02:19|WEEKLY|09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|-1.3460392690998|39|0.15181177369659||0|0|0.35714|0.99|-0.46154|24|-0.46153845512591|24|31.5|0.09147|0.1344|-0.21352783691284|-0.21352783691284|55.70261008|55.70261008|5.963855342087|0.5|0.5|0.52843|4|2|-0.012044451219512|0.14873115853659|27.549999237061|2021-07-04|-0.34694|2021-12-19|0.32609|2021-01-10
2024-02-11 04:02:20|WEEKLY|09814|50065|/equities/lee---man-pape|MSCI_EEM|-2.5339742913414|37|0.17383318578664||0|0|0.1978|2.19|-0.11723|25|-0.11723080395211|25|34.14|0.02244|0.09127|-0.041969905844215|-0.034175752743099|41.111872799667|61.053616059463|228.12501105946|0.636|0.455|0.27352|22|9|0.0028352477763659|0.086962325285896|10.939999580383|2017-09-17|-0.19635|2021-10-03|0.36508|2011-10-30
2024-02-11 04:02:21|WEEKLY|09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH|-24.613268734943|21|1.2377563721377|0.2262|-1|1|0.22617|20.7|-0.15267|18|-0.17610062893082|46|32.13|-0.07771|-0.03297|-0.053427021454878|0.029340989882417|75.881779535917|101.7335242|81.980201041344|0.5|0.25|0.17289|8|5|-6.043321299639E-5|0.060307436823105|48.25|2020-02-16|-0.17442|2020-03-15|0.12667|2019-10-20
2024-02-11 04:02:23|WEEKLY|09816|969087|/equities/china-huarong-asset-management|MSCI_EEM|-0.44746501384632|2|0.037488340134278|-0.0781|-1|1|-0.07813|0.345|0.02295|62|0.022953325376535|62|39.2|-0.04172|0.09769|-0.11343390618036|-0.24713563411266|43.973727051848|34.14984200288|11.12903256198|0.4|0.3|0.2167|10|4|-0.003367048346056|0.077052010178117|4.1300001144409|2018-02-04|-0.59314|2022-01-09|0.325|2022-12-11
2024-02-11 04:02:24|WEEKLY|09817|50073|/equities/sinotruk|MSCI_EEM|13.067621022744|65|1.6387136130683||0|0|0.89823|18.28|-0.18638|14|-0.18638294301134|14|24.86|-0.07327|-0.00915|-0.093958673062566|-0.054590173162188|7.9558008554976|46.805857217257|360.55226958021|0.724|0.414|0.27566|29|16|0.0036697707006369|0.090310114649682|28.39999961853|2021-02-21|-0.21293|2018-09-30|0.43568|2018-09-23
2024-02-11 04:02:24|WEEKLY|09818|50020|/equities/agile-property|MSCI_EEM|-1.0543587458398|46|0.12811957638349|0.6057|-1|1|0.60571|0.69|-0.32692|18|-0.32692305223476|18|33.36|-0.0358|0.0354|0.11395931128117|0.14649227525507|128.69531482064|133.07981878311|26.2357402126|0.455|0.364|0.28026|22|8|0.00092365853658536|0.099312913992298|17.840000152588|2018-04-22|-0.25543|2018-02-11|0.40994|2022-11-13
2024-02-11 04:02:25|WEEKLY|09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|-1.4858209030355|39|0.17774626721516|0.4709|-1|1|0.47085|1.18|0.12626|26|0.12626262504633|26|38.5|0.02078|0.07375|0.023119575003469|0.0034827460213148|108.9000131248|93.254713753117|11.776446044308|0.625|0.438|0.23966|16|8|-0.0015961162079511|0.079493944954128|13.39999961853|2020-07-05|-0.32012|2023-05-21|0.2753|2023-04-02
2024-02-11 04:02:26|WEEKLY|09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|-3.7761786895513|37|0.29372623620825||0|0|0.32102|2.94|-0.11952|25|-0.11952417676294|25|33.41|0.01563|0.08144|0.0878552687216|0.142322406063|166.89453617277|201.48163895896|133.6363633408|0.682|0.455|0.26201|22|11|0.0023019974059663|0.089116861219196|11|2018-03-04|-0.21728|2020-03-22|0.30917|2015-04-05
2024-02-11 04:02:28|WEEKLY|09821|100098|/equities/powerlong|MSCI_EEM|-0.98920342140242|39|0.12751644393326|0.3861|-1|1|0.38614|0.62|-0.17169|23|-0.17168672618904|23|50.64|0.15466|0.26444|0.1612206741556|0.10602775621725|314.97829068981|150.22465985037|23.308270103862|0.643|0.357|0.2567|14|7|0.00038633199464525|0.094223534136546|8.7299995422363|2021-05-16|-0.28022|2022-07-03|0.7686|2022-12-11
2024-02-11 04:02:29|WEEKLY|09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|3.5027196656921|9|0.1257601098465|0.0866|1|1|0.08659|3.89|-0.06548|14|-0.080860517516376|37|58.89|0.00914|0.03955|0.03069118237897|0.083423839569612|112.21395887007|127.50760813676|146.79245150611|0.778|0.444|0.14199|9|5|0.0011257434944238|0.048081858736059|4.7399997711182|2021-09-12|-0.15816|2020-03-29|0.16667|2020-03-22
2024-02-11 04:02:30|WEEKLY|09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|9.7270850651237|35|0.74140009383106|0.0195|1|2|-0.00102|9.83|-0.0897|52|-0.064636232114663|15|38|-0.01825|0.03888|0.0094462702286296|0.02973872806798|88.488501140335|105.61082618972|81.916666030884|0.824|0.471|0.22875|17|9|0.0011337941176471|0.076685264705882|13.909999847412|2011-04-03|-0.25588|2020-03-15|0.26393|2011-12-04
2024-02-11 04:02:31|WEEKLY|09824|100109|/equities/zhaojin-mining|MSCI_EEM|-10.283634229602|14|0.93121140668852||0|0|0.18212|7.5|0.28324|52|0.28323958586121|52|35.23|0.02181|0.10302|0.15612363890117|0.2895862871814|115.7545388807|192.54303426532|286.25955448848|0.545|0.364|0.26373|22|8|0.0032420177664975|0.087764517766497|19.35000038147|2011-05-01|-0.17098|2020-03-15|0.31702|2009-03-22
2024-02-11 04:02:32|WEEKLY|09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|-5.8580947182288|27|0.45273515632986||0|0|0.09269|5.09|0.32938|83|0.32938398398821|83|59|0.12083|0.17773|0.31446058631537|0.2119821279003|221.0927430407|145.51127604|56.492786052011|0.5|0.333|0.21057|6|3|-0.00033405263157895|0.072889421052632|13.159999847412|2018-09-09|-0.19688|2020-03-15|0.18873|2022-01-09
2024-02-11 04:02:33|WEEKLY|09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM|7.8674482878109|24|0.37732194775522|0.1218|1|2|0.05625|8.45|-0.31051|22|-0.31050704866551|22|29|-0.25517|-0.17462|-0.31050704866551|-0.31050704866551|68.949|68.949|60.357141494751|0.2|0.2|0.3887|5|1|0.0019733333333333|0.13796702380952|27.469999313354|2021-02-28|-0.39095|2021-12-05|0.54947|2022-03-20
2024-02-11 04:02:34|WEEKLY|09827|100120|/equities/lijun-intl|MSCI_EEM|3.9973716916541|61|0.35149967833948|-0.0424|1|1|-0.04235|4.07|-0.28788|11|-0.17092555520639|13|47.6|0.1365|0.30693|0.22214084541546|0.41527941474108|346.29611148155|408.4479783701|946.51165208408|0.733|0.4|0.29688|15|9|0.0049009819121447|0.097552751937984|9.460000038147|2018-06-17|-0.18519|2011-08-07|0.37748|2010-04-18
2024-02-11 04:02:35|WEEKLY|09828|100041|/equities/shenzhen-inves|MSCI_EEM|-1.2967928382551|20|0.083300600133853|0.128|-1|1|0.128|1.09|0.43775|77|-0.073214978320744|17|41.56|0.04361|0.09835|0.12252451286951|0.1143928874448|201.09458523297|120.668058|32.634732376923|0.389|0.111|0.19|18|7|-0.00040263363754889|0.066529947848761|4.5999999046326|2015-06-07|-0.14035|2011-09-25|0.19565|2011-10-16
2024-02-11 04:02:36|WEEKLY|09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH|-2.0216195479713|27|0.18898587512023||0|0|0.07104|1.7|-0.13927|29|-0.13926741833797|29|39.9|0.67969|1.12446|1.8949635626104|2.1992895621553|1895.0909282373|1129.6036909965|32.075471443483|0.5|0.4|0.38585|10|1|0.0045276235294118|0.14582221176471|17.799999237061|2021-02-21|-0.32895|2020-09-27|0.83451|2021-02-14
2024-02-11 04:02:37|WEEKLY|09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|0.78401193447511|12|0.071998806819873||0|0|-0.12255|0.895|-0.29936|13|5.1962513488278|36|41.86|0.4922|0.65917|0.80772857708416|1.2763289921167|26113.339036347|93371.160259479|1398.4374037754|0.621|0.414|0.21452|29|10|0.0041135102040816|0.077597493877551|10.708285331726|2020-08-09|-0.21951|2001-09-16|0.44836|2020-05-24
2024-02-11 04:02:39|WEEKLY|09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|-34.439911197439|47|3.0514986073257|0.3939|-1|1|0.39394|26|-0.20218|17|0.030458956658266|33|28.33|-0.17638|-0.0984|-0.085860139625696|0.030458956658266|82.21215972|103.046|57.777777777778|0.333|0.167|0.3459|6|2|-0.00024638888888889|0.11040648148148|92.849998474121|2020-05-24|-0.16092|2023-03-12|0.24647|2023-01-08
2024-02-11 04:02:39|WEEKLY|09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|2.5507380329678|13|0.45363337240013|-0.2219|1|1|-0.22193|2.98|-0.11988|34|-0.014409208041507|15|32|-0.40481|-0.29239|-0.062138432799277|-0.27118648670902|31.284896859352|19.405050744125|18.555417921358|0.667|0.444|0.5615|9|6|-0.0004775|0.1495719|50.819999694824|2018-06-17|-0.22613|2020-03-15|0.44809|2022-03-20
2024-02-11 04:02:40|WEEKLY|09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|-7.3636420491262|189|0.47339495701267|||0|0.89889|6.85|||-0.014409208041507|15|0|0|0|0|0|100|100|10.110700966247|0|0|0|0|0|-0.0096429787234043|0.075570691489362|94.5|2020-11-01|-0.52303|2021-01-10|0.16832|2020-10-04
2024-02-11 04:02:41|WEEKLY|09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|1.6807287084113|47|0.14190322898789||0|0|0.45185|1.96|-0.08223|27|-0.044245659044727|30|42.82|0.09844|0.27768|-0.051830203317548|-0.030370595968344|52.571089981836|70.885633207042|272.22221670327|0.529|0.353|0.18041|17|8|0.0029789276485788|0.063848617571059|9.5425491333008|2020-08-09|-0.49306|2015-08-02|0.3269|2020-07-12
2024-02-11 04:02:42|WEEKLY|09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|-0.11983973435087|48|0.01494657836531|0.7259|-1|1|0.72593|0.074|-0.32605|14|-0.32604917623053|14|33.63|-0.04129|-0.00544|-0.019046109634057|-0.186638043549|59.891965677303|42.645050590029|1.4595660443424|0.875|0.5|0.286|8|6|-0.0088367721518987|0.11118848101266|6.6399998664856|2018-01-28|-0.6746|2022-02-13|0.42647|2022-12-11
2024-02-11 04:02:44|WEEKLY|09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|-1.2084223416977|131|0.14363871290944||0|0|0.95999|0.8558|-0.37638|30|-0.3763848435735|30|30.5|-0.3845|-0.36227|-0.3763848435735|-0.3763848435735|62.362|62.362|3.4746244505531|0.5|0.5|0.49099|2|1|-0.011776439790576|0.17043073298429|39.75|2021-02-28|-0.2646|2021-05-30|0.37917|2021-01-17
2024-02-11 04:02:44|WEEKLY|09837|50017|/equities/evergrande|MSCI_EEM|-0.35823442965353|121|0.065078142383377||0|0|0.99033|0.163|-0.07594|12|-0.075935049587874|12|23.54|-0.03725|0.04126|0.091870257562031|0.24477312090747|43.692650849627|153.09729864741|3.5589520790102|0.542|0.375|0.28469|24|9|0.00046062773722628|0.10749191240876|32.334869384766|2017-10-29|-0.83333|2023-09-03|1.32727|2023-09-10
2024-02-11 04:02:48|WEEKLY|09838|41432|/equities/colbun|MSCI_EEM|118.31162461017|83|6.976145885607|1.1573|1|2|0.96837|132|-0.25869|8|-0.2586914477255|8|36.63|0.02111|0.08908|0.08086017239403|0.13461238170753|146.53924849387|203.20586517552|488.88888888889|0.439|0.317|0.17921|41|16|0.0019714393939394|0.055016369949495|193.35000610352|2015-04-19|-0.40867|2016-10-09|0.31429|1994-10-16
2024-02-11 04:02:49|WEEKLY|09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|-0.59951249370179|34|0.066504167547496||0|0|0.52874|0.41|-0.34586|19|-0.34586467917599|19|39.63|-0.02953|0.11609|0.065105480655225|-0.092287168649565|89.69178240189|75.96462406|19.431280417438|0.5|0.25|0.32508|8|4|-0.0015183428571429|0.11252937142857|8.539999961853|2021-05-23|-0.39552|2018-08-19|0.32039|2022-06-12
2024-02-11 04:02:50|WEEKLY|09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM|1274.4366035058|79|94.764007961934|0.6403|1|1|0.64029|1537.8|0.00772|64|-0.19932902804808|10|23.29|-0.17869|-0.1198|-0.099472908182765|-0.15306850606148|72.067139867596|71.51504373|125.69817112078|0.429|0.286|0.26538|7|4|0.002558132780083|0.085719087136929|1600.0999755859|2024-02-04|-0.2359|2020-03-22|0.1866|2021-05-30
2024-02-11 04:02:52|WEEKLY|09841|1123579|/equities/up-fintech-holding|MSCI_EEM|3.4715429986055|29|0.48461848882831|0.0288|1|2|-0.04975|3.82|-0.17889|30|-0.30540014584134|4|45.4|0.89564|1.07846|0.078813214468475|-0.30540014584134|98.140632071438|69.46|35.304991136646|0.6|0.2|0.49377|5|2|0.0048103137254902|0.17613898039216|38.5|2021-02-21|-0.37481|2019-05-12|0.73418|2022-03-20
2024-02-11 04:02:52|WEEKLY|09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|26.430726048595|37|3.8932040317291||0|0|0.70737|32.44|0.1466|18|0.14659816729749|18|48.8|0.27657|0.45208|0.10282315349927|0.0015326807237435|100.95180133841|62.731035828699|44.136052553346|0.4|0.333|0.19871|15|3|0.0019051171875|0.0646541796875|143.36999511719|2009-11-22|-0.79963|2013-07-28|0.39912|2016-11-13
2024-02-11 04:02:53|WEEKLY|09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-3.135475306651|38|0.29015840058228||0|0|0.36592|2.27|-0.32676|50|-0.32675844491104|50|34.33|-0.13278|0.00682|-0.17791188749919|-0.17791188749919|65.36689132|65.36689132|21.788671804737|0.333|0.333|0.34311|6|0|-0.0030751440329218|0.12754037037037|20.687683105469|2021-02-21|-0.2337|2021-12-05|0.33529|2022-11-20
2024-02-11 04:02:54|WEEKLY|09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM|-0.88196582250648|51|0.033180777691506|0.3036|-1|1|0.30357|0.78|-0.05512|7|-0.055116839092391|7|26.42|-0.01106|0.01692|0.026374997580885|0.029039706184742|129.65305451871|116.05630200585|90.592331021352|0.708|0.458|0.11375|24|11|0.00034853801169591|0.037150891812866|2.259959936142|2019-10-27|-0.17501|2020-03-15|0.14336|2020-03-22
2024-02-11 04:02:55|WEEKLY|09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM|4.668760587182|10|0.45399209900379|-0.0087|1|2|-0.05354|5.48|0.04858|16|0.048578928858399|16|31.86|0.41972|0.49388|0.93178907337617|1.0828365701208|546.19654165823|369.38865969515|284.90266458054|0.571|0.429|0.26461|7|2|0.0064843965517241|0.097664913793103|14.069453239441|2021-05-23|-0.1831|2022-07-10|0.24281|2022-08-07
2024-02-11 04:02:57|WEEKLY|09846|104183|/equities/habib-bank-ltd|MSCI_EEM|100.99909655277|29|7.6977273671351|0.3078|1|1|0.30781|110.51|-0.22642|6|-0.09769511556894|20|32.72|0.03864|0.09666|0.015905017044404|0.10381149672381|76.178401197406|138.32425319406|84.217345761459|0.52|0.28|0.2114|25|11|0.0010220685579196|0.063837245862884|314|2017-05-21|-0.22599|2008-12-21|0.27592|2009-02-22
2024-02-11 04:02:57|WEEKLY|09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH|2.2633678917325|62|0.70507174522889|2.1367|1|2|1.69942|4.67|-0.53095|9|-0.53094562649101|9|36.6|0.77519|1.20648|1.4187136009253|2.3130018708892|181.97922688606|288.79173975|46.70000076294|0.6|0.4|0.60551|5|1|0.011430737704918|0.21264790983607|149.05000305176|2021-01-31|-0.67256|2021-07-25|0.80347|2022-12-18
2024-02-11 04:02:58|WEEKLY|09848|100103|/equities/kaisa-group|MSCI_EEM|-0.20344537748619|87|0.031148459360746||0|0|0.96361|0.111|-0.10132|23|-0.10131726882609|23|31.13|-0.07915|0.09914|0.19813842283091|0.18186060112931|263.71545279379|206.10337607856|3.2080924915237|0.375|0.313|0.25812|16|3|-0.0017254280821918|0.10937253424658|6.7098097801208|2017-09-24|-0.44792|2015-01-25|0.81132|2015-01-18
2024-02-11 04:02:59|WEEKLY|09849|104238|/equities/mcb-bank|MSCI_EEM|156.03643053462|12|10.546880051904|0.2136|1|2|0.16674|183.47|0.01338|9|0.013378209672448|9|31.87|-0.01525|0.06249|0.058729317919007|0.15340155086715|77.308079693393|464.51536153299|1968.5623093163|0.638|0.426|0.24494|47|19|0.0034553479125248|0.075304453280318|343|2015-02-08|-0.23597|2008-12-21|0.25851|2005-04-03
2024-02-11 04:03:00|WEEKLY|09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM|-3.4804675874088|151|0.39515587677473|0.9859|-1|1|0.98589|2.13|0.00066|45|0.00066273099775094|45|16.75|-0.37213|-0.19413|-0.23407828851443|-0.085904470136109|38.883972705299|82.80761698|2.1300001144409|0.75|0.5|0.39947|4|3|-0.011136221198157|0.16702152073733|288|2020-07-12|-0.3367|2021-08-08|0.68116|2023-06-18
2024-02-11 04:03:02|WEEKLY|09851|104232|/equities/lucky-cement-l|MSCI_EEM|685.33063964618|15|42.731328342373|0.2249|1|2|0.12696|749.99|0.16797|17|0.16797160112521|17|34.58|0.13043|0.25183|0.28469254766231|0.3900585897948|2716.6342192053|3000.9429039292|4244.4255064863|0.558|0.395|0.22719|43|13|0.0043803464357095|0.083716309127248|1005|2017-05-21|-0.33576|2008-12-28|0.31308|1997-02-23
2024-02-11 04:03:03|WEEKLY|09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|-0.32773831033555|83|0.049246103544526||0|0|0.97322|0.177|-0.26385|3|-0.26384964284254|3|31.11|-0.02923|0.05848|0.047638587864857|0.16827565436672|71.076990958227|227.02740895486|14.148680612406|0.722|0.5|0.24577|18|8|0.00034998442367601|0.087928473520249|12.931544303894|2020-01-05|-0.80085|2023-10-01|0.26107|2018-01-07
2024-02-11 04:03:04|WEEKLY|09853|49997|/equities/brilliance-chi|MSCI_EEM|3.5419535005752|13|0.37677034862705|-0.0246|1|2|-0.06118|3.99|-0.55186|43|-0.55185659082676|43|36.58|0.48104|0.74521|-0.11456423804414|-0.19432067265461|27.475074877298|34.177918793439|973.17074252196|0.421|0.211|0.26095|19|7|0.0059434794908062|0.10179780763791|21.639999389648|2017-09-24|-0.52055|2022-11-06|0.45517|2009-11-08
2024-02-11 04:03:04|WEEKLY|09854|42638|/equities/folli-follie|MSCI_EEM/EMCONSGROWTH|-9.9653404394723|10|1.7217800829125||0|0|0.69697|4.8|-0.14512|14|-0.14512411106696|14|47.23|0.18463|0.28186|0.4003210798327|0.56812398554736|2329.1783835167|1061.4269676171|32.128516235284|0.636|0.364|0.26092|22|11|0.0012515171755725|0.089694198473282|75.019996643066|1999-11-07|-0.35135|2018-05-27|0.46396|1999-09-05
2024-02-11 04:03:05|WEEKLY|09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|2318.4481995564|54|215.51726681453|0.8866|1|2|0.73314|2955|4.66777|86|4.6677679953842|86|37.73|0.23967|0.44671|0.74729494621019|0.96728167835894|1262.8137746069|1078.0273678582|3428.0743673046|0.533|0.4|0.25863|15|5|0.0082298707592892|0.095390339256866|3080|2024-02-04|-0.2575|2020-03-15|0.39642|2014-08-17
2024-02-11 04:03:07|WEEKLY|09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP|899.83573369111|22|103.74669678382|0.0548|1|1|0.05479|1155|-0.27622|8|0.77749360613811|99|39.87|-0.00827|0.09125|-0.0036285511106968|0.19955375935011|49.825366145136|177.52352949163|377.82137843612|0.533|0.333|0.31694|15|8|0.0041520516962843|0.095241260096931|2240|2021-12-05|-0.24775|2013-11-10|0.2439|2020-08-02
2024-02-11 04:03:08|WEEKLY|09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|172.28273068566|11|9.0970015965048|0.0407|1|1|0.04065|192|-0.20984|14|-0.055727554179567|37|35.82|0.10277|0.17957|0.21218159251072|0.33052910095608|298.52222732611|377.87599091023|289.15661986117|0.588|0.412|0.21658|17|9|0.0033508885298869|0.07924746365105|249|2022-01-09|-0.23786|2018-10-28|0.40977|2018-11-04
2024-02-11 04:03:08|WEEKLY|09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|3287.1690332176|53|252.61032226079|3.1973|1|1|3.19734|4105|-0.06769|54|0.18802521685459|18|32.05|0.18198|0.36356|0.27994863918913|0.58063047842498|16.681507405511|745.18970385325|3392.5619834711|0.579|0.421|0.31742|19|7|0.0088923146747353|0.1044897730711|4105|2024-02-11|-0.35961|2021-04-18|0.37969|2013-10-20
2024-02-11 04:03:09|WEEKLY|09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP|-111.51240941831|93|4.9104649667978|0.4111|-1|1|0.41108|101|2.24811|102|2.2481061075399|102|42.81|0.10928|0.18708|0.1961348674847|0.29059366587992|211.29342689303|250.84346069232|327.92208604496|0.625|0.438|0.23114|16|8|0.0030776705276705|0.080533268983269|257.5|2021-11-21|-0.22253|2017-12-10|0.28938|2021-07-11
2024-02-11 04:03:10|WEEKLY|09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP|-1695.8952872986|26|118.63176243286|0.1359|-1|1|0.13592|1335|-0.10694|36|-0.10693641618497|36|34.19|0.00798|0.06387|0.0031278275871075|0.19807616860648|49.954086471891|236.73821615767|1568.5583250221|0.813|0.438|0.21841|16|12|0.0058977272727273|0.069414440559441|2125|2023-06-11|-0.17794|2021-02-28|0.21691|2021-09-26
2024-02-11 04:03:12|WEEKLY|09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|394.35117380384|62|31.882942065385|1.6115|1|1|1.61155|497.5|0.14189|31|0.59917729269909|101|46.47|0.1314|0.19166|0.2739278960857|0.54502581919867|787.91620806774|1186.5041881299|2987.9880564461|0.733|0.4|0.24924|15|8|0.0059255277044855|0.075325329815303|500|2024-02-11|-0.24665|2018-10-28|0.28814|2023-07-30
2024-02-11 04:03:13|WEEKLY|09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|174.99728413244|3|13.500905289186||0|0|0|217|-0.1989|23|-0.15303588185407|11|47.46|0.36454|0.48589|0.017539106386401|0.1252140360092|75.490885563508|130.9466751106|501.73410404624|0.615|0.385|0.24579|13|3|0.0042370436187399|0.084163150242326|255|2022-08-21|-0.19333|2018-04-15|0.24468|2021-11-21
2024-02-11 04:03:13|WEEKLY|09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|259.99970439718|2|25.916765200939|0.0483|1|2|0.01201|337|-0.01734|22|-0.017337763268649|22|31.08|0.05774|0.14566|0.12278986906518|0.20608435792826|349.98984446746|430.34122917746|2880.3419272976|0.64|0.4|0.20201|25|12|0.005473766066838|0.066816066838046|382.5|2023-07-30|-0.18033|2021-05-16|0.2|2020-05-17
2024-02-11 04:03:14|WEEKLY|09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|8812.9415672989|29|804.35281090035|0.0367|1|1|0.03668|11164|0.05585|40|-0.22665943453793|29|21.9|0.03111|0.09113|0.083292900814719|0.16156296407116|376.29785738662|4168.5956548319|6556.260324191|0.549|0.415|0.13918|82|22|0.003534139254386|0.061044259868421|21095.5703125|2018-03-25|-0.34783|2020-03-22|0.55917|1991-04-07
2024-02-11 04:03:15|WEEKLY|09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP|-33.298638283973|16|1.5995460946576|0|-1|1|0|28.5|-0.18571|6|-0.18571428571429|6|30.96|0.09717|0.2511|0.30444390252383|0.46613561859404|356.55836262453|553.86077545691|213.64317596706|0.583|0.417|0.20809|24|9|0.0031779023746702|0.075636662269129|59.70556640625|2017-10-29|-0.20012|2011-07-31|1.16895|2012-06-24
2024-02-11 04:03:17|WEEKLY|09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|7286.9444037151|63|429.70180032413||0|0|0.98809|8638.75|4.40835|96|4.4083539515782|96|43.87|0.30394|0.42822|0.68598946777301|1.3028010796696|757.97611989568|1124.9107054116|4224.3276283619|0.6|0.333|0.2226|15|6|0.0063099027777778|0.074592375|8830|2024-02-04|-0.21823|2020-03-22|0.19041|2020-08-02
2024-02-11 04:03:18|WEEKLY|09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|2.8342117177639|35|0.14066285441893|0.2538|1|2|0.19259|3.22|-0.04268|25|-0.098901158252484|12|41.4|0.47174|0.64809|1.0514449138131|1.2702704819416|557.24087286032|582.08422769849|1076.9231045249|0.4|0.333|0.19246|15|3|0.0053153282442748|0.071020229007633|4.3000001907349|2021-11-28|-0.5203|2011-11-13|0.375|2013-04-28
2024-02-11 04:03:19|WEEKLY|09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|-55.978407698411|2|3.617802566137|-0.0226|-1|1|-0.0226|45.25|-0.07619|23|-0.076191131392807|23|63.5|1.71862|1.92928|0.31913540944772|-0.076191131392807|204.7631168248|92.381|938.79664706325|0.3|0.1|0.27383|10|3|0.0054127987421384|0.082717641509434|130|2016-12-11|-0.44361|2018-04-22|0.23418|2012-09-30
2024-02-11 04:03:20|WEEKLY|09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|-6.9498276915665|19|0.60008773275086|-0.0071|-1|1|-0.00709|5.68|3.33242|48|3.3324248741124|48|38.22|0.43486|0.70867|1.292444572371|1.292444572371|3879.782061454|3879.782061454|718.98730051401|0.444|0.444|0.28753|18|5|0.0063839660056657|0.11046736543909|28.5|2021-09-05|-0.22973|2016-02-28|1.16058|2017-06-04
2024-02-11 04:03:20|WEEKLY|09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|-40.556579859569|30|1.3438600803461||0|0|0.10431|36.35|-0.06812|30|-0.068121297039138|30|41.06|0.00945|0.12816|0.035756787247375|0.24694296262109|39.755116728111|344.96689588338|397.70237536891|0.722|0.444|0.18128|18|10|0.002880546875|0.058768020833333|61.684303283691|2021-07-04|-0.24291|2021-05-16|0.27069|2009-05-10
2024-02-11 04:03:22|WEEKLY|09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|-248.65569649842|16|14.846708949525|0.0545|-1|1|0.05455|208|-0.04507|21|0.12685966332493|85|46.5|-0.00381|0.06088|0.13374671331908|0.25432253636613|182.11702812132|323.72975791942|738.11212827346|0.5|0.375|0.2215|16|5|0.0038734914361001|0.073545059288538|305|2023-08-27|-0.16064|2020-03-22|0.19938|2009-07-26
2024-02-11 04:03:23|WEEKLY|09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|61.864116859964|11|1.8813493634648|-0.0223|1|2|-0.03801|65.8|0.09743|27|0.097426453830874|27|30|-0.01026|0.07106|0.052594388797591|0.15088869233341|120.15452692288|257.68640238435|472.36182060462|0.52|0.36|0.11771|25|11|0.0026294605263158|0.039208460526316|71.599998474121|2023-07-16|-0.22464|2015-03-01|0.29294|2015-02-22
2024-02-11 04:03:24|WEEKLY|09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|61.271230444753|9|2.3864853939933|0.0176|1|2|-0.02933|66.2|-0.15789|11|-0.011744915539656|20|28.52|-0.0599|-0.00845|-0.05118489797301|-0.014942398635699|36.077822094172|69.445230819394|128.29457152299|0.556|0.407|0.13451|27|10|0.00087577120822622|0.044313329048843|126.5|2010-01-24|-0.17162|2015-08-23|0.25989|2009-05-10
2024-02-11 04:03:24|WEEKLY|09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|-56.203753347706|28|3.1608788775654||0|0|0.04012|49.05|-0.1593|53|-0.15929959415384|53|36.95|0.03921|0.13544|0.22581739718232|0.23401021119495|355.71934650039|247.15045880985|14.466465991342|0.55|0.4|0.27284|20|5|-0.00035057441253264|0.082806161879896|1238.0999755859|2011-05-01|-0.25833|2011-11-27|0.50215|2021-10-24
2024-02-11 04:03:25|WEEKLY|09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|3050.5911509922|187|314.71539411493|6.5394|1|2|5.98899|3459.2|0.34835|81|0.34835384971877|81|47|-0.04255|0.12035|0.34835384971877|0.34835384971877|134.835|134.835|1366.732464541|0.333|0.333|0.24236|3|0|0.0095315902140673|0.088723119266055|4125|2024-01-28|-0.20866|2020-03-29|0.19757|2022-09-11
2024-02-11 04:03:27|WEEKLY|09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|-40.379293615858|40|1.8097649200891|0.2418|-1|1|0.24183|34.8|0.03744|23|0.037441241807959|23|28.42|-0.01399|0.04958|0.1253119954298|0.20891894703545|348.12172256501|373.39889888338|547.16978783821|0.538|0.308|0.20186|26|11|0.0034366580976864|0.0646820437018|59.400001525879|2023-02-26|-0.2291|2021-05-16|0.34956|2021-05-02
2024-02-11 04:03:28|WEEKLY|09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|161.52752935129|54|13.740823549569|0.9709|1|1|0.97087|203|-0.06531|29|0|58|37.21|-0.00798|0.0485|0.007531842532959|0.053173761811361|80.587856226098|112.06959919067|417.60954011749|0.579|0.368|0.19223|19|10|0.0028640394736842|0.063534618421053|217.5|2023-09-17|-0.15006|2011-11-27|0.21946|2009-08-16
2024-02-11 04:03:28|WEEKLY|09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|-33.390184716695|24|1.5176356381069||0|0|-0.00781|32.25|0.05101|14|0.051005332954927|14|46|0.06445|0.14637|0.081857726617716|0.24330318746442|107.10972454802|244.95544634786|199.56683356754|0.438|0.313|0.19638|16|3|0.0020727140974967|0.060754743083004|42.400001525879|2023-07-09|-0.26419|2020-03-22|0.25625|2022-02-13
2024-02-11 04:03:29|WEEKLY|09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|3529.346445971|75|302.4441746468|0.8968|1|1|0.89679|4054.2|-0.00768|41|0.79398589355858|69|39.11|0.09798|0.21959|0.26885519116954|0.81132779929944|224.26124396143|2172.4225824668|9162.033787959|0.459|0.216|0.25707|37|12|0.004515154503616|0.088271867192636|4888|2023-10-22|-0.22133|1998-10-18|0.35789|2002-02-17
2024-02-11 04:03:30|WEEKLY|09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|-50.973413230458|28|2.378641040291|-0.0532|-1|1|-0.05322|47.5|0.52459|23|0.52459005950002|23|36.6|0.02788|0.08504|0.18839809078606|0.24218064172416|435.38550172092|354.60573334551|397.1571893687|0.6|0.4|0.20433|20|9|0.002902766798419|0.061332819499341|64.800003051758|2023-07-23|-0.26075|2011-08-07|0.2741|2012-02-05
2024-02-11 04:03:32|WEEKLY|09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|134.57809903489|54|8.4090492402671|0.465|1|2|0.37674|148|-0.1369|8|-0.049773772058033|27|37.11|0.05584|0.11161|0.057451307897784|0.11304097234555|126.12924596006|169.39670292234|300.44662006272|0.474|0.368|0.21288|19|7|0.0029143007915567|0.07235080474934|228.5|2021-05-02|-0.24781|2015-02-22|0.37074|2015-03-01
2024-02-11 04:03:33|WEEKLY|09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|-23.55608437761|23|1.0478488258488|0.0969|-1|1|0.09692|20.5|0.04196|14|0.041960585963656|14|40.78|0.06325|0.15027|0.11409595716475|0.16963604547033|131.33527894201|243.82092520936|154.71698113208|0.556|0.389|0.17092|18|6|0.001682208994709|0.058986732804233|31.950000762939|2022-02-20|-0.21154|2020-03-22|0.30691|2021-11-14
2024-02-11 04:03:34|WEEKLY|09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|-48.442330570523|26|2.1224432691946|0.0678|-1|1|0.06778|41.95|-0.13951|21|-0.13950581577343|21|31.29|-0.07235|0.06448|0.078795216218267|0.12160236215313|142.06128415375|188.93447452094|141.72297372402|0.625|0.458|0.26174|24|7|0.0025996391752577|0.082864652061856|134.60000610352|2017-11-26|-0.18047|2011-08-07|1.02041|2015-11-08
2024-02-11 04:03:35|WEEKLY|09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|3064.7248266684|75|236.05839924855|0.7206|1|2|0.64968|3717.55|-0.02343|30|-0.16010011740901|41|54.69|0.20364|0.34046|0.39591221446151|0.69808345829031|2045.9190265288|4278.9144502256|5407.3455255682|0.615|0.385|0.19977|26|10|0.00391189171123|0.078066403743316|3935|2024-02-11|-0.23383|1998-09-06|0.45494|2003-10-12
2024-02-11 04:03:36|WEEKLY|09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|-36.164952213642|60|3.7599839949201||0|0|0.36386|26.19|-0.27467|76|-0.2746652680339|76|32.9|0.02657|0.16949|0.35673687850841|0.3837040464383|743.04705830091|585.17602164725|237.87465930614|0.5|0.4|0.43389|20|6|0.0065329707112971|0.14756687587169|90.199996948242|2020-10-25|-0.33075|2011-09-25|0.45793|2013-04-28
2024-02-11 04:03:38|WEEKLY|09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|-52.015472779724|14|2.2314598766992|-0.0197|-1|1|-0.01967|46.65|0.4878|37|0.48780487804878|37|46.44|0.06275|0.09093|0.11193300309604|0.21369931708654|251.62736950384|339.12512674404|306.90790862671|0.688|0.438|0.15026|16|10|0.0020434788359788|0.049759841269841|63.5|2023-07-30|-0.12766|2011-09-25|0.25|2023-03-26
2024-02-11 04:03:38|WEEKLY|09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|461.77770714551|66|37.522628022408|1.0251|1|2|0.7075|546.4|0.29047|48|1.3857133678496|48|54.46|0.16907|0.27438|0.34025554771008|0.434561474011|781.87022178978|524.34501175107|476.12409745813|0.692|0.462|0.24161|13|6|0.0034902328589909|0.076150375161708|597.5|2021-10-31|-0.30948|2020-03-15|0.29911|2020-11-15
2024-02-11 04:03:39|WEEKLY|09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|-5.648947720732|74|0.57298255132494||0|0|0.61277|3.88|-0.30801|32|-0.30801099623404|32|35.05|0.04257|0.12677|0.17711570125875|0.31412942427768|146.67965570574|180.40733736616|154.58167845351|0.5|0.3|0.29959|20|8|0.002551330749354|0.094967416020672|16.319999694824|2021-07-11|-0.24781|2023-11-19|0.48198|2021-06-20
2024-02-11 04:03:40|WEEKLY|09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP|-204.65731897175|20|10.810562168681||0|0|-0.00571|176|0.24627|85|0.74592833876222|75|53.93|0.33585|0.40842|0.75942916643133|1.0279821893799|1314.2382350445|1134.1306139044|595.19784178694|0.5|0.357|0.19188|14|3|0.0033916666666667|0.066070749354005|368|2021-04-18|-0.28302|2020-03-22|0.22105|2020-03-29
2024-02-11 04:03:41|WEEKLY|09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|-13.956048205547|48|0.29923010074739||0|0|-0.04297|13.35|-0.01158|30|-0.011582982296491|30|27.27|-0.02506|0.01983|-0.018682675854395|0.042351423433883|55.381024482451|133.93519477055|178.71486956397|0.692|0.385|0.10224|26|14|0.0011844841269841|0.032468306878307|14.89999961853|2023-03-05|-0.2086|2015-03-01|0.26703|2015-02-22
2024-02-11 04:03:42|WEEKLY|09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|-7269.1400835249|89|328.22174333641||0|0|0.20399|6374.5|-0.23712|20|-0.23712351034746|20|49.24|0.25239|0.35662|0.44815965877719|0.78561966365596|1868.3418861116|4050.1664374|6188.8349514563|0.621|0.379|0.2954|29|13|0.0044832255936676|0.1034489116095|10959.171875|2021-10-17|-0.19614|1999-10-31|0.34796|2014-05-11
2024-02-11 04:03:43|WEEKLY|09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|124.87945194751|23|4.5401826841619||0|0|0.10714|139.5|-0.14545|10|0.13876601744926|45|35.05|-0.02006|0.06313|0.04623551985844|0.20261849654948|102.50835140368|295.04740154432|397.7758802792|0.571|0.333|0.19443|21|8|0.0029777572559367|0.066700514511873|149.39999389648|2012-07-01|-0.19815|2015-07-26|0.1962|2019-07-14
2024-02-11 04:03:44|WEEKLY|09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|124.35342555826|11|8.7745402473677|-0.1277|1|1|-0.12766|143.5|-0.18781|45|-0.18781317763916|45|39.32|0.02094|0.10083|0.093824595250473|0.20118578617414|129.18340131419|277.39861451825|400.50235184645|0.579|0.421|0.27745|19|10|0.0035392338177015|0.083464966974901|357.59100341797|2021-11-28|-0.24085|2023-08-13|0.27909|2016-09-04
2024-02-11 04:03:45|WEEKLY|09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|-194.92843687694|20|11.529480179683||0|0|-0.08309|160.34|-0.01134|49|-0.011341641657915|49|36.63|-0.00893|0.06067|0.067006134889894|0.20772483288778|125.13157289182|326.0402007421|628.85828908948|0.625|0.333|0.2184|24|12|0.0031521714922049|0.067467772828508|213.63999938965|2023-09-17|-0.23893|2020-03-22|0.2084|2020-06-07
2024-02-11 04:03:46|WEEKLY|09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|370.96043577358|63|17.488305909054|0.2874|1|1|0.28736|392|-0.18695|14|0.011247424731668|16|37.07|-0.0911|-0.00284|-0.066637452500406|0.0023982875297|50.261183223536|100.1726934757|195.55999299976|0.6|0.4|0.16741|15|6|0.0020119579288026|0.055347944983819|440|2023-12-17|-0.1813|2012-11-04|0.49668|2012-07-29
2024-02-11 04:03:48|WEEKLY|09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|3705.7368426538|35|216.37645696948|0.2995|1|2|0.25762|4231.25|-0.30097|20|-0.049973964674471|20|36|0.13438|0.24946|0.29572030368307|0.43509774812225|1195.8603394915|1415.8469704562|2769.1426148511|0.64|0.44|0.25304|25|13|0.0051593040685225|0.089879443254818|4468.0498046875|2024-02-04|-0.2485|2008-10-12|0.33281|2012-07-08
2024-02-11 04:03:48|WEEKLY|09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|347.13330776336|5|21.955564078881|0.0276|1|1|0.02757|410|0.24374|58|0.24374490464669|58|40.19|0.01638|0.0599|0.055720609316332|0.068939107152957|186.76368532706|171.55901273284|211.34020618557|0.516|0.29|0.15508|31|15|0.001640464|0.055586632|1268|2015-04-19|-0.51002|2020-03-22|0.65104|2020-06-07
2024-02-11 04:03:49|WEEKLY|09898|1096520|/equities/distell|MSCI_EEM_SMALLCAP|-18232.798360753|70|380.08512004922|-0.1194|-1|1|-0.11938|18050|0.71835|55|0.71835038363171|55|20.73|0.03177|0.09914|0.085210212623585|0.1360166567622|1168.4278641194|3200.7401806394|7847.8260869565|0.549|0.427|0.10626|82|19|0.0032955228942906|0.043017817976258|19283|2021-10-10|-0.16|1996-11-10|0.2535|2021-02-07
2024-02-11 04:03:50|WEEKLY|09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|-1.4608997918654|14|0.083266369614003|0.0379|-1|1|0.03788|1.27|0.02857|13|0.028572723513831|13|16.9|0.01046|0.07444|0.083868340959026|0.1389505289508|363.09232337696|565.45950329842|210.26490713221|0.55|0.4|0.15211|40|15|0.0024669230769231|0.047968113207547|2.539999961853|2021-11-21|-0.1976|2022-03-06|0.2451|2022-11-20
2024-02-11 04:03:51|WEEKLY|09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|-7.5883747690816|54|0.45445828814969||0|0|0.46957|6.1|0.38776|40|0.38775509409684|40|36.5|0.00664|0.07929|0.13792594307487|0.083951381719012|206.63923293459|137.73727036171|14.791463764216|0.438|0.313|0.1861|16|4|-0.0017243956043956|0.067082354788069|51.970001220703|2012-02-26|-0.27972|2020-03-15|0.26257|2020-12-20
2024-02-11 04:03:53|WEEKLY|09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|57.655055005281|7|1.9770650652797||0|0|-0.06065|60.4|-0.12807|40|-0.14259751216386|15|30.12|-0.03076|0.04677|0.034471758629807|0.13717535591284|62.720063775388|232.07708587037|225.03726222988|0.52|0.36|0.16811|25|9|0.0023424505928854|0.059899841897233|129.36000061035|2013-11-24|-0.2106|2016-09-11|0.54692|2013-08-25
2024-02-11 04:03:53|WEEKLY|09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|-40.978504794918|19|1.5333796241827|-0.2087|-1|1|-0.20865|38|0.76867|106|0.76866581081109|106|40.67|0.27921|0.35224|0.23096694120295|0.50647178473907|987.87600760874|7145.9100856337|21111.110272231|0.667|0.361|0.26787|36|22|0.0057682860998651|0.089419588394062|39.560001373291|2024-01-28|-0.24517|1999-09-26|0.5|1995-08-13
2024-02-11 04:03:54|WEEKLY|09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|-2.4046153703188|4|0.20653846789914||0|0|0.06599|1.84|-0.34114|27|-0.34113711627865|27|39.63|0.09128|0.17561|0.22035462984743|0.4067907292321|233.24196942087|394.44413486495|736.00001335144|0.563|0.375|0.26223|16|6|0.0052049921507064|0.094850565149137|5.9800000190735|2021-01-31|-0.21622|2015-08-23|0.44118|2015-05-31
2024-02-11 04:03:55|WEEKLY|09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|65.300510107338|23|2.7544984992056|0.0143|1|2|0.00141|71|0.06951|57|-0.09771986727836|12|31.47|-0.0967|-0.04455|-0.092226958124062|-0.061524405413197|36.979488793315|66.958261938495|202.85714285714|0.474|0.263|0.2017|19|7|0.0021132258064516|0.063588516129032|88.300003051758|2021-09-12|-0.2175|2013-12-15|0.18357|2016-01-31
2024-02-11 04:03:56|WEEKLY|09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|-265.25540213274|27|12.751800710914|0.1568|-1|1|0.15683|228.5|-0.09131|7|-0.091307219090413|7|35.28|0.06362|0.1561|0.12034367042881|0.31392021545796|58.03498190581|298.0742534347|398.43069935409|0.611|0.444|0.25798|18|8|0.0037896520423601|0.081701785173979|343.32000732422|2022-09-04|-0.20519|2013-11-10|0.33129|2013-07-28
2024-02-11 04:03:58|WEEKLY|09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|7421.5805993478|23|408.63980021742|0.1506|1|1|0.15057|8719|-0.15624|25|-0.13887793982394|18|41.69|0.04049|0.09688|0.033274157759744|0.26795950231268|23.867079167468|343.50361933018|1667.3359956628|0.611|0.306|0.19285|36|19|0.0027037097833224|0.061075771503611|11613.16015625|2018-03-04|-0.22225|1999-01-17|0.30462|1998-04-05
2024-02-11 04:03:59|WEEKLY|09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|5.999896277122|5|0.37670119963345|0.0818|1|2|0.02594|7.12|-0.07859|19|-0.078594776354658|19|34.67|0.0399|0.52504|0.54576465890639|0.82753016561723|10697.264066451|22958.582090953|77.559909029031|0.6|0.4|0.30304|45|16|0.059339456521739|0.10114862531969|705|2013-10-27|-0.99333|2015-07-19|72.375|2015-08-09
2024-02-11 04:04:00|WEEKLY|09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|406.98773861425|59|24.890208173047|0.4097|1|1|0.40968|437|-0.06602|45|1.4334727011964|89|46.69|0.26957|0.33875|0.58860337753494|0.75462557588048|1032.8015759903|782.52869599743|1078.2137013614|0.538|0.385|0.23136|13|5|0.0050226165413534|0.073066857142857|492|2023-12-17|-0.3416|2020-03-15|0.31875|2020-04-12
2024-02-11 04:04:00|WEEKLY|09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|57.645549257882|103|4.7273737048466|0.5851|1|2|0.47174|71.6|-0.3685|19|-0.18320899033821|11|32.19|-0.00807|0.08564|0.140871508046|0.25628251640322|206.04548182686|339.71990967917|1608.9887987196|0.476|0.333|0.22991|21|5|0.0051332390745501|0.077587814910026|78|2023-12-17|-0.22114|2020-03-15|0.32252|2009-03-29
2024-02-11 04:04:01|WEEKLY|09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|68.691758572635|54|5.4299020017363|1.21|1|2|1.04224|82.2|-0.14109|54|0.4874715440104|59|37.21|-0.01068|0.06918|0.074728434074797|0.25123869885379|142.93069919792|269.64140472291|701.3651456945|0.474|0.263|0.16391|19|5|0.0034960131578947|0.062244960526316|95.599998474121|2023-12-17|-0.14203|2015-07-19|0.28226|2023-08-27
2024-02-11 04:04:03|WEEKLY|09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|531.47572082625|10|91.341426391249||0|0|-0.03226|780|2.43708|332|2.4370802708224|332|120|0.79375|0.94813|2.4370802708224|2.4370802708224|343.708|343.708|138.45006802509|0.2|0.2|0.34013|5|1|0.0023777668308703|0.076064055829228|5250|2022-05-01|-0.58899|2023-03-19|0.32353|2023-11-12
2024-02-11 04:04:04|WEEKLY|09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|-5.0686011729702|110|0.3197575667694|0.5305|-1|1|0.53055|4.38|3.35384|75|3.3538391262357|75|36.67|0.20794|0.29783|0.38592776194996|0.51553341228645|951.7128024756|967.78178640584|521.42860133226|0.667|0.5|0.21234|18|9|0.0035665539661899|0.072152808842653|13|2021-10-17|-0.18723|2013-11-10|0.38756|2020-11-22
2024-02-11 04:04:04|WEEKLY|09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|2448.9587743784|9|223.3072874952|-0.021|1|1|-0.02097|3035|-0.42857|18|2.9687361363011|169|66.44|0.51941|0.64217|0.96550757424838|2.0643933153583|1440.5215680686|2473.311457819|4539.3358843764|0.667|0.333|0.33801|9|5|0.0086589933993399|0.098903184818482|3340.9099121094|2022-01-09|-0.22541|2018-10-07|0.47484|2018-11-04
2024-02-11 04:04:05|WEEKLY|09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|-299.9242960076|28|13.558098669199||0|0|0.19213|256.5|0.19328|82|0.19328146680036|82|41.72|0.08397|0.16489|0.33378315155215|0.4768673172524|673.14906671785|970.13851295419|3375.0000423507|0.5|0.389|0.17499|18|5|0.0052485475578406|0.0563785218509|387|2023-07-09|-0.17778|2020-03-15|0.30457|2009-03-29
2024-02-11 04:04:06|WEEKLY|09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|64.748733825531|66|4.4037732905248|1.2633|1|1|1.26328|76.68|0.28463|37|1.6970388411575|65|39.77|0.14505|0.20282|0.30206558994026|0.37269323353935|506.25658408032|292.3355548761|154.34782575311|0.692|0.385|0.23413|13|8|0.0024173024054983|0.077793298969072|88.849998474121|2018-02-04|-0.3241|2020-03-15|0.25957|2020-04-12
2024-02-11 04:04:08|WEEKLY|09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|151.37499391901|23|9.8571638299115|0.5109|1|2|0.47248|160.5|-0.14496|12|-0.020671939441997|15|43.29|-0.01555|0.02974|0.034483609460948|0.068333978428791|127.19796401876|147.31989694151|328.69136592562|0.588|0.412|0.15047|17|6|0.0021193403693931|0.048374036939314|189|2023-12-17|-0.15025|2011-08-07|0.168|2023-11-12
2024-02-11 04:04:09|WEEKLY|09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|-16.126042253126|28|1.3014594057099||0|0|0.3|12.81|0.22655|54|-0.29120491454619|11|43|0.24569|0.3043|0.44010621146371|0.53375058961987|668.07687400978|459.47470154196|72.332021918894|0.583|0.417|0.29974|12|5|0.0014570902394107|0.089061694290976|46.729999542236|2021-07-18|-0.32647|2020-03-22|0.28702|2020-06-07
2024-02-11 04:04:09|WEEKLY|09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|244.5021640959|54|12.072434163392|0.2922|1|1|0.29216|272|-0.19464|5|-0.19464306383427|5|33.62|-0.07415|0.01981|0.032462050027273|0.14362687159173|55.176630572483|188.2225664989|557.03458898299|0.476|0.381|0.25158|21|7|0.003705836627141|0.077847773386034|416.5|2021-08-08|-0.24868|2022-07-17|0.222|2021-04-25
2024-02-11 04:04:10|WEEKLY|09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|63.124830253986|7|2.0008968147715|-0.0057|1|2|-0.02026|67.7|0.00206|43|0.0020626311369663|43|30.4|-0.05296|-0.00405|-0.055152049704653|-0.036529984363052|46.396661833013|72.897041675684|170.31445773143|0.48|0.32|0.12814|25|7|0.0011110966057441|0.038956501305483|99|2022-03-27|-0.11782|2010-05-23|0.13056|2021-04-18
2024-02-11 04:04:11|WEEKLY|09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|-4795.0341362849|43|373.48552615592|-0.0576|-1|1|-0.05755|4355|-0.27115|26|-0.27115044247788|26|30.43|-0.01088|0.05239|0.051806457517915|0.10516203655135|76.323511040299|254.53688421962|151.26464579996|0.569|0.414|0.21284|58|21|0.0018388378527947|0.078426712783619|10579|2018-09-09|-0.25789|2009-03-08|0.44828|1999-04-18
2024-02-11 04:04:13|WEEKLY|09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|9.2203209106417|16|0.32141120265006|-0.0749|1|1|-0.07488|9.39|0.14544|112|0.034188041285258|19|43.94|0.0882|0.14061|0.22562247445316|0.24001590972616|610.904471871|264.81697274158|154.44079705842|0.706|0.412|0.21456|17|10|0.0014612204724409|0.058817545931759|39.569999694824|2011-09-11|-0.1413|2011-09-25|0.23794|2020-12-27
2024-02-11 04:04:14|WEEKLY|09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|-34.670133132973|26|1.598377710991|0.0183|-1|1|0.01827|29.55|0.06707|17|0.067074454402453|17|26.25|-0.07372|-0.01086|-0.057557176808315|-0.040027433757371|42.937768513676|67.271566619124|284.68207043611|0.464|0.321|0.15177|28|9|0.002101|0.050701315789474|51.799999237061|2021-06-13|-0.15185|2020-03-15|0.23333|2021-04-18
2024-02-11 04:04:14|WEEKLY|09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|-3.2577596504908|47|0.25425321524081||0|0|0.2792|2.53|-0.1439|11|-0.1439024214373|11|30|-0.00342|0.09211|0.19787806619712|0.30000027177587|201.35567519463|233.81055799732|196.12403458955|0.5|0.333|0.28962|24|8|0.0033146736292428|0.098028707571801|9.9899997711182|2010-03-21|-0.25649|2015-11-15|0.80083|2021-10-31
2024-02-11 04:04:15|WEEKLY|09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-658.81695740842|87|25.27231913614|0.3777|-1|1|0.37768|580|0.34615|52|0.33618983642764|74|37.94|0.04704|0.11312|0.12919166152509|0.19569070060175|444.28982572817|768.45550510748|164.3059490085|0.559|0.382|0.15485|34|13|0.0011671875|0.049505872093023|1342|2008-03-16|-0.25755|2008-11-16|0.18973|2008-12-07
2024-02-11 04:04:16|WEEKLY|09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|209.13242016671|5|9.2102739499879|0.0725|1|2|0.02252|227|-0.09423|10|-0.094230160842652|10|33.3|0.08752|0.16468|0.092130218805945|0.13708397310232|435.23906268367|499.01473900275|164.49275362319|0.489|0.34|0.16233|47|13|0.0016752963671128|0.054052632249841|1749|2008-01-20|-0.29303|2006-04-02|0.47149|2006-04-09
2024-02-11 04:04:18|WEEKLY|09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|-27.306344974371|14|1.8769034350909|0.1346|-1|1|0.13462|22.5|-0.22535|32|-0.22535211267606|32|35.83|0.11671|0.3087|0.13651782335812|0.22188600758383|155.70974538465|195.84899740224|635.59322718812|0.417|0.333|0.23718|12|5|0.0059765011286682|0.081592437923251|43.75|2022-04-03|-0.49615|2017-01-01|0.18943|2015-12-27
2024-02-11 04:04:18|WEEKLY|09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|721.94065107568|115|41.353116308106|1.0863|1|1|1.08631|846|-0.19366|12|-0.19365632358578|12|45.91|0.35513|0.55634|0.6760826756633|0.88868016317691|599.28151546919|977.46128766791|371.05263157895|0.545|0.455|0.22739|11|2|0.0042035541195477|0.081417819063005|855|2024-02-11|-0.52267|2017-06-11|0.31361|2014-05-25
2024-02-11 04:04:19|WEEKLY|09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|11.437847439765|7|0.27905088520092|0|1|1|0|12.25|-0.06987|7|-0.087112139804022|40|30.08|0.0084|0.03327|0.048092873720585|0.062486970036153|165.2337266161|163.72380706256|171.56863065923|0.56|0.4|0.08658|25|9|0.0010519129287599|0.03123234828496|16.562635421753|2021-05-16|-0.10794|2022-07-03|0.19027|2009-05-24
2024-02-11 04:04:20|WEEKLY|09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP|-1.4541304414412|92|0.066478644752076||0|0|0.3715|1.279|0.87558|61|0.87557605003055|61|29|0.20086|0.24335|0.16881444760164|0.32715171997522|166.29750848188|199.79889535228|88.819443961536|0.833|0.5|0.23689|6|5|0.00098577358490566|0.065341018867924|2.819000005722|2022-03-13|-0.21485|2022-06-26|0.31478|2020-04-12
2024-02-11 04:04:21|WEEKLY|09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP|61.287719592703|16|5.8374265481193|0.2093|1|2|0.08338|79|-0.27795|21|-0.16369562563689|16|35.79|0.01696|0.08328|0.025049986006965|0.19720663077126|84.346466461302|172.04270745757|475.61708065662|0.526|0.211|0.21749|19|9|0.003464417266187|0.070724964028777|99.599998474121|2019-03-03|-0.20465|2020-03-01|0.25642|2020-12-13
2024-02-11 04:04:23|WEEKLY|09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|-81.791268855856|26|3.053892301164||0|0|0.0456|72.2|-0.14186|5|-0.14186494117027|5|46.25|-0.03693|-0.00343|-0.040472612817726|-0.025841650091068|75.705498792978|87.481358999013|125.74015891782|0.375|0.25|0.17393|16|5|0.00084684967320261|0.052470601307189|99.75|2021-10-24|-0.12811|2012-10-14|0.12666|2018-06-03
2024-02-11 04:04:23|WEEKLY|09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|-176.03611695531|3|12.479251242242|-0.0593|-1|1|-0.05932|143.75|-0.07435|7|-0.074348735715415|7|40.75|0.14462|0.2262|-0.016370496285147|-0.10589523691703|89.42023421283|71.410504881672|275.54203245884|0.5|0.375|0.22636|8|3|0.0043433231707317|0.077599542682927|318.6662902832|2021-10-24|-0.19738|2023-06-11|0.24294|2021-09-05
2024-02-11 04:04:24|WEEKLY|09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|-2.2167058551119|116|0.096511744374236|0.4924|-1|1|0.49239|2|0.53906|54|0.53906255675247|54|37.43|-0.04436|0.01831|0.035511147312963|-0.0044966623411182|88.903970484936|79.154628053953|53.763440446725|0.5|0.357|0.21725|14|6|-0.0001410172143975|0.059450250391236|8.3500003814697|2018-03-04|-0.1791|2020-03-01|0.20755|2020-11-15
2024-02-11 04:04:25|WEEKLY|09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-193.01786270681|48|5.9396108565983||0|0|0.10639|190|0.20188|90|0.20187936103169|90|49.4|0.01931|0.11978|0.049509475080235|0.049509475080235|114.95700357026|114.95700357026|50.666666666667|0.4|0.4|0.14243|10|2|-0.00063924214417745|0.040321035120148|393.25|2013-09-15|-0.19231|2020-03-15|0.21358|2014-12-28
2024-02-11 04:04:26|WEEKLY|09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|6337.4864195024|30|556.9331778082|0.298|1|2|0.27286|7809|-0.17484|18|-0.14881825590872|9|45.31|0.11101|0.16597|0.19655896925506|0.40966100328041|284.84117369638|645.78085053521|976.125|0.621|0.345|0.25299|29|16|0.0030231794489948|0.07842930007446|11736|2013-01-13|-0.24359|1998-12-06|0.3|2008-11-02
2024-02-11 04:04:27|WEEKLY|09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP|-6.6184165582025|29|1.1787749917794||0|0|0.41099|4.5|0.56397|63|0.56397124022947|63|34.33|0.03528|0.09578|0.10325448353376|0.11479120030709|169.018120949|178.04101706788|24.403470009064|0.611|0.444|0.27401|18|10|0.0010763312693498|0.097930758513932|32.610000610352|2014-07-13|-0.39358|2017-05-07|1.32917|2014-12-21
2024-02-11 04:04:28|WEEKLY|09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|-1730.6045649669|1|106.86818832229||1|0|0|1342.6|6.23242|183|6.2324177708415|183|63.4|0.74951|0.98306|1.9388706181555|3.1813492133928|5606.2957584032|4982.1384371371|9549.0749325493|0.5|0.3|0.28547|10|4|0.0087119400630915|0.092560047318612|1800|2023-09-10|-0.17704|2020-03-15|0.24993|2021-03-07
2024-02-11 04:04:29|WEEKLY|09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|39.43154367118|9|1.9409552133173|-0.153|1|1|-0.15297|40.7|0.69124|91|0.69124347855158|91|47|0.19697|0.39675|0.46854699904374|0.70593745226391|331.35291686317|432.72147345067|163.98066584758|0.538|0.385|0.24233|13|4|0.002727253634895|0.085779095315024|89.5|2021-12-12|-0.19712|2020-03-15|0.31733|2015-12-06
2024-02-11 04:04:30|WEEKLY|09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|43.613343158529|8|3.1882444244647||0|0|-0.04135|51|-0.33737|22|2.0281491832263|73|43.24|0.07529|0.11274|0.15664192611708|0.30963095825226|172.35174484468|254.25009518971|170.68273571763|0.588|0.353|0.15254|17|7|0.0015517115902965|0.049017291105121|121|2021-07-04|-0.20161|2020-03-22|0.37076|2021-04-25
2024-02-11 04:04:31|WEEKLY|09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|1405.5756422855|75|109.79977776681|0.6607|1|2|0.61752|1725.25|-0.16717|8|-0.16716649465554|8|53.92|0.86089|1.22537|1.5263460057356|2.7149955362751|-8208.5518392193|14273.874388671|29745.688676976|0.64|0.4|0.31439|25|9|0.0073335794655415|0.10759287623066|1885.0999755859|2023-12-10|-0.29688|1997-01-26|3.09259|2000-05-28
2024-02-11 04:04:33|WEEKLY|09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|6.8594386213272|44|0.56352036419018|0.5849|1|1|0.58491|8.4|-0.1506|18|-0.1506031121162|18|56.15|0.20254|0.3226|0.29369540567281|0.3380449414164|411.71382606816|241.97498301648|430.769200673|0.538|0.308|0.25957|13|7|0.0035987710219922|0.081233454075032|9.8199996948242|2018-11-11|-0.32649|2020-03-15|0.31387|2009-08-02
2024-02-11 04:04:34|WEEKLY|09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|-8879.080069605|14|437.02668986835|-0.0177|-1|1|-0.01768|7600|-0.1518|41|-0.15179878833686|41|33.8|-0.0325|0.03062|-0.0018810036868015|0.023629606786862|49.669212424713|103.25898638799|555.0402690188|0.609|0.391|0.2098|46|24|0.0022733545918367|0.071412429846939|16854.919921875|2018-02-25|-0.21847|2018-09-09|0.25654|1998-10-18
2024-02-11 04:04:35|WEEKLY|09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|-1900.6252538232|28|166.11546153595|-0.0399|-1|1|-0.03986|1435|1.15625|37|1.15625|37|28.23|-0.08306|0.03053|0.14629514418801|0.14629514418801|140.84452429544|140.84452429544|988.087889703|0.385|0.385|0.25366|26|6|0.0051261892247043|0.087333416557162|2015|2023-07-30|-0.28783|2022-10-16|0.24924|2016-02-21
2024-02-11 04:04:35|WEEKLY|09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|-1475.948190027|17|82.004484170754||0|0|-0.01451|1248|0.03937|61|0.039373050283829|61|40.43|0.36079|0.48504|0.077434685181946|0.084576036639024|127.60653472657|111.69011468769|4874.9999273568|0.486|0.351|0.28273|37|15|0.0044618518518519|0.097238492063492|1523.8000488281|2023-08-20|-0.4821|2011-07-31|0.40842|2003-12-21
2024-02-11 04:04:36|WEEKLY|09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|-34.315296956553|10|2.313222252491||0|0|0.075|26.64|-0.08418|31|-0.084179412779594|31|43.85|0.04408|0.14992|0.16205678912157|0.16789973310781|403.53034397413|271.54903070475|100.90909005525|0.55|0.4|0.23833|20|7|0.0020767832957111|0.079022799097065|51.850021362305|2022-06-05|-0.66334|2011-10-09|0.33416|2008-11-30
2024-02-11 04:04:38|WEEKLY|09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP|-16384.926063908|18|1235.1420213027|0.0763|-1|1|0.07629|12750|0.26009|75|0.26008763921855|75|46.21|-0.09532|0.02188|0.032397552584261|0.093079278851647|100.78005721978|138.24614496739|189.35118575451|0.429|0.357|0.34411|14|5|0.0026589608433735|0.11195634036145|18912|2022-03-06|-0.32109|2020-03-15|0.32933|2015-10-11
2024-02-11 04:04:39|WEEKLY|09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|-3048.9907571696|53|263.40225399221||0|0|0.45407|2609|-0.11872|44|-0.11872322874254|44|26.8|-0.0483|0.01468|-0.018108399016954|0.036762485960946|30.028369998601|171.48219060733|1332.2779837641|0.561|0.379|0.15869|66|20|0.0023778143876991|0.058914887424492|8424|2016-08-28|-0.2278|1996-08-18|0.35897|1998-10-18
2024-02-11 04:04:40|WEEKLY|09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|112.81513538335|14|3.7352414928542|0.0099|1|2|0.00427|117.5|-0.05431|18|-0.053631319014054|35|33.13|-0.0475|-0.02587|-0.030483708474842|-0.0067037261906475|63.164359922426|92.880072587233|284.50363721693|0.609|0.391|0.08774|23|9|0.0015317548387097|0.026336683870968|129|2023-12-10|-0.0911|2015-08-23|0.0827|2010-01-17
2024-02-11 04:04:40|WEEKLY|09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|53.02890449957|8|1.6570318334765||0|0|-0.01356|58.2|0.07359|67|0.13706835972127|40|39.74|0.0171|0.0618|0.038135023592284|0.10651367800365|130.1366281017|186.46510867779|209.42784759111|0.579|0.368|0.13482|19|9|0.0015333464566929|0.044207165354331|64|2023-08-06|-0.24351|2009-11-22|0.15835|2014-06-08
2024-02-11 04:04:41|WEEKLY|09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|1774.5942736581|57|204.20973551235|1.4983|1|1|1.49829|2192.25|2.00373|82|2.0037269392724|82|50.04|0.29519|0.47812|0.65493172527541|0.8569388198994|5992.1359157287|9186.1693359094|12051.951267925|0.48|0.36|0.3557|25|7|0.0072336801836266|0.10892107115532|2458.9499511719|2023-12-24|-0.3934|2002-07-28|2.31324|2002-01-06
2024-02-11 04:04:43|WEEKLY|09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|5.0847635028591|5|0.14174549586804|0.0128|1|1|0.01277|5.55|0.09579|66|0.09578850543846|66|36.43|-0.12611|0.01623|-0.033102451559531|0.020293137715031|29.334335245929|60.329841231632|362.7451172887|0.571|0.476|0.1891|21|7|0.0030309492847854|0.052493394018205|7.6900000572205|2016-01-03|-0.68232|2016-06-05|0.24026|2011-10-16
2024-02-11 04:04:44|WEEKLY|09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|839.55934142571|13|72.291464109012||0|0|0.07035|989|-0.0888|35|-0.088795785524675|35|44.35|0.23669|0.34237|0.44199866499324|0.62535967070506|710.84142679885|812.99254650036|3612.1257498691|0.588|0.412|0.25499|17|8|0.0064897650130548|0.084061984334204|1150|2023-12-24|-0.23778|2010-05-23|0.38206|2009-12-06
2024-02-11 04:04:45|WEEKLY|09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|165.12195432951|59|11.990081667823|0.299|1|1|0.29898|186.56|0.43357|85|0.43357313771405|85|43.96|0.17506|0.24437|0.38150154271831|0.59321675461756|2277.4707785653|3736.7779796395|4692.1527728182|0.593|0.407|0.1619|27|10|0.0037832449799197|0.049891510040161|208.53999328613|2023-12-24|-0.1889|2011-03-20|0.30623|2017-01-29
2024-02-11 04:04:46|WEEKLY|09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|66.557663368689|50|2.087701294569|0.2177|1|2|0.1616|72.6|-0.07737|17|-0.07737225163592|17|28.36|-0.06216|0.00252|-0.017084836122939|-0.016797193195927|58.979360751504|70.806527436083|237.41006754497|0.6|0.36|0.1444|25|12|0.001780672823219|0.044508482849604|89.258171081543|2021-04-25|-0.18316|2021-05-16|0.41666|2016-10-09
2024-02-11 04:04:47|WEEKLY|09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|54.863723830646|6|4.5937444100859|0.0166|1|1|0.01656|62|-0.12122|30|-0.12122115408166|30|30.29|0.17429|0.25971|0.17478583140692|0.12879771197748|5217.581261841|621.28865188237|35.638328197368|0.588|0.373|0.13158|51|17|0.00082551612903226|0.057566303225806|806.58001708984|2007-10-28|-0.49923|2012-03-04|0.3387|2012-03-18
2024-02-11 04:04:48|WEEKLY|09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|1956.4424025975|167|234.90254060554|2.7712|1|1|2.77115|2812.1499|0.85627|191|0.85627469732457|191|64.45|0.09652|0.21212|0.38089611740544|0.56374479903292|270.45196297392|324.92576797491|859.59038814274|0.364|0.273|0.31157|11|4|0.0042632914285714|0.10086830857143|2834.75|2024-02-11|-0.43381|2008-10-26|0.45431|2008-07-27
2024-02-11 04:04:49|WEEKLY|09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|-48.218362200008|17|2.7640418700776|-0.1805|-1|1|-0.1805|44.8|0.25453|20|0.25452878145103|20|23.68|-0.07421|-0.0064|-0.033572785861125|0.035175561375156|52.646247925984|126.10245812672|260.6166250449|0.636|0.409|0.13157|22|7|0.0025651582867784|0.050429236499069|57.400001525879|2023-07-23|-0.15103|2020-03-15|0.34371|2023-07-16
2024-02-11 04:04:50|WEEKLY|09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|38.223754194636|64|0.9420816808083|0.1825|1|1|0.18247|41.15|-0.12676|13|-0.050520079817294|11|47.67|0.10134|0.15816|0.19319789415866|0.32811138891325|333.35002441445|468.00733454943|711.93771681962|0.6|0.4|0.14729|15|8|0.0031278277634961|0.044821143958869|44.599998474121|2021-09-05|-0.15493|2020-03-22|0.32258|2009-04-26
2024-02-11 04:04:51|WEEKLY|09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP|1.5176600763106|13|0.094092130921608|-0.0361|1|2|-0.0515|1.639|0.36865|91|0.12633741290732|78|35.03|0.10914|0.17892|0.23462770770248|0.3114270691576|2039.3709490897|1546.8064659843|297.45917622703|0.6|0.4|0.14931|35|10|0.0018698142164782|0.05112076736672|13.168999671936|2005-09-25|-0.24872|2000-04-09|0.1974|2005-08-21
2024-02-11 04:04:52|WEEKLY|09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|15.195360350065|11|2.1946217037879||0|0|0.12227|19|0.44083|59|0.44083196030474|59|42|0.22495|0.35769|0.46220810222525|0.64051677371601|4337.5316621267|4407.537068934|109.35251798561|0.621|0.414|0.32616|29|10|0.0037697475570033|0.11951184039088|73.449996948242|2018-01-21|-0.53524|2019-08-18|0.53226|2002-03-03
2024-02-11 04:04:54|WEEKLY|09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|58.445623588921|5|3.081459617495|0.0923|1|1|0.0923|67.69|0.1447|29|0.14469559302854|29|49.29|0.14756|0.2475|0.29628335869616|0.4802734888208|215.17625955438|289.09494639919|223.69465277399|0.571|0.429|0.19118|7|2|0.0032438681948424|0.069346103151863|77.680000305176|2023-01-29|-0.26791|2020-03-22|0.1726|2022-01-30
2024-02-11 04:04:55|WEEKLY|09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|-15.244252697563|130|0.77308416894255|0.3908|-1|1|0.39075|12.85|0.84171|55|0.84171139868588|55|31.4|-0.06286|0.0872|0.096697204111013|0.060943282904069|140.57943587617|97.214253032257|46.524257751711|0.5|0.4|0.27378|20|7|0.0011805944517834|0.082776050198151|82.790000915527|2010-08-29|-0.21816|2020-03-15|0.75338|2016-08-28
2024-02-11 04:04:56|WEEKLY|09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|89.146779778194|54|3.2395465531516|0.0589|1|1|0.05889|95.3|0.02808|51|0.85067533544059|55|41.47|-0.0447|0.03583|0.014145908226584|0.24258732273537|56.016377446057|208.10315828778|302.15599329562|0.588|0.235|0.20565|17|8|0.0023491952506596|0.058475765171504|144.5|2021-07-18|-0.20229|2011-08-14|0.30417|2020-04-19
2024-02-11 04:04:56|WEEKLY|09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|-190.83203794566|29|5.1940126485521|0.093|-1|1|0.09302|175.5|0.19814|33|0.19814241486068|33|31.17|0.08127|0.12912|0.22780451192123|0.31729901006233|883.52221251982|882.3475937755|1029.3255592559|0.583|0.417|0.14062|24|11|0.0037153350515464|0.049259097938144|220|2023-07-23|-0.2062|2016-09-04|0.18218|2010-09-19
2024-02-11 04:04:57|WEEKLY|09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|-16.525297629311|2|0.37867481031226|0.0032|-1|1|0.00325|15.35|0.12|49|0.11999997225675|49|34.45|-0.0024|0.03275|0.022617408676465|0.033931341032369|120.19317190505|130.53266423946|223.43523489332|0.455|0.409|0.07413|22|6|0.0013496179183136|0.029821370223979|16.60000038147|2023-12-17|-0.11662|2009-06-14|0.18321|2012-02-05
2024-02-11 04:04:59|WEEKLY|09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|-0.88296928579955|53|0.032951713257473||0|0|-0.31623|0.795|-0.09745|38|-0.11494431605063|30|41.5|0.24009|0.44794|0.83225977177354|1.2941152372898|167.88992025811|402.56983485711|3456.5218049749|0.5|0.35|0.25718|20|6|0.0060366666666667|0.07849701814059|1.50100004673|2018-04-01|-0.64163|2018-05-20|0.4058|2013-05-12
2024-02-11 04:05:00|WEEKLY|09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|-1721.5047631491|15|91.159933256738|0.0339|-1|1|0.03392|1408.5|-0.13484|5|-0.13483532534349|5|44|0.10076|0.21915|0.25090096391117|0.25090096391117|179.83292309357|179.83292309357|180.25338571702|0.5|0.5|0.25078|6|3|0.0035055395683453|0.087373920863309|3340|2022-02-06|-0.26491|2020-03-22|0.16875|2020-06-07
2024-02-11 04:05:01|WEEKLY|09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|-70.841930650648|27|3.2267182152269||0|0|0.06135|61.2|-0.08555|19|-0.0855540791364|19|40.78|0.09903|0.17976|0.15474275030714|0.29470711050624|200.44104398995|437.14995304548|377.31198121908|0.667|0.444|0.26471|18|9|0.0036660921052631|0.085196539473684|125|2021-11-07|-0.24181|2020-03-22|0.33262|2018-12-02
2024-02-11 04:05:02|WEEKLY|09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP|-10.96380753928|16|0.65596389276377|-0.1073|-1|1|-0.10732|9.699|-0.14796|20|-0.14795719338094|20|29.19|0.02448|0.09169|0.068335958773642|0.10642703754181|250.50999443931|379.41506995259|413.77986093403|0.595|0.429|0.13271|42|18|0.0020351410153102|0.051455842062853|17.170999526978|2005-11-13|-0.22475|2008-11-16|0.24243|2003-06-22
2024-02-11 04:05:02|WEEKLY|09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|-91.864925819109|27|2.3549755273496||0|0|0.04746|84.3|0.15664|63|-0.097138432083566|45|33.27|-0.0742|0.01852|0.047403369132642|0.16200006932608|105.20523983647|203.84713728033|510.90910940459|0.591|0.318|0.22221|22|9|0.0035362796833773|0.074854366754617|153|2020-08-02|-0.19111|2014-10-19|0.19033|2012-02-12
2024-02-11 04:05:04|WEEKLY|09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|1.8878444837734|25|0.11214665153012|0.269|1|1|0.26901|2.17|-0.11765|45|-0.055555575996105|29|44.12|-0.05871|0.02797|-0.045577757029648|-0.10933449496701|46.257992198445|42.289734935072|68.454259434306|0.765|0.412|0.15295|17|11|0.00042073643410853|0.05127834625323|5.0799999237061|2010-04-25|-0.49587|2010-07-11|0.16842|2019-06-02
2024-02-11 04:05:05|WEEKLY|09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|5510.7551264026|42|523.6482749231|1.2615|1|2|1.11288|7525.75|0.03161|90|0.031609981703092|90|51.71|0.11525|0.21525|0.22419029941952|0.36524113745563|403.87898193537|801.22665822073|3423.1293113799|0.571|0.429|0.2516|21|6|0.0044076486246673|0.077150275066548|7590|2024-02-11|-0.28173|2008-10-12|0.4768|2024-01-21
2024-02-11 04:05:09|WEEKLY|09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|1057.5244793262|80|74.457960445669|0.3418|1|1|0.34182|1133.3|0.0903|68|-0.15086152051638|50|38.3|0.09613|0.18792|0.19221914495024|0.40130408840147|273.11102414648|1636.8411320289|18132.80078125|0.649|0.405|0.23743|37|17|0.0047355013368984|0.088325815508021|1304.9000244141|2023-08-06|-0.18638|2008-10-12|0.29329|2003-05-18
2024-02-11 04:05:10|WEEKLY|09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|328.47069911718|54|32.20791123836|1.1491|1|1|1.1491|418|0.06938|32|3.4547079526966|100|33.62|0.0934|0.20736|0.24563595536403|0.38965088129033|300.04185023769|288.94388968024|966.02726040647|0.619|0.381|0.23114|21|7|0.0052845322793149|0.08744303030303|448|2024-01-28|-0.30418|2015-02-22|0.43715|2015-03-01
2024-02-11 04:05:11|WEEKLY|09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|-30.681152641693|141|0.81504509154984|0.2174|-1|1|0.2174|28.6|0.37914|54|0.37914268307475|54|30.7|-0.04577|0.02026|-0.004016810674819|0.054872817916949|87.217757456849|130.09647745928|125.93571789716|0.4|0.3|0.11568|20|4|0.00085216180371353|0.041338925729443|48.760814666748|2021-05-02|-0.16667|2015-03-01|0.23748|2020-08-09
2024-02-11 04:05:13|WEEKLY|09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|-12.931161792888|20|0.64778018847592||0|0|0.00862|11.5|-0.09375|34|-0.093749983701855|34|37.85|0.20513|0.31539|0.39553286604269|0.42622144306865|2101.979973626|1142.7671933664|135.93380553363|0.65|0.5|0.25913|20|7|0.0026208891752577|0.082395927835052|30.700000762939|2021-05-02|-0.23723|2012-03-25|0.4095|2012-02-05
2024-02-11 04:05:14|WEEKLY|09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|-2.5236585792894|11|0.08780894889018|-0.0724|-1|1|-0.0724|2.37|-0.07435|33|-0.07435006499065|33|31.59|0.38286|0.45891|0.14896197559108|0.23745498373169|200.44992492797|280.29716080028|542.33406193304|0.487|0.308|0.15736|39|11|0.002654307568438|0.062760982286634|5.3179998397827|2005-11-20|-0.33737|2008-11-16|0.26932|2014-12-28
2024-02-11 04:05:15|WEEKLY|09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP|-0.5149767348682|51|0.018113557188233|0.1967|-1|1|0.19675|0.494|0.03287|30|0.032869740318822|30|24.42|-0.06294|-3.0E-5|0.00083530278771468|0.036573281324546|84.048931088498|137.49303182737|214.7825995127|0.538|0.423|0.15276|26|9|0.0020901313868613|0.05085296350365|0.70999997854233|2019-07-14|-0.18348|2017-04-30|0.17834|2014-01-19
2024-02-11 04:05:16|WEEKLY|09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|57.362980828791|112|2.9118927580996||0|0|0.52171|62.74|-0.15652|16|-0.028610332840125|48|44.82|-0.08748|-0.04616|-0.063807715922841|-0.0077709567510986|52.336322051554|93.47318894654|327.79521253485|0.818|0.455|0.18113|11|9|0.0024745033112583|0.058399437086093|69|2023-12-24|-0.14417|2020-03-22|0.18215|2020-04-26
2024-02-11 04:05:17|WEEKLY|09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|245.66751167746|64|10.777496107513|0.6518|1|2|0.62319|280|-0.02071|21|-0.15288220551378|13|37.58|0.17445|0.2501|0.29201249828792|0.49257678666678|1302.0542241803|1159.1887974655|2545.4545454545|0.737|0.421|0.16356|19|9|0.0051271428571429|0.055849832689833|284|2023-12-17|-0.17419|2015-02-22|0.33333|2009-11-15
2024-02-11 04:05:19|WEEKLY|09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|10.728101939691|8|0.60841238091609|0.0654|1|1|0.06535|11.9|0.65982|39|0.6598163673177|39|36.97|0.06958|0.19745|-0.035391593137276|-0.011434523474157|21.56108231558|64.388399077712|100.84745276423|0.548|0.323|0.23296|31|13|0.0023570685169124|0.087141465741544|37.400001525879|2007-12-16|-0.38903|2017-06-25|0.36463|2019-06-02
2024-02-11 04:05:19|WEEKLY|09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|92.597444451602|13|1.1487289928518|0.0225|1|2|0.01275|95.3|-0.02275|13|-0.022751961366004|13|27.7|-0.07534|-0.03561|-0.042805795254643|-0.033698279828076|57.841828598805|77.175568539831|184.83320502998|0.444|0.259|0.12946|27|10|0.0014191052631579|0.043996052631579|110|2013-07-28|-0.13172|2011-08-07|0.28239|2009-05-10
2024-02-11 04:05:20|WEEKLY|09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|324.95212564364|78|22.417823081543|0.9783|1|1|0.97826|364|0.58699|71|0.58698762089148|71|52.62|0.21646|0.26968|0.17293894229659|0.18665411028483|225.63334598694|177.82973225114|888.02143228801|0.462|0.308|0.17664|13|4|0.0037201182654402|0.059661681997372|403|2023-11-12|-0.16953|2020-03-15|0.20626|2013-07-07
2024-02-11 04:05:21|WEEKLY|09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|-283.04030533083|1|16.180101776942||1|0|0|229|0.41657|20|0.41657299834329|20|28.32|0.17262|0.34355|0.62813438320204|1.1318497854811|73.137710342333|1026.3259206762|1156.5657011308|0.409|0.273|0.24094|22|4|0.0064382985553772|0.084424703049759|389.87921142578|2021-04-11|-0.25795|2022-08-07|0.61981|2023-09-24
2024-02-11 04:05:22|WEEKLY|09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|37.661793822162|16|1.7894237581012||0|0|0.01956|41.7|-0.02624|22|-0.026243114445236|22|37.92|-0.06169|0.02406|-0.023301438787375|-0.025270670920058|79.740486029429|83.356071432108|96.460793903544|0.615|0.462|0.16838|13|4|0.00082438976377953|0.06266625984252|61.400001525879|2021-09-05|-0.22259|2022-07-03|0.17185|2019-11-10
2024-02-11 04:05:24|WEEKLY|09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP|636.09550381196|74|64.901504832862|1.0138|1|1|1.01382|874.4|-0.29767|26|1.2671830956179|62|36|0.16336|0.2247|0.48475711223411|1.2671830956179|159.23085294|226.718|782.46087195889|0.667|0.333|0.26327|3|2|0.012521270718232|0.085393480662983|883.90002441406|2024-02-11|-0.1231|2021-02-28|0.14535|2021-08-15
2024-02-11 04:05:24|WEEKLY|09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|1110.1090455647|74|65.79306502174|0.2534|1|1|0.25341|1128.6|-0.17951|53|2.8397040660346|84|49.62|0.33843|0.40943|0.42894568213358|0.6029041763009|1622.6890997552|1358.8741578917|4665.5640788307|0.517|0.345|0.24314|29|14|0.0037859986772487|0.084610462962963|1340.6999511719|2023-09-10|-0.20174|2008-10-26|0.42067|2009-05-24
2024-02-11 04:05:26|WEEKLY|09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|-41.828312517653|20|0.68443763304085||0|0|-0.00887|39.8|-0.09261|44|-0.092610959055063|44|24.63|-0.08175|-0.00224|-0.051119924686206|-0.043218187128624|34.854312741771|43.786429824938|113.10031483449|0.533|0.467|0.13738|30|8|0.0010342480211082|0.045202585751979|66.599998474121|2015-02-22|-0.3076|2009-12-06|0.30002|2015-02-22
2024-02-11 04:05:26|WEEKLY|09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|3407.8239955547|94|320.99782086483||0|0|1.0318|3936.3999|-0.12124|75|-0.12124464410908|75|50.18|0.06349|0.16163|0.26985840428889|0.35436283998224|344.88796196799|365.80758933607|3461.4842244894|0.529|0.412|0.28362|17|8|0.0049479704016913|0.08723334038055|4630|2024-02-04|-0.2484|2008-10-12|0.24764|2009-05-24
2024-02-11 04:05:27|WEEKLY|09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|-0.8669183139149|9|0.04313943399799|0.1265|-1|1|0.12651|0.725|-0.08287|25|-0.082872917624401|25|40.67|0.11866|0.37123|0.31350490433955|0.33903868837692|120.93011786722|84.620421081062|60.416666252745|0.556|0.444|0.20388|18|6|0.0020425405405405|0.066040702702703|1.7300000190735|2021-10-03|-0.80611|2010-08-29|0.25333|2020-04-12
2024-02-11 04:05:29|WEEKLY|09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|59.479575537675|22|2.6765147803038||0|0|0.12586|65.3|0.01839|26|0.018389132697028|26|36|0.04697|0.11891|0.19753281687919|0.30635876338735|273.49213493919|330.51512311006|958.88404699612|0.476|0.333|0.15184|21|6|0.0037076061776062|0.055822638352638|72.699996948242|2021-08-15|-0.1954|2011-08-21|0.21293|2009-08-02
2024-02-11 04:05:30|WEEKLY|09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|-90977.283529506|18|6625.7611765021|0.1409|-1|1|0.14095|70700|-0.10446|59|-0.1044613710555|59|41.31|0.24318|0.41287|0.27749272863982|0.38046743813671|108.99217051479|142.91805947233|419.58456973294|0.375|0.313|0.30361|16|5|0.0048642920353982|0.10807231563422|138300|2023-04-09|-0.26111|2020-03-15|0.45062|2017-11-19
2024-02-11 04:05:31|WEEKLY|09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|58.398111436594|56|2.7872968998789|0.5559|1|2|0.48158|66.76|-0.19523|30|-0.18486484836888|21|34.97|0.13857|0.21895|0.2188329330513|0.28301697731641|800.32910373514|797.4070974035|2555.8959582209|0.429|0.314|0.16445|35|8|0.0037604769351055|0.057165222830336|72.800003051758|2016-06-12|-0.44217|2020-03-22|0.30057|2008-11-02
2024-02-11 04:05:32|WEEKLY|09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|68.73604462108|65|3.6830946416309|0.5386|1|2|0.48501|71.8|0.03591|31|0.035906579502179|31|42.69|0.01283|0.08766|0.017960260655818|0.079910719167575|84.763048522647|123.82396625115|320.39269763783|0.538|0.385|0.19515|13|4|0.0027831987075929|0.059621890145396|84.5|2023-12-17|-0.16644|2018-02-11|0.21395|2017-11-12
2024-02-11 04:05:32|WEEKLY|09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|1393.8596220565|33|119.48821671855|0.101|1|1|0.10096|1643.85|-0.33767|22|0.2850122515997|37|43.8|0.12531|0.17592|-0.026327878409581|0.2850122515997|85.11006733|128.501|169.39048430196|0.4|0.2|0.26177|5|3|0.0035190438247012|0.085471593625498|3579.8999023438|2022-01-02|-0.17391|2022-02-20|0.18379|2022-04-10
2024-02-11 04:05:34|WEEKLY|09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|375.63484857865|195|37.538383807116|11.6153|1|2|11.08056|485.5|-0.19473|13|-0.24613685845382|27|43.46|-0.11256|-0.0234|-0.075359531456587|0.014808938428081|47.326429606505|99.079326012824|3327.6216238688|0.538|0.385|0.26811|13|5|0.0062790513833992|0.081079235836627|498.5|2024-02-11|-0.15283|2018-10-14|0.25658|2009-09-06
2024-02-11 04:05:35|WEEKLY|09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|163.46528464273|9|11.694906136342||0|0|0.08495|190.3|-0.09969|19|0.0085362387329542|39|46.21|0.0037|0.12481|0.12020827709353|0.27022360632982|154.94787885739|424.9614675648|1199.1178602649|0.684|0.474|0.28817|19|8|0.0044708239277652|0.10106811512415|212.35000610352|2024-02-11|-0.31762|2020-03-22|0.4112|2009-05-24
2024-02-11 04:05:36|WEEKLY|09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|2.5924323066569|2|0.12252257716337||0|0|-0.00336|2.97|0.10714|39|0.37254902189945|44|34.44|0.05822|0.09745|0.041134539114241|0.077187314436948|145.97447435231|159.71500170661|269.99999674884|0.68|0.36|0.15949|25|16|0.0019241647331787|0.054926473317865|3.0299999713898|2024-02-11|-0.18493|2008-10-12|0.20611|2014-05-11
2024-02-11 04:05:37|WEEKLY|09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|441.09802272267|38|40.267323724605||0|0|1.20694|569.5|1.0976|45|1.0976000976563|45|26.59|-0.04898|0.07737|0.033659874233026|0.14715521568047|26.168243975322|201.44605038172|552.10857157101|0.704|0.444|0.31654|27|13|0.0052087947019868|0.10290833112583|589.45001220703|2023-12-10|-0.29819|2020-03-15|0.54805|2020-12-06
2024-02-11 04:05:37|WEEKLY|10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|3042.3063467358|6|150.53695196887|-0.0487|1|1|-0.04871|3320|-0.05057|22|-0.11836518046709|4|22.61|0.08669|0.17465|0.21816953670563|0.31132075035414|395.85487363729|510.20956721918|807.78588807786|0.485|0.364|0.1663|33|11|0.0044471238348868|0.056866005326232|4400|2017-07-30|-0.21769|2010-06-27|0.30357|2016-04-24
2024-02-11 04:05:39|WEEKLY|10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|-1678.2651026992|5|88.388375704428||0|0|0.0793|1405.4|-0.05603|23|-0.056028010834858|23|47|0.08281|0.20343|0.27729508633874|0.48713194835774|495.59584396531|828.21508547449|510.21962684022|0.65|0.4|0.25582|20|7|0.0034919809322034|0.093379798728813|2214.8500976562|2022-08-07|-0.28332|2008-10-12|0.37731|2020-06-07
2024-02-11 04:05:40|WEEKLY|10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|22.692483897269|9|1.4773488572696|-0.0564|1|2|-0.09423|23.55|-0.31081|23|3.2285714285714|57|27.78|0.05059|0.14647|0.16687787849212|0.2945631590601|110.06804463365|389.20615753117|176.80180012475|0.556|0.407|0.19433|27|9|0.0021646965699208|0.065687664907652|64.699996948242|2021-07-04|-0.22367|2020-03-15|0.36975|2016-11-13
2024-02-11 04:05:41|WEEKLY|10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|64.055573879042|129|5.0064756279659|7.8649|1|2|7.61344|82|-0.05647|19|-0.056472542553316|19|30.49|-0.03405|0.07887|0.11519113703248|0.30345574317604|49.654274970845|472.16147299302|81999.998778102|0.415|0.293|0.25284|41|7|0.0067334542815675|0.088119615384615|82.150001525879|2024-02-11|-0.28|1998-08-30|0.34783|2000-12-10
2024-02-11 04:05:42|WEEKLY|10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|-7.4400721448546|20|0.23035280976462||0|0|0.05511|7.03|-0.09268|35|-0.092682898746651|35|35.95|0.16092|0.29541|0.1425449520719|0.32086796011812|194.60889259545|551.06545599998|2079.8817218124|0.7|0.45|0.1831|20|9|0.005855027100271|0.061486409214092|11.14999961853|2021-12-05|-0.50794|2012-05-13|0.3099|2010-05-02
2024-02-11 04:05:43|WEEKLY|10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|32.422900423368|9|1.6856997062895|0.0826|1|2|0.05637|37.48|-0.01062|40|-0.010621555656903|40|37.4|-0.1185|-0.06771|-0.082177906708831|-0.072874619185953|52.697130922326|67.10318306674|143.05889687992|0.467|0.333|0.15686|15|5|0.001073848857645|0.058877328646749|38.340000152588|2024-02-04|-0.17515|2016-07-31|0.11377|2018-12-02
2024-02-11 04:05:45|WEEKLY|10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|37.332468775416|35|2.1437067788414|0.2098|1|1|0.20979|43.25|0.56417|128|0.56417105917819|128|50.07|0.02285|0.12752|0.30223272989898|0.35765535659932|411.31375506611|424.16598439323|596.55172413793|0.467|0.4|0.19595|15|4|0.0030983949044586|0.060098802547771|45.25|2023-11-19|-0.23077|2020-03-15|0.24138|2020-04-05
2024-02-11 04:05:45|WEEKLY|10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|2743.3271205869|5|188.78674712415|-0.1011|1|1|-0.10111|3016.8501|-0.14949|8|-0.14948553860687|8|46.75|0.24445|0.31028|0.47965467328205|0.68487645014461|5670.5103854795|9685.9811537135|10072.954994343|0.563|0.406|0.24703|32|15|0.0044880733333333|0.08625628|3969.8500976562|2022-09-18|-0.19046|1995-04-09|0.38171|1999-03-21
2024-02-11 04:05:46|WEEKLY|10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|-5226.4033564413|12|226.01322755469|0.0181|-1|1|0.01812|4518.75|-0.12325|23|-0.12325059997357|23|47.34|0.17702|0.25947|0.23005090937746|0.29284886603748|783.85795921376|713.11225231507|1177.1256492975|0.563|0.406|0.2198|32|14|0.003195124508519|0.079598545216251|5534.9501953125|2023-08-06|-0.50857|2003-07-27|0.99147|2003-07-20
2024-02-11 04:05:47|WEEKLY|10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|14.874144879536|54|0.43492962863799|0.3617|1|2|0.3431|16.05|-0.05556|35|0.068421644767295|15|26.11|-0.04463|-0.00378|-0.035302550269327|-0.052898854730438|58.020760255743|60.714015121963|120.58601601098|0.481|0.296|0.1409|27|8|0.00090332453825857|0.043665527704485|19.60000038147|2021-05-09|-0.20956|2022-07-17|0.13693|2023-04-16
2024-02-11 04:05:48|WEEKLY|10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|7.056369881292|29|0.14954341104963|0.146|1|2|0.13043|7.54|-0.07063|11|-0.070549160849343|24|32.17|-0.01448|0.02151|-0.012226411166111|0.010278827620291|72.245057093964|101.44932271396|109.5930208784|0.696|0.478|0.11048|23|10|0.00057848958333333|0.034012994791667|10.885243415833|2020-08-02|-0.33697|2013-02-03|0.17647|2020-05-24
2024-02-11 04:05:50|WEEKLY|10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|-4.8659195083414|38|0.38356470107834|0.2667|-1|1|0.26667|4.18|-0.2349|17|-0.23489933487295|17|41.75|-0.01386|0.04237|-0.0066349815820953|0.064313334666296|72.64243057903|110.26627652629|149.28571069727|0.438|0.313|0.22782|16|8|0.0016516028368794|0.069191588652482|11.560000419617|2022-01-09|-0.14032|2023-12-03|0.26471|2022-01-02
2024-02-11 04:05:51|WEEKLY|10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|144.08881563656|14|8.0737273073447|0.1629|1|2|0.13761|168.31|-0.11115|35|0.074242104316449|21|49.54|0.12517|0.1927|0.010914926364791|0.048896782624944|96.760136630184|115.43142749774|524.82070208986|0.538|0.385|0.18166|13|3|0.0034000761035008|0.060448340943683|171.91999816895|2024-02-11|-0.41043|2020-03-22|0.21777|2020-06-07
2024-02-11 04:05:52|WEEKLY|10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|66.271246069089|141|3.5577531059787|0.614|1|1|0.61395|72.51|-0.13979|58|-0.12686568314021|28|52.29|-0.17286|-0.0932|-0.13332887518744|-0.12686568314021|75.10751573|87.313|309.17155533377|0.286|0.143|0.17053|7|3|0.0026963636363636|0.06415766798419|79.879997253418|2023-12-24|-0.17037|2020-03-22|0.11672|2021-12-05
2024-02-11 04:05:52|WEEKLY|10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|60.550780426101|9|3.0491027613001|-0.054|1|1|-0.05398|66.6|-0.03368|68|-0.033678738042752|68|32.74|-0.03566|0.06884|0.071318784224306|0.1705154757014|90.502800408375|195.39386379178|177.69476864339|0.652|0.435|0.22308|23|8|0.0024702628120894|0.082560144546649|143|2017-09-17|-0.18303|2011-11-27|0.43586|2017-08-06
2024-02-11 04:05:53|WEEKLY|10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP|2.076881866596|36|0.12701367699053|0.0763|1|2|0.03317|2.274|-0.01176|81|-0.011760617796857|81|27.74|0.04104|0.11387|0.061587522234535|0.11704158287274|249.51206334834|409.58572699427|434.79922010229|0.605|0.395|0.13842|43|16|0.0022350570032573|0.052344755700326|6.9559998512268|2015-08-09|-0.24606|2000-02-13|0.31857|2004-02-29
2024-02-11 04:05:55|WEEKLY|10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|367.94798503931|189|34.887927995557|46.0113|1|2|43.12755|432.45|-0.06523|50|-0.06523108417421|50|49.19|1.29474|1.47938|0.22015159167928|0.25747237608354|484.86179428044|376.06328781958|2648.1935960039|0.519|0.333|0.33148|27|11|0.0052738918205805|0.10987451187335|503.45001220703|2023-11-26|-0.64541|2012-01-01|0.50424|2002-03-03
2024-02-11 04:05:56|WEEKLY|10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|28967.836339884|85|2108.4830609386|0.5441|1|1|0.54413|32642.6504|0.09475|52|0.10654144857364|30|43.3|0.11813|0.18896|0.22183704640716|0.55629051820873|535.20650704561|3465.19161521|15544.119233631|0.636|0.333|0.22724|33|18|0.0046619828155981|0.077581764705882|39876.1015625|2023-12-31|-0.24656|2008-10-12|0.46988|1999-05-30
2024-02-11 04:05:57|WEEKLY|10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|51.462083685176|18|3.002731329662||0|0|-0.06327|53.3|0.14058|73|0.14057966591655|73|43.65|0.04408|0.12787|0.18575732447154|0.23742696081611|244.57928111243|222.1467741261|467.95432511384|0.353|0.235|0.23417|17|4|0.0033376021080369|0.071882845849802|141|2017-10-01|-0.21176|2020-03-22|0.28534|2009-05-24
2024-02-11 04:05:58|WEEKLY|10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|17.146615401473|28|0.81632607499252|-0.1835|1|1|-0.18349|17.8|-0.04244|26|-0.042436082196833|26|43.12|0.12752|0.21131|0.30356467657614|0.29400354834746|602.87124007086|339.00627264431|91.989658326346|0.588|0.471|0.1926|17|5|0.00098257894736842|0.063673|47.900001525879|2021-07-25|-0.17316|2015-08-23|0.20893|2021-05-02
2024-02-11 04:05:59|WEEKLY|10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP|-12.39575364507|30|1.5575036635551||0|0|0.39567|10.6|1.47951|58|1.479508235486|58|47|0.25175|0.38356|1.479508235486|1.479508235486|247.951|247.951|81.790126159485|0.25|0.25|0.50415|4|1|0.0039551612903226|0.15405548387097|114.5|2021-02-21|-0.27061|2021-02-28|0.38734|2021-02-07
2024-02-11 04:06:00|WEEKLY|10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|265.38202819171|9|9.2853915424871|0.0969|1|2|0.07299|294|0.12739|80|0.36807247366227|85|36.51|0.03711|0.09542|0.10642651760425|0.22104114181244|708.78180832599|1210.4868874782|264.86486486486|0.581|0.326|0.12396|43|18|0.0013453992395437|0.040773726235741|1517|2007-07-22|-0.55298|2009-04-19|0.24038|2004-12-05
2024-02-11 04:06:01|WEEKLY|10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|27.366147801929|10|0.70015560220094|0.0616|1|1|0.06159|29.3|-0.05545|24|0.0058308723658009|19|27.7|-0.05604|0.00687|0.00099805051204597|0.03220795474459|80.14652323861|116.7342429341|213.71261236715|0.667|0.37|0.15643|27|13|0.001798428005284|0.049653764861295|32.75|2022-04-17|-0.17176|2020-03-15|0.28169|2019-10-20
2024-02-11 04:06:02|WEEKLY|10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|-14.55252153366|60|1.6158405366512||0|0|0.62318|10.08|0.85798|78|0.85797568993297|78|37.38|-0.0135|0.17073|-0.021193205517879|0.15580589590648|22.123172278991|215.86401491956|357.44681426693|0.625|0.438|0.27729|16|4|0.0045381887366819|0.10215820395738|42|2022-11-27|-0.18644|2015-07-05|0.45212|2020-06-28
2024-02-11 04:06:03|WEEKLY|10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP|418.50342473361|54|39.124167789733|1.3191|1|2|1.00808|497|-0.1832|17|-0.18319684235218|17|26.2|0.02794|0.15419|0.27472551489197|0.25524724819249|411.67770718483|291.74860721639|530.69940405998|0.533|0.467|0.33694|15|4|0.0075685426008969|0.10633869955157|625|2021-11-07|-0.45109|2016-09-04|0.49718|2019-12-08
2024-02-11 04:06:04|WEEKLY|10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|1859.74736182|64|111.15567836674||0|0|0.11967|2021|-0.05248|36|-0.067934782608696|53|29.18|0.03343|0.08744|0.093519575605393|0.16440853685444|799.20014033182|2109.4455961704|5938.8776740995|0.672|0.459|0.13219|61|22|0.0031082311448725|0.057498339663592|3475|2015-04-19|-0.28205|1998-10-04|0.26623|1998-09-27
2024-02-11 04:06:05|WEEKLY|10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|4.4883372374512|128|0.17888753983256||0|0|0.60317|5.05|-0.15405|52|-0.1540540340262|52|38.35|-0.02202|0.0459|0.0027104749382438|0.033157667766516|90.424455522163|113.37755355396|264.39792036582|0.529|0.412|0.16148|17|6|0.0019409627727856|0.049576418485237|5.5199999809265|2017-07-02|-0.26791|2018-10-14|0.22707|2019-01-13
2024-02-11 04:06:06|WEEKLY|10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|-955.37349518153|18|48.273467995592|0.0044|-1|1|0.00438|841.95|-0.08962|19|-0.089622131351017|19|26.67|-0.01143|0.17503|0.24757434134379|0.38533747818414|138.84249858815|166.42194297856|234.72260483813|0.667|0.5|0.21054|6|4|0.0065036723163842|0.078702429378531|1580|2021-07-18|-0.12603|2021-05-16|0.34575|2021-02-21
2024-02-11 04:06:07|WEEKLY|10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|-1468.9073105468|28|70.589343635438|-0.0132|-1|1|-0.01325|1377|-0.15538|13|-0.15537600994406|13|49.68|0.10449|0.16007|0.20103974810206|0.36403061938124|697.93733688337|1165.5647472|1087.677738228|0.643|0.393|0.24313|28|14|0.0028258039492243|0.072592341325811|4371.7900390625|2015-03-29|-0.23073|1998-08-30|0.30437|1998-02-22
2024-02-11 04:06:08|WEEKLY|10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|84.053413762676|53|7.4355782840775|1.2068|1|1|1.20682|103.5|-0.22295|14|-0.21252571102|10|29.04|-0.0684|0.00776|-0.070052765039287|-0.026654155595692|31.824038562278|72.146902788218|726.31578947368|0.56|0.36|0.18217|25|10|0.0035605655526992|0.063086388174807|116.5|2023-12-17|-0.16343|2012-10-28|0.25256|2011-08-14
2024-02-11 04:06:09|WEEKLY|10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|-4.8134223897311|17|0.49447411560524|0.1183|-1|1|0.11828|3.28|-0.34898|44|-0.34898279587914|44|43.58|0.0477|0.16238|0.25712745803317|0.42627959880639|215.15286780779|290.14269480886|111.94538896444|0.5|0.333|0.32313|12|5|0.0026780333951763|0.10775489795918|20.39999961853|2018-01-14|-0.25411|2021-08-22|0.38649|2016-08-21
2024-02-11 04:06:11|WEEKLY|10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|49.339703328809|12|5.4242880440897|0.3101|1|1|0.31009|64.26|-0.25705|8|-0.16623929286597|23|39.74|0.1015|0.15031|0.23417897789856|0.33383133902225|543.97475069642|539.16073080218|167.78068777101|0.579|0.368|0.2525|19|10|0.0025028328981723|0.081385887728459|312|2018-01-28|-0.47469|2020-03-15|0.47284|2020-06-07
2024-02-11 04:06:11|WEEKLY|10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|3.0503466541993|64|0.15870636779414|0.1551|1|1|0.15512|3.5|1.24246|89|1.2424595315943|89|39.18|0.10275|0.25238|0.26497733254606|0.58939021537682|263.01452308723|1233.8076609347|2592.5924895722|0.647|0.412|0.31821|17|10|0.0066850754458162|0.096799341563786|4.2199997901917|2022-01-09|-0.34332|2017-04-09|0.35294|2014-02-16
2024-02-11 04:06:12|WEEKLY|10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|-2.6750870181031|47|0.08898294018748|-0.0851|-1|1|-0.08511|2.55|-0.15044|39|-0.027002292367375|22|28.92|0.07945|0.15837|0.24577364567621|0.40217345708537|451.24833498804|848.02963424723|2090.1638718541|0.583|0.417|0.15081|24|10|0.0053721486486486|0.054800202702703|3.5099999904633|2014-09-14|-0.56398|2017-03-19|0.42041|2013-06-09
2024-02-11 04:06:13|WEEKLY|10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|56.001997331862|38|2.1118656388218|0.0489|1|2|0.02802|58.7|0.55165|100|0.55164831811255|100|48.73|0.06886|0.12828|0.074705862762845|0.074705862762845|128.28410222336|128.28410222336|257.34327986541|0.333|0.333|0.13414|15|3|0.00176140625|0.045472434895833|99.5|2021-08-01|-0.15566|2020-03-22|0.19658|2021-01-24
2024-02-11 04:06:14|WEEKLY|10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|3921.2958060329|5|248.40139798904|0.0419|1|1|0.04188|4652|0.09718|75|0.097184638505873|75|37.97|0.07726|0.11796|0.052899439089367|0.12796193419407|168.18603027823|368.85933934552|1030.229238348|0.655|0.448|0.13627|29|12|0.0027766877828054|0.055740959276018|12837.719726562|2018-01-07|-0.29405|2018-02-18|0.2451|2020-04-12
2024-02-11 04:06:16|WEEKLY|10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|-38.507097716259|31|1.1558855205315||0|0|0.00416|35.95|-0.17297|18|-0.17296684508205|18|33|0.10433|0.15681|0.1623142603362|0.27887565137832|287.40646041072|379.20638960642|212.34495047203|0.727|0.455|0.15164|22|12|0.0020412433862434|0.055654775132275|176|2021-06-27|-0.18726|2022-03-27|0.40541|2021-04-11
2024-02-11 04:06:17|WEEKLY|10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|11.813668326779|56|0.27229887101106|0.0522|1|1|0.05217|12.1|-0.05589|35|0.070709067011957|99|46.6|-0.01547|0.02729|0.0098753643984685|0.01628402992766|109.10277797522|111.50528112902|133.70165885585|0.667|0.467|0.08601|15|6|0.00074002652519894|0.032710689655172|12.800000190735|2023-12-24|-0.12388|2009-06-14|0.17366|2012-02-05
2024-02-11 04:06:17|WEEKLY|10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|20.144504096002|12|1.0930543571155|0.0854|1|2|0.05164|22.4|-0.085|25|-0.085000038146972|25|40.63|0.05902|0.13569|0.21909326120002|0.38264773096457|491.62310041993|551.70628316|783.2167986069|0.526|0.316|0.165|19|7|0.0032895530012771|0.057456296296296|26.75|2021-07-25|-0.13869|2020-03-15|0.21805|2015-11-22
2024-02-11 04:06:18|WEEKLY|10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP|-24.006538866271|35|1.5288514818437||0|0|0.05943|22.95|-0.15159|44|-0.15159266296396|44|54|0.12799|0.2899|0.36125713693244|0.58396519201864|205.00835098661|295.77186240187|437.00859432451|0.667|0.5|0.18759|6|1|0.0053117597765363|0.06623687150838|39.908561706543|2021-10-10|-0.20052|2020-03-22|0.24156|2021-10-10
2024-02-11 04:06:19|WEEKLY|10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|-2.308846261955|48|0.22665389384529||0|0|0.55897|1.72|-0.12675|10|-0.12674547095052|10|45.08|0.03218|0.10742|0.093918900736913|0.12385775909037|154.73412135174|169.2396519176|66.409269714663|0.583|0.5|0.22507|12|3|0.0005654081632653|0.076645884353741|10.39999961853|2019-09-15|-0.18405|2020-03-01|0.22807|2020-08-30
2024-02-11 04:06:21|WEEKLY|10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|-165.0743637852|26|4.0247879284015|0.0255|-1|1|0.02548|153|0.1064|36|0.10639783014605|36|36.8|0.0752|0.15247|0.34745904947588|0.37374541296125|400.77139382014|352.4287431256|674.00878791948|0.45|0.4|0.17244|20|7|0.0033366622864652|0.055665965834428|282|2016-10-23|-0.18508|2015-08-23|0.25989|2009-12-06
2024-02-11 04:06:22|WEEKLY|10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|-119.62330344232|28|5.9577678141056||0|0|0.00976|101.5|-0.18|24|-0.18|24|37.55|0.117|0.20379|0.34494876455492|0.46656572052116|896.41721842941|978.42780064246|948.59814775054|0.55|0.4|0.23217|20|8|0.0045438431876607|0.081880347043702|200|2021-11-07|-0.2311|2020-03-15|0.27532|2021-01-03
2024-02-11 04:06:22|WEEKLY|10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP|-224.75800817638|43|6.4748764104627|-0.0422|-1|1|-0.04215|222.5|0.02751|19|0.027509790573579|19|23|-0.14074|-0.07219|-0.093708925524263|-0.078113361231525|54.043355943614|65.245325957207|157.75667228557|0.5|0.417|0.16151|12|5|0.0021021383647799|0.052664716981132|261.5|2021-03-21|-0.18519|2020-03-15|0.16377|2021-03-07
2024-02-11 04:06:23|WEEKLY|10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP|4.6091564194093|78|0.29360798486948|0.4643|1|1|0.46429|4.92|-0.09204|14|-0.055900641353376|76|26.58|-0.0779|-0.03499|-0.021399205311471|0.058320994820454|55.403654885784|117.25321311905|511.96669582808|0.632|0.368|0.23258|19|10|0.0041085910652921|0.066885395189003|5.5500001907349|2023-10-01|-0.22759|2020-03-15|0.33002|2014-01-19
2024-02-11 04:06:24|WEEKLY|10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|25.884521822698|3|1.3055790178447||0|0|-0.12013|26.22|-0.14704|12|-0.16837388820165|16|32.52|0.13448|0.20899|0.034792106703304|0.093865762605134|112.80659043711|184.40568424769|456.79443133927|0.522|0.391|0.18243|23|8|0.0030588266666667|0.058606506666667|51.5|2021-12-05|-0.18626|2014-10-19|0.27986|2010-01-17
2024-02-11 04:06:26|WEEKLY|10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|120.27819969425|32|10.183258257887|0.3714|1|2|0.32243|141.5|-0.27229|8|0.11312029092654|39|29|-0.05277|0.02671|0.02149837493333|0.14204182479445|72.409406707967|196.30693379137|494.92829396572|0.48|0.32|0.18183|25|7|0.0031675529100529|0.06682|173.5|2023-12-17|-0.18182|2020-03-15|0.23493|2009-09-20
2024-02-11 04:06:27|WEEKLY|10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|3.5525884667227|51|0.14350116982251|0.0542|1|1|0.0542|3.89|0.57206|90|0.57206470271395|90|40.94|-0.0263|0.1803|0.076460124314841|0.099874225909898|108.29550530314|112.34455444071|293.14242958589|0.588|0.471|0.14547|17|9|0.0029372386058981|0.043581058981233|5|2022-01-09|-0.69794|2015-11-15|0.21288|2011-02-20
2024-02-11 04:06:27|WEEKLY|10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|22.669639347308|3|1.2651202684267||0|0|0.0571|27.4|-0.17437|8|0.22129623587403|67|43.3|0.06476|0.12175|0.0079862994600956|0.021158482528728|82.171410383317|99.147692468739|314.94253125558|0.593|0.37|0.20865|27|13|0.0021712467976089|0.066468018787361|27.60000038147|2024-02-11|-0.24025|2012-05-27|0.25478|2008-11-02
2024-02-11 04:06:28|WEEKLY|10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|36.859435213352|57|2.1846195406784|0.0655|1|1|0.06552|42.61|0.34931|47|0.34931058529112|47|73.4|0.00382|0.06881|0.3029326774104|0.3029326774104|169.54754805|169.54754805|255.915925445|0.4|0.4|0.22425|5|1|0.0027432151300236|0.066067706855792|48.990001678467|2021-01-10|-0.10073|2019-12-08|0.16129|2020-05-03
2024-02-11 04:06:29|WEEKLY|10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|-17.828491268448|4|0.8678302956593||0|0|0.02244|15.25|-0.09038|50|-0.090378966270401|50|41.94|0.07639|0.13652|0.26387167564103|0.31913260188127|442.69465487707|290.32575639298|150.99009330711|0.5|0.333|0.1407|18|7|0.0013454881266491|0.051378667546174|39.619049072266|2021-07-25|-0.12675|2015-03-01|0.502|2021-07-04
2024-02-11 04:06:31|WEEKLY|10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|-39.629957734124|27|0.68498565706154||0|0|0.02964|37.65|-0.07619|27|-0.076190494355701|27|45.56|0.0406|0.12094|0.14816065341492|0.42366831913573|126.33953509515|265.47624694346|279.92566587208|0.438|0.25|0.13015|16|7|0.0019567814569536|0.042655854304636|79.423042297363|2017-07-09|-0.17711|2015-03-01|0.26984|2015-02-22
2024-02-11 04:06:32|WEEKLY|10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|3.1456354719122|5|0.23478818397657|0.0911|1|1|0.09106|3.834|-0.26585|16|0.11994721051307|17|30.73|-0.92359|1.8326|1.1418600613467|4.4425849289062|188137066.07463|854050.54295298|129.13438801229|0.667|0.392|0.38896|51|23|0.53807562698918|0.11552793761935|12560.469726562|2013-05-19|-0.9995|2015-07-19|718.99999|2015-08-09
2024-02-11 04:06:33|WEEKLY|10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|23.360970737631|18|0.61242848058943||0|0|0.01867|24.55|-0.09297|12|0.086825262630819|30|35.52|-0.02211|0.04311|0.021985204385834|0.065343461457803|114.11363717249|149.8231840393|168.38133995559|0.714|0.429|0.16179|21|10|0.0015435386631717|0.048976081258191|56.549999237061|2011-07-24|-0.2467|2010-02-07|0.35872|2009-05-10
2024-02-11 04:06:33|WEEKLY|10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|2565.3309758317|181|261.43770056635||0|0|7.00965|3320|-0.32901|6|-0.32901116259138|6|50.13|2.01823|2.28029|3.1420274228507|5.1213218951965|4159.727229682|2798.4048705049|4337.0344449957|0.667|0.4|0.35568|15|7|0.0068585836909871|0.11568227467811|3418.8500976562|2024-01-14|-0.32404|2020-03-22|0.46457|2014-05-25
2024-02-11 04:06:34|WEEKLY|10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|-48.748414325671|40|2.8591649359599|0.1628|-1|1|0.16284|43.7|-0.4|16|-0.3999999897592|16|29|-0.03991|0.06204|-0.16161706469458|-0.15417490627372|14.138686445498|27.371973747701|34.358046956616|0.5|0.35|0.26836|20|9|7.6284329563814E-5|0.085197689822294|436.01998901367|2015-05-10|-0.25116|2020-03-15|0.22368|2023-01-08
2024-02-11 04:06:36|WEEKLY|10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|958.1321244795|41|78.135857200649|0.744|1|2|0.58358|1122.6|0.50638|123|0.50638230608628|123|47.42|0.45092|0.70575|0.18193301120789|0.36274464568529|57.052207583139|319.02920503522|6507.8259454257|0.516|0.355|0.28452|31|9|0.004592|0.094365543046358|1296|2023-09-24|-0.29833|2000-03-12|0.49378|2008-11-09
2024-02-11 04:06:37|WEEKLY|10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|-11248.84806064|49|705.07918416814||0|0|-0.02068|10017|1.21886|127|1.218855980104|127|112|0.85111|0.97491|1.218855980104|1.218855980104|221.886|221.886|117.00735895339|0.5|0.5|0.3829|2|1|0.0029380514705882|0.098103529411765|13600|2022-09-11|-0.37064|2020-03-22|0.35424|2020-04-12
2024-02-11 04:06:38|WEEKLY|10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|868.93610520207|5|97.066330513046||0|0|-0.16972|985.5|0.346|24|0.34599624250061|24|42.29|0.94715|1.22012|0.42433856401156|0.71256796412949|119.32677014309|424.42619868745|518.87539514746|0.524|0.381|0.37618|21|7|0.0061266591928251|0.13417993273543|2096.75|2022-01-23|-0.30523|2009-01-11|0.42857|2013-04-07
2024-02-11 04:06:38|WEEKLY|10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|102.51992247553|47|10.636569175014|0.576|1|1|0.57602|127.5|0.38008|61|-0.23684210526316|26|44.08|0.28207|0.41521|0.51517642999156|0.67345600347956|500.35287659745|517.49005233092|512.0482006157|0.615|0.462|0.27131|13|7|0.0048972213247173|0.096943424878837|196.5|2021-07-18|-0.24192|2020-03-22|0.29114|2014-12-28
2024-02-11 04:06:39|WEEKLY|10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|-125.71980882594|4|8.3066031962926||0|0|-0.01639|99.2|0.20664|41|0.20663819646632|41|35.09|0.1196|0.20788|0.25901250262139|0.53226716362181|158.822886484|818.43034945155|402.4340709266|0.636|0.409|0.28967|22|9|0.0042516387096774|0.093269212903226|298|2021-08-08|-0.26995|2022-07-31|0.40706|2016-08-28
2024-02-11 04:06:41|WEEKLY|10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|-32.499193304496|49|2.4945716889053||0|0|0.00949|28.19|-0.48825|6|-0.22471654009772|11|15.13|-0.21276|-0.15044|-0.11526930556738|0.14484966097482|44.310548543236|117.40995376|137.67156923475|0.5|0.25|0.32252|8|3|0.0049343786982249|0.11037899408284|50.777210235596|2022-11-06|-0.17856|2021-10-24|0.23158|2021-03-07
2024-02-11 04:06:42|WEEKLY|10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP|-2.1914853854548|102|0.14216178005177|0.6314|-1|1|0.63136|1.81|2.63518|60|2.6351775047003|60|38.7|0.01031|0.23194|0.24692981649225|0.37998924073798|90.86744740201|156.22895552501|92.346934058775|0.6|0.5|0.27373|10|3|0.0022767008196721|0.096694385245902|8.9899997711182|2021-10-10|-0.26316|2020-10-04|0.36134|2020-03-08
2024-02-11 04:06:42|WEEKLY|10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP|8356.8519852402|25|954.3826715866|0.1573|1|1|0.15729|11110|0.71084|87|0.11596638655462|36|38|-0.02191|0.10004|0.20033735392005|-0.054915655866917|147.81383420782|86.3983974|235.27168566526|0.333|0.222|0.37537|9|4|0.0067042076502732|0.12915601092896|61500|2021-05-16|-0.43457|2020-08-16|0.98632|2020-07-26
2024-02-11 04:06:43|WEEKLY|10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|78.977919345638|44|6.309574790069|0.0193|1|1|0.01925|90|0.2355|43|1.9404714252447|53|29.4|-0.04083|0.06641|0.090827575139778|0.30058245373329|98.198183720704|527.92929409138|444.44444444444|0.76|0.36|0.26168|25|14|0.0039444215938303|0.085961285347044|213|2021-08-01|-0.25528|2022-07-03|0.32527|2009-05-17
2024-02-11 04:06:44|WEEKLY|10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|-2.0565219370519|25|0.15251771953955||0|0|0.24123|1.73|-0.13308|33|-0.13307989651002|33|63.4|0.33766|0.44517|0.50478938715627|0.50478938715627|417.26482534636|417.26482534636|90.575918811857|0.5|0.5|0.27778|10|4|0.001951367781155|0.09771829787234|4.4099998474121|2021-10-24|-0.20096|2021-01-31|0.39655|2013-02-10
2024-02-11 04:06:45|WEEKLY|10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|-0.82199426542819|18|0.03216474934121||0|0|0.14216|0.706|-0.10055|13|-0.10054645406765|13|38.67|0.0472|0.12788|0.038689820083106|0.081775025674698|100.1734599169|159.77414675281|15.980080015387|0.583|0.458|0.21871|24|10|-0.00051022222222222|0.074623005291005|5.3359999656677|2005-12-18|-0.27943|2008-11-16|0.37736|2017-06-18
2024-02-11 04:06:46|WEEKLY|10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP|67.143427976571|51|2.8635096394691|0.1192|1|1|0.1192|72.3|-0.33333|16|-0.26030533186352|11|37.8|-0.00171|0.07756|0.015022705968242|0.17440722180957|64.889528843791|188.88718339371|185.19467560515|0.733|0.4|0.19609|15|9|0.0019914262560778|0.061310518638574|96|2021-11-21|-0.162|2012-10-28|0.22337|2021-11-14
2024-02-11 04:06:47|WEEKLY|10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|2238.1498946298|5|258.99952844995|-0.1313|1|1|-0.13135|2685|0.11407|60|-0.28577277379734|10|51.81|0.23819|0.3071|-0.021206113345198|-0.053107668128082|58.591070877431|71.690434805745|300.5339184372|0.524|0.238|0.26255|21|9|0.0024907326007326|0.080637408424908|10004|2019-06-16|-0.38995|2020-03-15|0.37318|2020-06-07
2024-02-11 04:06:48|WEEKLY|10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|-57.389865902916|94|3.1419597708749||0|0|0.22764|47.5|2.06929|75|2.0692867362034|75|57.25|0.55496|0.77913|0.98270224899765|0.98270224899765|275.04521548|275.04521548|141.79104477612|0.5|0.5|0.19758|4|0|0.0022217080745342|0.051509844720497|99.5|2022-04-24|-0.37879|2022-05-01|0.275|2022-03-20
2024-02-11 04:06:49|WEEKLY|10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|14.574416892355|12|0.58734038285863|-0.0431|1|2|-0.05714|14.85|0.26402|111|1.2384935856926|67|43.88|0.07682|0.11968|0.19477492072862|0.27204018823875|329.17332442118|238.27418288635|153.88602039895|0.529|0.294|0.18092|17|7|0.0015227741083223|0.056460871862616|35.299999237061|2021-05-16|-0.16212|2021-05-16|0.43678|2020-06-21
2024-02-11 04:06:50|WEEKLY|10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|133.20496176925|62|8.4052249636893||0|0|0.57814|154.5|-0.19953|56|-0.19952617455678|56|37.2|-0.07029|0.06274|0.021522194164784|0.076332463032101|88.967975596541|128.44393439283|171.47614052888|0.467|0.4|0.22988|15|2|0.0024301453957997|0.077490258481422|242|2020-07-12|-0.22257|2020-03-22|0.29545|2020-07-12
2024-02-11 04:06:51|WEEKLY|10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP|-72.972024297051|3|4.0366075561441||0|0|-0.07225|65.3|0.49853|115|0.99058359953479|16|36.42|-0.05397|0.16894|0.15459037174107|0.2889450146773|91.064457924385|257.86167436382|240.63177141308|0.667|0.417|0.27261|12|5|0.0049085421412301|0.089348451025057|279.95300292969|2021-05-23|-0.40746|2021-06-06|0.44175|2021-02-07
2024-02-11 04:06:52|WEEKLY|10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|29.781322169178|9|1.3183699192196|0.027|1|1|0.02699|33.48|0.04333|72|0.043328188806453|72|33.82|-0.11688|-0.05321|-0.059365767210895|-0.066503780896136|57.176763220643|70.156700857085|141.17051822525|0.471|0.294|0.16684|17|9|0.0012319210977702|0.058680531732419|34.729999542236|2024-01-07|-0.25161|2016-06-12|0.1174|2022-05-29
2024-02-11 04:06:53|WEEKLY|10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|822.09940093991|40|29.779723241241||0|0|-0.04453|851.9|0.20701|60|0.53589396115683|49|41.33|-0.00034|0.15532|0.18294909206151|0.25618749427559|245.71209250564|256.80696838854|3003.8787238358|0.467|0.333|0.26513|15|5|0.0065367830045524|0.081736965098634|1448|2021-11-07|-0.48229|2014-04-20|0.24202|2016-04-10
2024-02-11 04:06:53|WEEKLY|10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|-46.56795029086|17|2.5424619901066||0|0|-0.05838|41.7|0.17233|37|0.1723340074657|37|37.25|-0.0624|0.04092|0.015062162053039|0.03093340418042|95.261090420934|111.66877033866|207.46268642553|0.6|0.45|0.20363|20|8|0.0021313666228647|0.066593876478318|59.5|2023-07-23|-0.21229|2015-08-23|0.29174|2023-02-05
2024-02-11 04:06:55|WEEKLY|10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP|1332.2314717789|46|67.080558466315|0.3714|1|2|0.31783|1530|-0.00109|57|-0.0010917030567685|57|36.89|-0.07357|-0.03252|-0.026794594246927|0.0035612818753435|75.369185811955|96.913081389477|161.02212336543|0.421|0.316|0.13145|19|6|0.0011124128686327|0.052881675603217|2200|2019-09-08|-0.19755|2015-12-13|0.2132|2020-04-12
2024-02-11 04:06:56|WEEKLY|10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|6.0874607698473|6|0.37247790252622||0|0|-0.01253|7.09|0.21486|57|0.21485947139824|57|35.33|0.01039|0.09427|0.012370398960107|0.14219177333456|86.261851197946|156.97524460973|129.73467437564|0.667|0.444|0.17739|9|4|0.0017551393188855|0.055969040247678|7.5999999046326|2023-10-08|-0.20139|2020-03-22|0.17057|2021-05-23
2024-02-11 04:06:57|WEEKLY|10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|-25.364625282913|30|0.48820855479411||0|0|0.08269|23.85|-0.07473|16|-0.07473310864631|16|31.21|-0.04947|-0.00856|-0.045401114405418|-0.0023851974134497|51.290913543699|93.061111442123|140.294119891|0.5|0.375|0.1176|24|8|0.00083640102827764|0.038346426735219|40.799999237061|2019-06-30|-0.1403|2020-03-15|0.1704|2013-10-06
2024-02-11 04:06:58|WEEKLY|10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|109.46265822304|12|6.6612500839137|-0.0733|1|1|-0.07326|126.5|-0.25229|14|-0.058804588607122|10|26.48|-0.08868|0.05803|-0.064240366669477|0.077827896652323|15.475097400991|147.99671949072|527.96329229402|0.565|0.391|0.27639|23|9|0.005277435483871|0.097540274193548|219|2021-01-31|-0.27874|2020-03-15|0.2987|2013-03-31
2024-02-11 04:06:58|WEEKLY|10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP|-71.894774021231|105|3.5649250552133|0.4244|-1|1|0.42444|60.9|0.25087|46|1.7155410138636|78|63|1.00105|1.09991|0.63543525811223|0.82772033604836|319.264058986|255.2336046|358.86861514457|0.5|0.333|0.27062|6|3|0.0049608506224066|0.097143651452282|173.18821716309|2021-11-07|-0.1699|2015-07-26|0.31673|2021-07-18
2024-02-11 04:07:00|WEEKLY|10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|1552.3959098677|33|136.36919582913|0.82|1|2|0.75282|1946.95|0.08839|60|3.1856747702664|95|62.6|0.60839|0.66968|0.75197737469878|1.6075118547344|330.35997908939|430.85194145|744.24690586646|0.8|0.4|0.22767|5|3|0.0071718260869565|0.075496550724638|2067|2024-02-11|-0.16557|2017-08-06|0.37694|2021-07-18
2024-02-11 04:07:01|WEEKLY|10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|-1.5143070874615|16|0.063102366460794||0|0|-0.03125|1.32|0.70454|31|0.70453932024681|31|33.31|0.02874|0.13194|0.12856165351967|0.21665006259811|217.8829089885|535.56523771767|57.894739869119|0.577|0.385|0.232|26|7|0.0015593757094211|0.079986208853576|7.1199998855591|2007-11-25|-0.29204|2008-10-12|0.55882|2021-11-07
2024-02-11 04:07:02|WEEKLY|10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|56.308247928121|22|3.5384347546917|0.1789|1|2|0.12569|60.9|0.11751|18|0.11751461741592|18|32.13|0.04433|0.1015|0.15624089842542|0.24145597600358|390.77725739461|397.7236962445|630.4348083628|0.609|0.391|0.18402|23|9|0.0034207894736842|0.06116225|73.900001525879|2023-12-17|-0.16748|2022-07-17|0.22258|2009-07-12
2024-02-11 04:07:02|WEEKLY|10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|11503.454318823|11|798.0275404734|0.2813|1|2|0.23121|12780|0.21364|70|-0.18538461538462|21|30.37|0.0192|0.12144|0.14164795205707|0.19097772236839|815.18187461642|1036.6139167562|594.41860465116|0.469|0.367|0.14656|49|12|0.0025512216288385|0.052919913217623|24400|2013-02-10|-0.35317|1999-01-31|0.84824|2020-03-29
2024-02-11 04:07:03|WEEKLY|10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|-4.2605342582477|25|0.30017808131421|0.1805|-1|1|0.18049|3.36|-0.1087|34|-0.1086956544274|34|45.29|0.33854|0.46898|0.40503331650109|0.8326256510889|175.50251645854|371.01519612091|722.58061704394|0.643|0.357|0.23844|14|7|0.0046000911854103|0.088119848024316|8.9899997711182|2020-08-09|-0.18605|2011-08-14|0.34069|2014-01-12
2024-02-11 04:07:05|WEEKLY|10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|5050.2156857778|32|288.63529426666|0.2564|1|1|0.25636|5831.1499|-0.02259|33|-0.063625388845626|20|33.52|-0.04481|0.02122|0.0085315760410165|0.18343456497283|59.521504386736|229.73249934084|1049.1453815065|0.619|0.333|0.20836|21|10|0.0040887482993197|0.068318979591837|6601.25|2020-09-27|-0.17467|2020-03-22|0.20804|2020-05-31
2024-02-11 04:07:06|WEEKLY|10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|-20.288296885446|49|0.4321399618507||0|0|0.09752|19.62|-0.0154|50|-0.015398557688528|50|33.45|0.04284|0.09341|0.05719781633097|0.14648474941752|175.85246800613|344.08769468076|545.00003774961|0.682|0.455|0.13171|22|10|0.0027675892857143|0.038958826530612|39.170253753662|2020-02-23|-0.22063|2020-03-15|0.22|2020-03-29
2024-02-11 04:07:07|WEEKLY|10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|177.14662077503|2|4.9511264083244|0.036|1|2|0.01047|193|0.01313|20|0.013127568533908|20|28.07|-0.05565|-0.00152|-0.049634781693184|0.0098378576322635|43.828464403541|103.6820366772|794.23870806404|0.519|0.296|0.14073|27|10|0.0033145718050066|0.047743425559947|203.5|2023-06-04|-0.13009|2011-08-07|0.18283|2009-07-12
2024-02-11 04:07:07|WEEKLY|10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|-50.197570155797|26|1.9271687584782|0.0964|-1|1|0.09642|45.45|0.00527|16|0.005268680031888|16|42.43|0.07315|0.13147|0.2051548169024|0.28102414628379|290.30897339721|308.02499330828|226.23195827644|0.571|0.429|0.21602|14|6|0.0026839903069467|0.068334345718901|78.639999389648|2014-07-06|-0.20701|2015-01-11|0.34948|2020-06-07
2024-02-11 04:07:08|WEEKLY|10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|1.1400694505709|8|0.56398147153691||0|0|-0.49527|1.6|-0.67725|30|1.0986281115133|9|30.43|-0.35164|0.16914|-0.24139220999607|0.61893388464868|-204.23536547994|239.08432412|17.817373111396|0.714|0.286|0.63225|7|3|0.0090925454545455|0.22598713636364|39.099998474121|2021-03-14|-0.38846|2021-02-28|1.16611|2021-02-14
2024-02-11 04:07:10|WEEKLY|10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|241.84611388761|2|15.592962037464|0.0994|1|2|0.04707|294.75|-0.22194|9|0.0050504600475085|20|24.8|0.18899|0.47695|0.22100450322549|0.4374118887461|-5.8581717495329|19249.066962149|14737499.300042|0.71|0.507|0.26588|69|28|0.011137301401869|0.10677503504673|294.75|2024-02-11|-0.5|1991-07-14|1|1992-01-19
2024-02-11 04:07:11|WEEKLY|10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|705.63394353509|39|44.588683453798|1.6734|1|2|1.49036|833.4|3.34494|83|3.3449356557205|83|39.48|0.13884|0.33444|0.37274997288782|0.66788731503122|199.36139294747|5004.7588817506|4803.4582483592|0.613|0.419|0.32689|31|11|0.0065205071315372|0.11565020602219|861.70001220703|2024-02-11|-0.31445|2008-10-12|1.11917|2002-01-06
2024-02-11 04:07:12|WEEKLY|10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|350.93734226214|9|19.522304395534|-0.0829|1|1|-0.08294|392.5|-0.02392|86|-0.05824486580873|27|25.83|0.12787|0.25978|0.56133672600974|0.75413903790989|505.20486168111|660.95386433501|796.95431472081|0.448|0.345|0.33868|29|10|0.0059829062087186|0.10617404227213|838|2020-07-12|-0.21205|2020-03-22|0.45384|2016-11-27
2024-02-11 04:07:13|WEEKLY|10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|10.062557739861|6|0.5258140422082|0.0244|1|1|0.02443|11.74|0.045|19|0.18528376562327|36|45.94|0.33705|0.43579|0.25212723204871|0.3715233245936|579.51794387542|352.16159319815|690.58820246|0.588|0.294|0.18809|17|9|0.0037005470737914|0.065832531806616|31.85000038147|2014-05-04|-0.3116|2020-03-22|0.31915|2009-05-10
2024-02-11 04:07:13|WEEKLY|10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|20261.940108502|2|1946.0199638327|-0.0136|1|1|-0.01359|25400|-0.11472|30|-0.14875|13|28.58|-0.15088|-0.01111|-0.16112677821051|-0.1942308482233|16.264508540909|17.93823713439|24.205921873958|0.474|0.368|0.23751|19|5|-0.0007796875|0.077663419117647|122341|2013-09-29|-0.53972|2016-10-23|0.22568|2021-11-14
2024-02-11 04:07:15|WEEKLY|10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|599.82763440916|40|39.924087773174||0|0|0.13294|640|-0.21959|32|-0.2195859112229|32|44.68|1.15384|1.35776|2.1807525818374|3.5679321384166|864.9804856147|4297.0089242398|10666.666666667|0.579|0.368|0.33926|19|6|0.0075849436936937|0.11167281531532|726|2024-01-14|-0.28292|2008-10-19|0.4371|2015-11-08
2024-02-11 04:07:16|WEEKLY|10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|468.28528336065|9|25.77704990851|-0.0244|1|2|-0.0681|520|0.00718|58|0.007177447087106|58|47|0.36019|0.45414|0.9917327249052|1.2070422962011|621.97740837208|550.18390996124|1242.2360067319|0.385|0.308|0.18047|13|4|0.0049919547657512|0.061479951534733|634.42999267578|2020-07-26|-0.1887|2022-05-01|0.20448|2022-08-14
2024-02-11 04:07:17|WEEKLY|10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|-20.587272470202|38|0.81242428389041||0|0|0.20614|18.1|1.43644|89|1.4364406385835|89|40.17|0.07313|0.1156|0.14589948500955|0.18219416285052|157.43290851243|169.62376877423|220.73171710344|0.389|0.333|0.16792|18|7|0.0019212631578947|0.056028684210526|44.849998474121|2021-07-04|-0.16459|2020-03-22|0.34799|2021-04-18
2024-02-11 04:07:18|WEEKLY|10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|1441.331230552|80|123.17291501132||0|0|0.86286|1725.75|1.10904|107|1.1090392049807|107|36.87|0.09579|0.16806|0.046271863981446|0.18038972366438|55.236287933454|400.58755123396|16435.714285714|0.579|0.368|0.26806|38|18|0.0052616689189189|0.093507033783784|1933.5|2024-02-11|-0.30715|1995-07-09|0.40793|2020-09-20
2024-02-11 04:07:19|WEEKLY|10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|13.570747791863|6|1.2585082806646|-0.0526|1|1|-0.05263|16.2|0.16176|42|1.8958333333333|86|45|0.76291|0.91931|1.7140960574421|2.2708973199077|4819.2596596081|4481.5802461825|910.11241704072|0.471|0.353|0.23102|17|8|0.0047765194805195|0.078430545454546|56.75|2021-03-07|-0.22794|2020-03-15|0.39516|2021-02-21
2024-02-11 04:07:21|WEEKLY|10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|-16.026067714854|30|0.59202257161787|0.217|-1|1|0.21703|14.25|0.59563|39|0.59563356496262|39|41.67|0.11806|0.20952|0.27939641999701|0.3348905927498|555.04982046045|664.38023132775|303.19150166578|0.5|0.444|0.19867|18|7|0.0025488189987163|0.065058896020539|36.150001525879|2021-07-04|-0.20679|2020-03-15|0.28884|2009-05-10
2024-02-11 04:07:21|WEEKLY|10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|17.444833718105|1|1.86838882421||-1|0|0|23.8|-0.31419|7|0.074554196291446|21|13.1|0.08083|0.15028|0.11067620094097|0.152231504444|7253.8105448841|182059.33672831|2379999.8106561|0.857|0.746|0.12306|126|27|0.010003670502726|0.10627606904906|25.139999389648|2023-10-15|-0.5|1993-10-17|1|1993-10-03
2024-02-11 04:07:22|WEEKLY|10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|74.454251991906|14|2.3162189363641|-0.0008|1|2|-0.0335|77.9|0.0472|45|0.047197592982398|45|35.62|-0.04961|0.01443|-0.034845148048288|-0.017555853099959|62.102616730765|82.441219327894|89.933039778105|0.571|0.429|0.15117|21|7|0.00042031537450723|0.044355321944809|124|2010-01-10|-0.19048|2015-08-23|0.18565|2021-04-25
2024-02-11 04:07:23|WEEKLY|10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP|109.91026152529|80|6.5795034182382|1.1947|1|1|1.19475|116.6|-0.24768|10|1.2876318538228|93|52.12|0.251|0.3174|0.31399828725578|0.55463808163577|1037.1950162506|758.51554556453|342.23657035088|0.706|0.353|0.2872|17|12|0.0031895440414508|0.09356718134715|137|2023-10-01|-0.34677|2020-03-22|0.31519|2009-05-24
2024-02-11 04:07:24|WEEKLY|10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|3.7396421822885|7|0.25560061529893|-0.098|1|1|-0.098|4.05|-0.00719|31|-0.0071942947864433|31|40.18|-0.03586|0.04042|-0.036252706616073|-0.036252706616073|81.614072665016|81.614072665016|58.357350970353|0.455|0.455|0.1895|11|4|-0.00033142857142857|0.061953392857143|8.4700002670288|2017-11-05|-0.13611|2018-02-11|0.18991|2017-10-29
2024-02-11 04:07:26|WEEKLY|10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|-31.238258588734|26|0.796086069088||0|0|-0.01411|28.75|-0.0241|28|-0.024096346780546|28|46|-0.00752|0.05453|0.10953947241314|0.15108247325511|230.19661197607|212.87186783139|368.1178003923|0.563|0.375|0.13653|16|7|0.0022245860709593|0.042275900131406|51.5|2021-07-04|-0.15294|2022-07-03|0.17761|2017-01-08
2024-02-11 04:07:27|WEEKLY|10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|-1.8990841528261|38|0.12469470568779||0|0|0.19577|1.52|-0.28947|17|-0.28947371251506|17|34.2|-0.05386|0.07352|0.0056903050593091|0.13871451483252|75.337951352618|124.19298960242|95.597481070277|0.4|0.3|0.34819|10|2|0.0022394986807388|0.096466517150396|6.3800001144409|2021-02-28|-0.23962|2019-05-26|0.34875|2021-02-07
2024-02-11 04:07:27|WEEKLY|10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|-5.6308680892164|17|0.29876038194221|0.0727|-1|1|0.07266|4.85|0.02348|49|0.023483342940064|49|64.13|0.13176|0.1795|0.13333466884712|0.20465189568468|190.93443274056|195.26707611196|103.41151056418|0.75|0.5|0.22014|8|5|0.00099631379962193|0.066009111531191|9.579999923706|2018-07-01|-0.14051|2018-08-19|0.20235|2022-11-13
2024-02-11 04:07:28|WEEKLY|10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP|187.39746843371|202|19.95084385543||0|0|10.27194|248.5|-0.40559|4|-0.010380655734627|23|29.32|-0.07964|0.04517|0.050406277555418|0.13398603521512|66.976835584793|137.41576944418|2224.7090268817|0.632|0.421|0.2416|19|8|0.0059792612137203|0.084767493403694|254.5|2024-02-11|-0.19951|2011-11-27|0.36842|2018-08-19
2024-02-11 04:07:29|WEEKLY|10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP|-0.61071292125241|19|0.031327861682795|-0.0561|-1|1|-0.05607|0.565|-0.14719|5|-0.07599997520446|9|20.84|-0.02281|0.04312|0.10529469616591|0.24562396285729|153.11360175606|297.50823815118|274.27184318538|0.406|0.25|0.15539|32|9|0.0026311824817518|0.052403401459854|0.86000001430511|2019-07-07|-0.25607|2020-03-15|0.23343|2013-01-27
2024-02-11 04:07:31|WEEKLY|10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|-3.2383106942722|93|0.18837941844365||0|0|0.40194|3.08|0.98077|72|0.9807693401032|72|37.63|-0.00098|0.18126|0.11161034609681|0.13393283449539|62.971083113247|60.02319399802|112.82050923763|0.5|0.375|0.23379|16|6|0.002733530259366|0.073577478386167|7.1999998092651|2022-02-06|-0.77778|2011-04-24|0.2293|2021-03-21
2024-02-11 04:07:32|WEEKLY|10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|68.288284639582|27|1.5024671660103|-0.0474|1|1|-0.04743|72.3|-0.09209|6|0.091051792269914|20|31.16|-0.02321|0.01155|0.038953701858441|0.097174400787335|138.05891881838|155.86085252807|112.35431976091|0.526|0.263|0.14319|19|9|0.00073218446601942|0.048093754045307|112.19000244141|2014-03-09|-0.12922|2018-10-14|0.12694|2014-12-07
2024-02-11 04:07:33|WEEKLY|10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|-16.114912505403|40|0.38830407310028|0.1124|-1|1|0.11243|15|-0.07143|11|-0.071428631313926|11|25.68|-0.07737|-0.03276|-0.048020807654136|-0.056045511391375|37.757587732138|48.118361888301|208.91365401983|0.643|0.429|0.14565|28|14|0.0017039050131926|0.050762875989446|26.39999961853|2021-05-09|-0.16867|2020-03-15|0.18345|2009-12-20
2024-02-11 04:07:33|WEEKLY|10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|-164.62561042858|4|11.758914815715||0|0|-0.09312|135|0.64704|59|0.64703680230419|59|25.2|-0.09655|-0.00715|-0.056775335340137|0.033640657675006|17.329507793244|114.49471977135|1143.0990279709|0.667|0.4|0.25088|30|11|0.0051621212121212|0.087328814229249|183|2023-11-26|-0.20496|2015-02-22|0.26544|2015-03-01
2024-02-11 04:07:34|WEEKLY|10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|5998.6564482906|33|376.60033043756|0.3998|1|2|0.34173|6809.2002|-0.07992|58|-0.079919555808158|58|41.28|0.0945|0.14597|0.092473695584867|0.22083768700994|161.16760398809|649.06882947057|2837.1667480469|0.639|0.417|0.2029|36|22|0.003223162055336|0.068197608695652|8066.8540039062|2019-11-03|-0.18495|2001-03-11|0.52638|2007-12-16
2024-02-11 04:07:36|WEEKLY|10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP|0.18642684471315|40|0.0071479806409853|0.2736|1|1|0.2736|0.1997|0|34|0|34|25.89|0.00383|0.05441|0.068584503621245|0.13096791702615|123.37393948213|190.10961235724|193.88349288426|0.474|0.368|0.18022|19|9|0.0025112241054614|0.060273615819209|0.25299999117851|2018-08-19|-0.22884|2020-03-15|0.19811|2013-09-22
2024-02-11 04:07:37|WEEKLY|10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|20.791330223999|5|0.98622325866712|0.07|1|2|0.05415|23.75|0.17563|89|0.025605428638582|27|46.8|0.04547|0.12843|0.052660396001076|-0.0088249795523583|115.35776634252|98.12421114|51.507264553512|0.6|0.4|0.27232|5|1|-0.0011539075630252|0.084750798319328|46.576999664307|2019-07-28|-0.30767|2020-03-22|0.20768|2021-05-16
2024-02-11 04:07:38|WEEKLY|10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|549.32752989109|74|49.956477807123||0|0|0.43869|654.3|-0.31684|13|0.17641089399601|70|31.2|-0.26098|-0.14771|-0.19789164094793|-0.1384169291142|43.941802951186|64.32139316|203.33420995504|0.6|0.4|0.31382|5|2|0.0045629257641921|0.092662620087336|735|2023-12-17|-0.29637|2020-03-22|0.19287|2020-01-19
2024-02-11 04:07:38|WEEKLY|10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|119.73733270683|104|5.5042224310571|0.8664|1|2|0.80446|137.5|-0.10435|17|-0.032818548030464|41|50.23|0.03099|0.09039|0.023453342858707|0.0020338048347056|114.95851270979|100.428682788|302.7300870611|0.538|0.231|0.14141|13|6|0.0019309259259259|0.0448208994709|140.5|2024-02-04|-0.1594|2020-03-15|0.10194|2012-06-17
2024-02-11 04:07:39|WEEKLY|10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|-0.70314801570565|34|0.035766403177309|0.0154|-1|1|0.01538|0.64|-0.15584|24|-0.15584416589722|24|44.38|0.02981|0.09836|0.098959773476356|0.15970150758498|109.10788537047|139.37766653308|66.666666666667|0.563|0.438|0.25023|16|9|0.0009421265141319|0.082960592193809|1.0299999713898|2009-11-29|-0.26667|2011-09-25|0.25|2013-11-24
2024-02-11 04:07:41|WEEKLY|10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|17.963994953836|40|1.5886681961334|0.957|1|1|0.95701|22.76|-0.40646|14|0.63900766477981|45|37.98|0.35248|0.60886|0.99866116436081|1.7966794090104|7347.9320809024|26607.269074542|2275999.9147782|0.463|0.268|0.36615|41|15|0.011301666666667|0.11015548245614|23.840000152588|2024-01-14|-0.5|1993-09-05|1|1993-08-29
2024-02-11 04:07:42|WEEKLY|10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|427.99074310413|33|31.103190238468||0|0|0.09624|493.2|1.02112|86|1.021115702694|86|51.86|0.27656|0.38109|0.6544810962283|1.021115702694|260.2899392|202.112|100.35608911518|0.286|0.143|0.30418|7|2|0.0020246582278481|0.089716607594937|1303.1500244141|2018-06-17|-0.44574|2020-03-22|0.27584|2020-06-07
2024-02-11 04:07:43|WEEKLY|10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP|93.80914897855|63|7.7856296505765|1.3245|1|2|1.1229|114|0.19127|69|0.027173254461001|16|42|0.11867|0.18134|0.13319323351788|0.21249488704394|223.26000684081|182.11465750865|1310.3448563136|0.529|0.235|0.166|17|8|0.0045183505154639|0.053640025773196|127|2023-12-17|-0.16747|2022-07-24|0.86552|2014-08-03
2024-02-11 04:07:43|WEEKLY|10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP|19.872556865874|1|1.4408142763167||0|0|0|25.25|0.39377|74|0.39376775711898|74|35.43|-0.09091|0.03511|-0.083746435114394|-0.022768288909455|14.00808687938|62.762581426817|230.17319403256|0.696|0.435|0.23479|23|12|0.0025282944785276|0.077200687116564|36.360000610352|2020-02-23|-0.34915|2008-10-12|0.26759|2009-02-22
2024-02-11 04:07:44|WEEKLY|10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|161.70217642526|29|20.48460299544|0.4105|1|2|0.35906|184.9|-0.15969|83|-0.15969416577649|83|47.45|0.0953|0.16481|0.26067616635592|0.38125539163577|257.02770703656|252.4809844912|75.592800197329|0.636|0.364|0.30117|11|5|0.0025651090909091|0.11026116363636|1440|2018-02-04|-0.44499|2020-03-22|0.32551|2020-06-21
2024-02-11 04:07:46|WEEKLY|10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|-3.3501013669119|40|0.19706323148374||0|0|0.1018|3|-0.15657|12|-0.15656568636494|12|37.14|-0.03169|0.0356|0.018194358030456|0.13670861329878|87.359011275003|184.72732678982|335.19553786966|0.643|0.429|0.1807|14|5|0.0028902146690519|0.060750590339893|4.4400000572205|2021-07-18|-0.15748|2018-11-11|0.1746|2015-09-06
2024-02-11 04:07:47|WEEKLY|10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|-7.5050626660871|93|0.45481693443473|0.2226|-1|1|0.22263|6.32|1.05887|77|1.0588696788509|77|38.61|0.10891|0.21682|0.22268581320484|0.3788503216043|520.3794913635|724.38178998408|405.12823099216|0.833|0.5|0.30726|18|11|0.0038149809402795|0.094768703939009|14.840000152588|2014-01-19|-0.22149|2014-12-14|0.43911|2009-04-26
2024-02-11 04:07:47|WEEKLY|10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|1082.8625747239|34|88.374334705186|0.028|1|1|0.028|1114.25|-0.25754|26|-0.25753596090235|26|22.44|-0.05734|0.12276|-0.029482710090567|-0.029482710090567|87.04134997858|87.04134997858|660.84455012545|0.333|0.333|0.25139|9|3|0.010245957446809|0.091634893617021|1511|2022-01-16|-0.22616|2020-03-22|0.28089|2021-02-14
2024-02-11 04:07:48|WEEKLY|10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|446.81373329963|187|45.645422233457||0|0|13.04636|612|0.09985|37|0.099848652826951|37|43.53|-0.01191|0.06257|0.017625018866523|0.19016063831182|72.303271848775|187.85070678231|9714.2854201821|0.471|0.294|0.23811|17|7|0.0062668358531318|0.078875226781858|619.5|2024-02-11|-0.20707|2008-11-23|0.23567|2008-11-30
2024-02-11 04:07:49|WEEKLY|10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|-3345.1257696849|11|182.26895781492|0.0136|-1|1|0.01359|2830|-0.05402|62|0.39522058823529|60|48.87|0.21482|0.3116|0.2720088791733|0.41250500407853|565.88829301628|786.23452932723|271.21308971524|0.533|0.367|0.23042|30|11|0.002189783197832|0.075704051490515|11173.280273438|1998-05-24|-0.275|1998-08-30|0.35999|2009-03-15
2024-02-11 04:07:51|WEEKLY|10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|2509.8841111411|23|250.68396326503||0|0|0.12381|2993.6499|0.3343|94|0.88915125573599|66|56.43|0.26147|0.2963|0.42267138975492|1.0003245748088|388.03194558486|398.8940225|292.67732060402|0.714|0.286|0.26291|7|5|0.0039143165467626|0.088688920863309|5550|2021-10-17|-0.21621|2020-03-29|0.201|2018-04-29
2024-02-11 04:07:51|WEEKLY|10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|-21.336666199251|19|1.1267130993029|-0.0339|-1|1|-0.03393|19.2|-0.11259|10|-0.11258515440875|10|32.73|0.01055|0.07447|-0.083249754219859|-0.039477925846733|15.728376753397|52.572303018965|441.37933756026|0.615|0.346|0.25374|26|13|0.0036328538550058|0.083329516685846|24.489999771118|2022-06-12|-0.5954|2007-06-24|0.34951|2008-11-09
2024-02-11 04:07:52|WEEKLY|10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|-3.4422557166199|4|0.31408523887329|0.1801|-1|1|0.18006|2.55|0.10884|42|0.10883511112151|42|31.06|-0.1288|-0.01542|0.010200239443832|-0.035666723973164|90.155625075069|65.89934316473|38.812783648245|0.563|0.438|0.25219|16|4|-8.17E-5|0.08605248|11.539999961853|2014-11-02|-0.16989|2020-12-13|0.59126|2021-02-07
2024-02-11 04:07:53|WEEKLY|10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|191.25614976175|6|16.373226267504|-0.079|1|1|-0.079|218.6|0.17262|46|0.17262045923755|46|46.12|0.10556|0.27333|0.17399535978105|0.3382365138139|153.60688861775|407.30503049732|287.63158697831|0.727|0.424|0.30753|33|17|0.0032455926653569|0.10068421087099|347.70001220703|2014-11-09|-0.8084|2016-02-07|0.57895|1999-02-14
2024-02-11 04:07:54|WEEKLY|10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|121.75040467406|54|6.7041532868934|-0.1012|1|2|-0.16172|127|-0.14966|45|-0.14966007838246|45|35.21|-0.01975|0.08821|-0.089676559716178|-0.024128610526162|30.021875366047|79.261486642154|319.65769308653|0.526|0.368|0.24596|19|4|0.0033564404432133|0.083314903047091|205|2022-04-03|-0.21754|2011-11-27|0.29858|2021-07-18
2024-02-11 04:07:56|WEEKLY|10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|73.020305862406|29|5.8891858752763|0.0967|1|1|0.0967|89.6|-0.26667|11|-0.12244897959184|24|42.94|0.11643|0.16363|0.22434626630042|0.32442267548769|393.65434286278|398.16821768475|512.87923294667|0.529|0.353|0.21044|17|7|0.0034085356200528|0.069030751978892|170.5|2021-09-26|-0.182|2018-10-14|0.27205|2022-11-06
2024-02-11 04:07:57|WEEKLY|10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|707.53436639|23|32.864182335626|-0.0642|1|1|-0.06421|763|0.03303|38|-0.12662551963092|14|41.89|0.59587|0.75544|1.0414361831457|1.5786670396399|-434.65688349575|8920.4571914055|10173.333333333|0.657|0.457|0.28602|35|15|0.0053312701612903|0.10347422715054|1264.6500244141|2021-12-19|-0.23913|1999-10-31|0.47403|2004-09-12
2024-02-11 04:07:58|WEEKLY|10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|317.75881534849|14|25.971025362474|0.2092|1|2|0.17609|362|0.12082|76|1.17385904669|86|40.92|-0.11356|0.01412|-0.049620243239193|0.12256795187677|2.6466062613159|261.71594877476|916.45569620254|0.676|0.351|0.29182|37|17|0.0032328356254093|0.091720766208252|516|2022-04-24|-0.36075|2008-10-12|0.52256|2007-11-18
2024-02-11 04:07:59|WEEKLY|10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|947.54868754155|75|74.475449693182||0|0|1.00922|1165.95|-0.28257|12|0.12745690249213|65|38.81|0.08123|0.2136|0.25966942545896|0.44275940649687|717.25874598324|3930.9663975309|15587.56615239|0.622|0.432|0.31255|37|14|0.0052182715231788|0.091965205298013|1215|2024-02-04|-0.33569|2000-06-18|0.47036|1999-12-19
2024-02-11 04:08:00|WEEKLY|10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|-2.5643439538042|100|0.15464085589397||0|0|0.42091|2.16|-0.07016|21|-0.070160253952837|21|54.13|0.09776|0.16482|0.12273540558711|0.12322552643958|251.06820498781|176.94481705161|78.091108478297|0.625|0.375|0.2092|16|8|0.0007399170984456|0.064168341968912|5.5|2017-03-12|-0.26512|2008-11-16|0.29364|2009-07-05
2024-02-11 04:08:01|WEEKLY|10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP|1278.8721165081|73|125.63430263533|1.6142|1|1|1.61419|1727.85|5.92435|92|5.9243451817539|92|59.33|1.75035|2.08868|5.9243451817539|5.9243451817539|692.435|692.435|1590.2898769628|0.333|0.333|0.34658|3|1|0.01366864|0.10923184|1736|2024-02-11|-0.36714|2020-03-22|0.23232|2021-11-14
2024-02-11 04:08:02|WEEKLY|10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP|127.1729292257|32|14.609023591433|1.4711|1|1|1.4711|171|0.04155|62|0.79966963233435|70|48.33|0.09047|0.16764|0.11985165516806|0.20619455048443|211.59110919551|250.92951505389|994.7643670005|0.6|0.4|0.1282|15|5|0.0038000132275132|0.046618465608466|187|2024-02-04|-0.19058|2023-11-19|0.2068|2019-11-17
2024-02-11 04:08:03|WEEKLY|10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|1182.5797705325|40|130.7894110754|0.9179|1|2|0.84888|1430.85|-0.02111|63|0.8964749556448|60|33.07|0.07542|0.17409|0.13451351321237|0.15757349103151|967.35796206372|447.09166915975|840.53927715306|0.6|0.333|0.30894|45|17|0.0038355402750491|0.10373989521938|1598.9000244141|2024-01-14|-0.2998|2020-03-22|0.47385|1999-05-16
2024-02-11 04:08:04|WEEKLY|10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP|-0.29927823563638|5|0.021426078744143||0|0|0.35616|0.235|0.08371|1|0.083713165509717|1|3.74|-0.13488|0.06438|0.043553702040198|0.12209068523848|114.77159195186|198.52480779337|213.63636425212|0.579|0.421|0.0875|19|0|0.019246666666667|0.014061733333333|0.41999998688698|2018-03-11|-0.31507|2023-06-25|0.49412|2012-10-14
2024-02-11 04:08:05|WEEKLY|10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|3674.0934129108|188|273.6244403574|1.5553|1|1|1.55532|4543.4502|-0.12395|21|-0.11008721608721|12|40.12|0.14803|0.24318|0.18748112140066|0.33519736563754|462.85620976591|987.84550240345|33260.982767677|0.545|0.364|0.21557|33|12|0.0051901853077432|0.07631224354732|4645.0498046875|2024-02-11|-0.27963|1998-05-17|0.45598|2002-01-20
2024-02-11 04:08:06|WEEKLY|10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|-4.3121715961475|19|0.2998933804123||0|0|-0.14065|3.69|0.34344|19|0.34343849889761|19|28.83|-0.0568|0.01736|-0.0029137401770292|0.012732148819165|78.734910791997|97.655822929474|72.924903141273|0.458|0.375|0.21489|24|6|0.0010749014084507|0.071294436619718|6.9200000762939|2010-12-19|-0.21858|2020-03-15|0.492|2020-06-14
2024-02-11 04:08:07|WEEKLY|10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|-3425.596696893|43|151.479497345|-0.0791|-1|1|-0.07907|3125|-0.2267|11|-0.22670226969292|11|43.17|0.17174|0.23314|0.20170994635301|0.3180608716602|648.10058565897|452.21229123466|932.83582089552|0.625|0.333|0.19823|24|12|0.0029724675324675|0.063132096474954|11520|2015-01-04|-0.1953|2020-03-22|0.19464|2016-01-31
2024-02-11 04:08:08|WEEKLY|10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|672.23949873841|60|34.586833753864||0|0|1.20144|765|0.14828|52|0.065274151436031|56|34.05|-0.01539|0.03077|0.0093886963645793|0.040377679280877|100.78623904686|124.47310045146|130.10204081633|0.524|0.333|0.12952|21|8|0.00080869509043928|0.039446434108527|870|2009-10-18|-0.15122|2013-05-12|0.16667|2023-09-17
2024-02-11 04:08:09|WEEKLY|10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|-78.626707021782|35|2.4451905305321||0|0|0.11807|73.2|0.0586|57|-0.1432028411471|11|33.36|0.00438|0.05761|0.073960189149745|0.14913810032396|197.24559884227|304.02590152788|340.94084438424|0.636|0.409|0.16482|22|10|0.0024441796875|0.0539565625|260.00900268555|2017-10-22|-0.14922|2020-03-15|0.2571|2009-05-10
2024-02-11 04:08:09|WEEKLY|10150|50103|/equities/psg|MSCI_EEM_SMALLCAP|-4892.1578912117|3|868.88596373723||0|0|-0.01549|2295|-0.48074|118|-0.48074030137947|118|25.8|0.13158|0.31963|0.2980098281787|0.47313261915919|1618.4176488365|8128.7746480045|16334.519351206|0.6|0.417|0.19505|60|20|0.0066162193548387|0.065749851612903|28491|2015-11-15|-0.76646|2017-01-08|0.9009|1995-11-05
2024-02-11 04:08:11|WEEKLY|10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|-54.010345183728|68|2.536781855066||0|0|0.15934|45.9|-0.05464|50|-0.054635341346629|50|39.43|0.2021|0.3697|0.36895099932746|0.55575362328247|211.88082648514|264.44387644752|146.97407044084|0.714|0.5|0.23351|14|7|0.00237647819063|0.066482423263328|132.51571655273|2020-07-12|-0.40625|2020-07-19|0.58758|2020-07-05
2024-02-11 04:08:12|WEEKLY|10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP|-82320.376220957|19|7551.1128662872||0|0|0.09615|61100|0.29997|61|0.2999677198442|61|30.75|0.11936|0.17709|0.35193999746909|0.35088772187773|246.74819129156|182.23109457|151.14409400124|0.75|0.5|0.49287|4|2|0.0096467375886525|0.13316836879433|210600|2021-08-15|-0.43352|2021-08-22|0.76357|2021-08-15
2024-02-11 04:08:13|WEEKLY|10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP|3412.3488049614|37|349.26039757407||0|0|0.90508|4157.6499|-0.45377|20|0.41159166734249|25|55.6|0.19493|0.31296|-0.021090625725078|0.41159166734249|77.10528057|141.159|339.08166370837|0.4|0.2|0.25139|5|2|0.0053781210191083|0.085324904458599|4614.2001953125|2024-02-04|-0.19599|2022-05-22|0.23012|2020-06-07
2024-02-11 04:08:13|WEEKLY|10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|-284.30348004712|73|23.705448429318||0|0|0.41953|220|0.21149|93|0.21149416315174|93|36.08|-0.17946|0.02085|-0.045208125864422|0.057243719689823|2.8254290526598|25.502854313531|3.1470427360385|0.45|0.3|0.32956|40|9|0.0027313201320132|0.096695273927393|7582.2099609375|1995-02-19|-0.58335|2002-07-28|1.27266|2001-05-27
2024-02-11 04:08:14|WEEKLY|10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|-24.319424341441|100|0.68980811381378|0.345|-1|1|0.34503|22.4|0.89648|76|0.89647555451682|76|55.08|0.15091|0.18673|0.12026621856652|0.1506441388724|159.61408013811|150.56339553899|75.880756338671|0.583|0.417|0.16754|12|7|0.00052190789473684|0.054764052631579|71.629997253418|2011-06-12|-0.21348|2020-03-22|0.19037|2021-02-21
2024-02-11 04:08:16|WEEKLY|10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|30.769704002113|8|1.7734320501584||0|0|0.02703|36.09|-0.01414|76|-0.10975295544781|22|42.68|-0.01712|0.02708|0.062067030409851|0.19125958960402|111.40353941327|172.08287537287|229.68242518409|0.474|0.263|0.2043|19|8|0.0019163325183374|0.065056882640587|52.169998168945|2020-10-04|-0.20868|2008-10-12|0.24982|2009-04-19
2024-02-11 04:08:17|WEEKLY|10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP|-36149.174242867|26|3283.0580809557|0.3316|-1|1|0.33163|26200|0.06989|27|0.069887154155212|27|40.81|0.281|0.4866|0.55761892774915|1.0514724882324|120.9251693468|503.83148820758|572.05240174673|0.5|0.313|0.44512|16|7|0.0070582448377581|0.13695420353982|98800|2021-09-05|-0.39071|2023-05-14|0.58684|2020-03-22
2024-02-11 04:08:18|WEEKLY|10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|2439.1514265513|27|162.50787409227|0.2289|1|2|0.19782|2904.05|0.59804|51|0.59804035140172|51|49.67|0.14701|0.22749|0.59804035140172|0.59804035140172|159.804|159.804|207.19535526633|0.333|0.333|0.17987|3|0|0.0051727428571429|0.067162571428571|4064|2021-09-05|-0.11513|2021-10-03|0.1921|2021-07-18
2024-02-11 04:08:18|WEEKLY|10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP|-10.38792490677|62|0.82097498481777|0.2977|-1|1|0.2977|7.95|0.20577|25|0.20576916180229|25|24.25|-0.15903|-0.06953|0.20576916180229|0.20576916180229|120.577|120.577|104.03568936579|0.25|0.25|0.3358|4|2|0.002574746835443|0.10990632911392|18.686870574951|2021-08-01|-0.21527|2021-10-24|0.18229|2023-11-05
2024-02-11 04:08:19|WEEKLY|10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|-79.802236839948|5|3.6674125342959|0.0198|-1|1|0.0198|69.3|0.59955|116|0.59954741465802|116|32.21|-0.00466|0.08571|0.19008088935447|0.28492307442661|464.12697957203|574.29222077374|491.48937004876|0.458|0.333|0.17844|24|9|0.0032947619047619|0.057979279279279|93.5|2023-06-04|-0.13939|2009-06-14|0.59294|2016-08-28
2024-02-11 04:08:21|WEEKLY|10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|86.531872670155|93|5.7463044470371|0.9609|1|1|0.96087|103.5|-0.11993|17|-0.037238160852857|21|26.8|-0.04156|0.02173|0.015970511186119|0.02646733324436|109.49352735079|117.28624550862|796.15384615385|0.44|0.28|0.14937|25|7|0.0035229658792651|0.050332729658793|115.5|2023-12-24|-0.19863|2012-07-29|0.27485|2020-03-29
2024-02-11 04:08:21|WEEKLY|10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|29.155318309802|12|0.80975687030874|-0.0443|1|1|-0.0443|30.2|0.01095|59|-0.025914588228426|23|35.67|0.01281|0.04665|-0.033534935566425|-0.0036468247374628|56.331733385191|90.339947630219|156.63900252793|0.619|0.333|0.1502|21|11|0.0011439868421053|0.045484447368421|67.709999084473|2013-07-14|-0.12985|2011-08-07|0.18032|2011-05-08
2024-02-11 04:08:22|WEEKLY|10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|3105.8905962739|9|249.20478665391|0.0825|1|1|0.08247|3520.45|||-0.025914588228426|23|72.33|1.9162|2.0929|0|0|100|100|489.35916481782|0|0|0.3243|3|1|0.0094758666666667|0.10106315555556|4173.9501953125|2022-10-09|-0.1947|2020-03-15|0.26911|2021-06-06
2024-02-11 04:08:23|WEEKLY|10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|-4.8253959704932|10|0.21679859325279||0|0|0.06081|4.17|0.0254|54|0.025404188326235|54|33.59|0.02185|0.19213|0.37270493407063|0.45980031958883|1095.8601618233|1073.9074334841|2382.8572270335|0.455|0.364|0.27627|22|8|0.0073222994652407|0.093053489304813|6.8499999046326|2021-02-21|-0.54884|2012-09-23|1.18367|2010-01-17
2024-02-11 04:08:24|WEEKLY|10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|-19.880220288379|30|0.51007330230318|0.0896|-1|1|0.08955|18.3|-0.06975|5|-0.069748452495019|5|36.55|-0.05029|0.05732|0.027498378211344|0.096761568086891|100.19669957552|132.62173420897|57.765148550427|0.4|0.25|0.16015|20|8|6.228947368421E-5|0.04522675|41.250270843506|2018-01-21|-0.31429|2015-03-01|0.46504|2015-02-22
2024-02-11 04:08:26|WEEKLY|10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|570.8136958648|13|37.228768045067|0.4019|1|2|0.26471|688|-0.34155|6|0.12327964134128|52|39.68|0.04663|0.1112|0.037620294532923|0.19122536358907|94.412425569164|197.43957996652|960.89387522636|0.579|0.263|0.19225|19|9|0.0039904699738903|0.066162545691906|692|2024-02-04|-0.17221|2018-07-15|0.19236|2023-10-15
2024-02-11 04:08:27|WEEKLY|10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|761.69580261739|40|70.951395058527|0.9835|1|2|0.88209|1000.05|0.44677|44|-0.060672211210048|12|48.67|0.59384|0.84332|0.36217609083648|0.36784061099895|414.16545913319|227.09131445713|1399.2583891314|0.556|0.333|0.34885|9|3|0.0085977777777778|0.10861094339623|1058|2024-02-11|-0.32983|2020-03-22|0.38655|2020-06-21
2024-02-11 04:08:27|WEEKLY|10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|1190.0025307091|9|72.749240787256|0.0242|1|1|0.02425|1394|0.29555|81|0.018450184501845|64|33|-0.02852|0.00359|-0.026152733405218|-0.053910439056795|73.51982818829|74.96327932731|131.50943396226|0.6|0.333|0.14462|15|10|0.0010495228628231|0.053584234592445|2417|2019-11-10|-0.12351|2015-12-13|0.13636|2014-11-23
2024-02-11 04:08:28|WEEKLY|10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|-2.6192699084843|19|0.3155899647264||0|0|0.34496|1.69|1.89495|51|1.8949453560693|51|32.38|0.0443|0.13192|1.8949453560693|1.8949453560693|289.495|289.495|19.537573777461|0.125|0.125|0.43317|8|1|-0.001026642599278|0.14865007220217|53.380001068115|2021-02-21|-0.20918|2019-04-21|0.37575|2020-06-21
2024-02-11 04:08:29|WEEKLY|10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|-1845.4861510505|55|57.837038143124||0|0|0.11465|1635.9|0.67039|123|0.67039074577319|123|58.67|0.31828|0.54209|0.96735216066682|1.202223275852|2787.7872746048|3515.4946716328|10547.388783192|0.5|0.417|0.23148|12|4|0.0075031794195251|0.082931781002639|2377|2022-09-18|-0.16946|2020-03-15|0.36273|2013-11-10
2024-02-11 04:08:30|WEEKLY|10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|1753.2135055026|8|159.3454981658|0.0286|1|1|0.02861|2164.6499|0.31918|75|0.3191847830034|75|62.78|0.30724|0.46426|0.93535795913698|0.93535795913698|815.93572620637|815.93572620637|1111.2165649035|0.444|0.444|0.28015|9|3|0.0060039335664336|0.097988916083916|4848.7998046875|2021-11-14|-0.18545|2018-11-11|0.36166|2018-11-04
2024-02-11 04:08:31|WEEKLY|10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|39.213480087629|53|1.7373361020015||0|0|0.10667|41.5|-0.0982|13|-0.098199253037922|13|33.76|-0.09145|-0.05014|-0.023219042979642|-0.0042783237957021|56.397423944754|72.714815127682|224.5671051298|0.571|0.429|0.16072|21|8|0.001655729303548|0.049410289093298|59.400001525879|2019-10-20|-0.17428|2010-02-07|0.19589|2009-05-10
2024-02-11 04:08:32|WEEKLY|10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP|-1.9147380916087|16|0.062741987210094|-0.0527|-1|1|-0.05269|1.838|0.01571|50|0.015706846947542|50|46|0.06456|0.13586|0.11176060510141|0.12471488722744|197.95636383064|159.539906544|85.887849019994|0.563|0.375|0.14153|16|6|0.00048797603195739|0.048472143808256|4.5999999046326|2014-06-08|-0.174|2020-03-15|0.2076|2018-03-04
2024-02-11 04:08:33|WEEKLY|10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|-270.77804000224|10|17.162371823112|-0.1556|-1|1|-0.15556|260|1.89817|70|1.8981704477254|70|32.74|0.27451|0.47542|0.50769813133652|0.68834794499014|12132.128884567|70118.815014168|2600000.0581152|0.5|0.413|0.28997|46|15|0.011929887788779|0.10614139933993|316.60000610352|2023-08-06|-0.5|1995-11-05|1.6|1997-07-13
2024-02-11 04:08:34|WEEKLY|10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP|-9331.6090902483|75|673.28445436705|0.5562|-1|1|0.55621|7500|1.37436|71|1.3743597448584|71|33.61|0.00269|0.37052|0.3821174622809|0.85271982337294|-33.054995228639|2038.8515349679|1415.0943396226|0.556|0.389|0.49028|18|5|0.011460692194404|0.16144053019146|60369.6015625|2018-03-18|-0.60129|2018-03-25|0.94871|2015-11-01
2024-02-11 04:08:36|WEEKLY|10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|-100.30403125252|29|2.0346768298592||0|0|0.03279|94.4|0.0101|21|0.010102435056465|21|28.12|0.01812|0.09251|0.059025624411577|0.042222441139259|196.75220866848|142.16572533538|283.73910498054|0.5|0.346|0.15355|26|7|0.0026251383399209|0.05615722002635|301|2018-07-08|-0.24996|2015-02-22|0.37223|2015-03-01
2024-02-11 04:08:37|WEEKLY|10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP|-11.108046280198|19|0.93680564143565||0|0|-0.19583|10.32|-0.21474|16|-0.21474064657211|16|53.67|0.13783|0.17224|0.055261641582518|0.14034884003044|96.462032821123|120.5775410264|59.378597198787|0.667|0.5|0.26129|6|4|0.00027432352941176|0.0771125|44|2020-03-08|-0.54117|2022-01-02|0.16536|2022-07-24
2024-02-11 04:08:37|WEEKLY|10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|-247.08764063196|91|13.358999905851||0|0|0.24812|210|0.21382|78|0.2138199929787|78|52.25|-0.1229|0.01866|0.13971255029683|0.13971255029683|129.34587302|129.34587302|169.9716671897|0.5|0.5|0.33584|4|1|0.0030190969899666|0.083985685618729|408|2021-12-05|-0.21503|2020-03-22|0.19365|2020-02-02
2024-02-11 04:08:38|WEEKLY|10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|-13.848252881167|46|1.0494176906339||0|0|0.21626|10.8|-0.18807|12|-0.18806761050644|12|30.04|-0.08582|0.03523|0.12524717145943|0.34439563952841|173.38850217334|454.76019320633|279.06978062287|0.458|0.25|0.27208|24|7|0.003520274151436|0.09266227154047|42.049999237061|2015-05-17|-0.23994|2015-07-05|0.51|2015-05-17
2024-02-11 04:08:39|WEEKLY|10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|1.4866263133921|2|0.041124566971001|0.038|1|1|0.03797|1.64|-0.04422|35|-0.044216071369962|35|54.46|0.00215|0.04542|0.051492988054647|0.070008931311769|127.80353913366|135.90338061852|185.31073484378|0.538|0.462|0.09487|13|6|0.0011136530324401|0.033797291960508|1.9800000190735|2019-09-08|-0.1|2020-03-22|0.10465|2017-12-31
2024-02-11 04:08:41|WEEKLY|10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|17.815884572384|9|0.5164710649242||0|0|-0.04798|18.85|0.06805|36|0.06804731624191|36|25.9|-0.02922|0.01075|-0.054058994923459|-0.044014827131594|34.539592426205|56.24722604358|116.35802156623|0.586|0.379|0.13021|29|12|0.00081911725955204|0.043064163372859|29.567293167114|2021-05-16|-0.18436|2022-07-17|0.16033|2021-01-10
2024-02-11 04:08:41|WEEKLY|10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|120.41764643722|34|9.8441168370069|0.7028|1|1|0.70278|156.4|1.775|88|1.7749982758991|88|37.04|0.0776|0.13612|0.14999240334415|0.33626207304612|267.36821681929|768.28038518219|2869.7247590835|0.739|0.435|0.23802|23|12|0.0054497401129944|0.081596689265537|157.89999389648|2024-02-11|-0.45574|2008-10-12|0.2449|2008-11-02
2024-02-11 04:08:42|WEEKLY|10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|-7.2033998904422|42|0.42916799378441|0.3256|-1|1|0.32563|6.13|0.03372|15|0.033719628895317|15|27.88|-0.04376|0.06262|0.093554385664581|0.17457402137861|159.79342994541|277.03970677749|225.36764889569|0.577|0.385|0.30482|26|11|0.003598407310705|0.094796514360313|22.549999237061|2021-01-17|-0.31282|2018-09-09|0.41071|2020-06-07
2024-02-11 04:08:43|WEEKLY|10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|29.139291029568|35|2.1388893975191|0.1442|1|2|0.03339|30.95|-0.01182|50|-0.1180812073024|46|39.16|0.06074|0.12362|0.033290738467624|-0.0076215389742539|115.3219601126|81.835526234734|235.36122935948|0.632|0.316|0.21964|19|10|0.0023439074550129|0.073488213367609|47.549999237061|2021-07-25|-0.18018|2020-03-15|0.20968|2021-01-17
2024-02-11 04:08:44|WEEKLY|10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP|-4.3237119936489|3|0.51111363242695||0|0|-0.04068|3.07|-0.23416|12|-0.23415901825415|12|34.07|0.5193|0.67754|0.89941497535127|1.2987671788897|1993.8931569826|789.24907422114|121.34387225137|0.714|0.429|0.36391|14|5|0.0041091231732777|0.12082263048017|23.25|2017-09-03|-0.27823|2018-05-13|0.44764|2017-08-13
2024-02-11 04:08:46|WEEKLY|10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|22.948367318926|11|3.5474899645396||0|0|0.09275|30.28|-0.40446|9|0.35279945486281|57|40.13|0.1133|0.21437|0.1659663607608|0.27064577395182|293.12147077751|515.88567930852|129.67880167863|0.739|0.478|0.31164|23|12|0.0033218649517685|0.10715963558414|134.57356262207|2017-10-29|-0.49948|2019-08-18|0.44562|2008-11-30
2024-02-11 04:08:47|WEEKLY|10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|163.07350698628|56|9.9079474463516|1.0343|1|2|0.94037|192|-0.09993|21|-0.099934926378151|21|42.23|0.03103|0.14306|0.15646880530341|0.29283683253713|206.65400903618|370.00878955915|1200|0.615|0.462|0.18755|13|3|0.0048415397350993|0.059987185430464|204.16999816895|2024-02-11|-0.19757|2020-03-22|0.35806|2020-04-26
2024-02-11 04:08:47|WEEKLY|10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|-2.615402221354|26|0.30013408252668|0.5029|-1|1|0.50294|1.69|-0.21622|17|-0.2127659358607|25|30.46|-0.01411|0.06888|0.16996429652256|0.23990104643953|283.32146082664|390.06900785853|160.95239371129|0.458|0.375|0.26789|24|8|0.0027954497354497|0.088303756613757|12.755000114441|2013-04-28|-0.20479|2018-02-11|0.56693|2009-10-04
2024-02-11 04:08:48|WEEKLY|10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|-73.222667184661|17|6.0519699056361||0|0|-0.0219|60.2|-0.07035|18|-0.070351719814609|18|36.83|-0.02352|0.03297|-0.015528084744996|0.042303573794679|76.477031970853|113.85581186874|360.69501999173|0.5|0.278|0.2465|18|8|0.0031666421207658|0.080996789396171|105.98999786377|2022-11-06|-0.2789|2020-03-22|0.24601|2016-03-06
2024-02-11 04:08:49|WEEKLY|10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|161.06857076713|40|16.310476410956|0.6662|1|2|0.57739|205.85|2.82949|72|2.8294928826014|72|49.76|0.2216|0.33798|0.28012153565157|0.5499551202266|191.53164587496|578.39195033513|257.15177795861|0.647|0.412|0.32187|17|8|0.0035339548022599|0.10696401129944|242.85000610352|2021-07-25|-0.26916|2008-10-12|0.53704|2009-05-24
2024-02-11 04:08:51|WEEKLY|10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.6289597123518|95|0.045707774358394|0.1338|1|1|0.13376|1.78|-0.12|13|0.29754100647082|173|71.43|0.02367|0.06776|0.088770520719439|0.29754100647082|114.18352|129.754|128.05755321644|0.286|0.143|0.10198|7|2|0.00064144781144781|0.031885757575758|2.0999999046326|2019-08-25|-0.12973|2020-03-22|0.07971|2022-03-27
2024-02-11 04:08:52|WEEKLY|10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|5603.2121842425|36|342.03443922907||0|0|0.72055|6280|0.35341|57|-0.060327194516786|30|29.39|0.08443|0.17269|0.18700877696197|0.25900325240283|3167.3080229514|2801.035985211|803.06905370844|0.633|0.429|0.12552|49|12|0.0026434305084746|0.047548942372881|12620|2017-05-21|-0.375|2020-03-22|0.6|2020-03-29
2024-02-11 04:08:53|WEEKLY|10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|-11624.460722045|1|597.98690734844||1|0|0|9659|-0.01176|27|-0.011761024971519|27|25.36|-0.0192|0.05503|0.025468942557369|0.078155386653958|135.95958940876|515.57676475031|602.64416493296|0.625|0.417|0.14734|72|31|0.0021068017524644|0.057114742606791|13706.08984375|2015-04-12|-0.58873|1998-10-04|0.39474|1998-04-19
2024-02-11 04:08:53|WEEKLY|10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|557.76858661812|83|36.57713779396||0|0|0.39115|658.85|-0.17504|18|0.51012131218344|88|44.84|0.22753|0.3217|0.33208925884098|0.48384252764951|635.35040623154|773.71009000076|780.90548078432|0.526|0.368|0.3201|19|8|0.004213051391863|0.10328616702355|747.70001220703|2023-09-17|-0.41264|2008-10-26|0.29383|2013-11-03
2024-02-11 04:08:54|WEEKLY|10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP|-41.059398378895|29|0.31146612629828|0.0037|-1|1|0.00373|40.1|0.00404|23|0.0040383566751589|23|41.22|0.02779|0.0595|0.028679154882954|0.039236125202151|118.04581239765|123.63666226529|290.57969507163|0.444|0.389|0.06551|18|6|0.0015255064935065|0.021478441558442|44.799999237061|2023-07-30|-0.09807|2012-10-28|0.07542|2009-08-30
2024-02-11 04:08:56|WEEKLY|10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP|147.50116121741|37|8.9996129275295||0|0|0.48498|173|-0.10965|46|-0.10964793785194|46|38.05|0.03752|0.13443|0.11778074526996|0.15634078374702|201.65654932639|180.14587581147|306.73758035382|0.474|0.316|0.21391|19|5|0.0028120948616601|0.072397457180501|195|2023-12-17|-0.20787|2020-03-15|0.23211|2016-02-21
2024-02-11 04:08:57|WEEKLY|10197|11193|/equities/qurain-petro-ind|MSCI_EEM_SMALLCAP|-296.77237672477|23|18.971518789706||0|0|0.21856|261|-0.13716|18|-0.13715992838766|18|48.44|0.04887|0.13217|0.049696849513512|0.17524980139267|91.811060397264|186.83486387839|60|0.563|0.375|0.15236|16|3|0.00018050188205772|0.045533136762861|510|2007-07-22|-0.24211|2008-11-02|0.26923|2009-02-01
2024-02-11 04:08:57|WEEKLY|10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP|109.93885759564|17|3.2159095422224||0|0|-0.06173|114|-0.07296|5|-0.072961373390558|5|44.88|0.06998|0.09874|0.13073648994999|0.28512637438264|195.72456869808|231.73793922563|229.83871674811|0.588|0.294|0.13826|17|10|0.0015416688061617|0.04252189987163|203|2014-06-22|-0.15068|2011-05-22|0.17619|2015-10-18
2024-02-11 04:08:58|WEEKLY|10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|-15.599639542673|48|0.85509022210872||0|0|0.05396|13.15|-0.20819|4|0.29849074683412|95|48.06|0.15518|0.30029|0.50137086828498|1.072756158882|243.88005948568|608.17729822772|159.10464697263|0.438|0.25|0.22973|16|5|0.0019792524509804|0.077571838235294|40.069999694824|2013-12-08|-0.25445|2015-03-01|0.35|2016-05-01
2024-02-11 04:08:59|WEEKLY|10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP|63.810641617318|6|2.2797853646214|0.099|1|2|0.03418|69.6|0.0074|18|0.0074036206453574|18|39.42|0.06345|0.13048|0.09252994023549|0.11771036884186|222.70253377586|214.80522152021|407.01752585656|0.579|0.421|0.15144|19|6|0.0025879045092838|0.051859907161804|80.099998474121|2018-06-10|-0.13636|2018-09-09|0.1746|2018-06-03
2024-02-11 04:09:01|WEEKLY|10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.58301519900809|41|0.0676717296251|0.605|-1|1|0.605|0.395|-0.35065|24|-0.35064933456444|24|32.75|-0.04483|-0.00173|0.21324262679451|-0.35064933456444|115.39793655|64.935|6.4967107842999|0.5|0.25|0.48068|4|3|-0.011130584795322|0.14841578947368|10.5|2021-07-04|-0.24444|2022-07-17|0.39634|2022-12-11
2024-02-11 04:09:02|WEEKLY|10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|-3.6145082626945|48|0.069076246257051||0|0|-0.03904|3.46|-0.12368|16|-0.12368421960736|16|45.44|0.0152|0.06453|0.017375490750353|0.027536366223143|107.91322227066|112.83154951397|198.85057581512|0.438|0.375|0.13916|16|4|0.0013349095607235|0.041982338501292|5.6409997940064|2013-07-14|-0.15766|2020-03-15|0.1369|2020-03-29
2024-02-11 04:09:03|WEEKLY|10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|149.61386017803|5|4.9692577519331||0|0|-0.02469|158|0.01709|14|0.017092724687104|14|27.93|0.00953|0.07343|0.040613407073477|0.088046485788778|200.51708138949|396.63811892075|225.71428571429|0.554|0.375|0.1307|56|19|0.0014363392857143|0.047182882653061|636|2007-03-25|-0.28636|1998-06-07|0.41026|2009-04-19
2024-02-11 04:09:04|WEEKLY|10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP|14.609253425206|7|0.55710158320518|0.0176|1|1|0.01757|16.22|0.02805|76|-0.10446461700206|36|50.93|0.00511|0.05817|0.049675739494842|0.062918822660125|140.06038687627|126.32119826113|318.66402410829|0.667|0.4|0.20795|15|8|0.0027001428571429|0.065866311688312|32.866542816162|2016-07-31|-0.31744|2020-03-22|0.26576|2020-03-29
2024-02-11 04:09:05|WEEKLY|10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|2618.3067951124|41|211.7310863674||0|0|0.43036|3350.2|-0.19827|20|1.1878777378544|107|44.06|0.5487|0.80127|1.0499983582543|1.7561507047327|16821.146690689|15295.146920252|6610.4971014172|0.667|0.394|0.2678|33|14|0.0043470013386881|0.090533206157965|3410.6000976562|2024-02-11|-0.25316|2008-11-23|0.3239|2009-05-24
2024-02-11 04:09:06|WEEKLY|10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP|-1.0953077604479|99|0.041459302891841|0.3212|-1|1|0.32119|1.025|-0.09006|6|-0.090062536756473|6|32.27|-0.02309|0.09026|0.087140041618297|0.086621176135288|212.97673615247|166.37819557496|175.81474590274|0.467|0.367|0.18614|30|8|0.0019654596622889|0.064123114446529|3.5829999446869|2005-04-03|-0.24434|2008-11-16|0.33285|2003-08-17
2024-02-11 04:09:07|WEEKLY|10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP|-14.480721299672|27|0.34185155191965||0|0|0.06908|14.15|-0.01611|49|-0.016113717956361|49|33.23|-0.01263|0.02824|-0.013103281885159|-0.0014589942688397|84.234373290095|96.528031461174|231.58755007083|0.5|0.409|0.08334|22|8|0.0014200528401585|0.032020515191546|16.950000762939|2022-09-18|-0.09552|2022-09-25|0.11785|2022-08-28
2024-02-11 04:09:19|WEEKLY|10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP|168.76212040482|3|16.696363878554|0.085|1|2|-0.00228|219|-0.56786|12|0.57316734185277|42|39.74|0.1394|0.26099|-0.0026398352528189|0.085242601091564|52.021445115376|150.49931849687|2710.3960651964|0.684|0.421|0.2472|19|9|0.0057634214002642|0.069939973579921|229.5|2024-02-04|-0.27642|2018-05-06|0.45991|2018-01-07
2024-02-11 04:09:20|WEEKLY|10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP|-2.3078123399724|49|0.19927078714335|0.5474|-1|1|0.54737|1.72|-0.26499|14|-0.26499034888985|14|41.25|-0.01935|0.05744|-0.086272266626912|-0.022914167086505|63.118080769653|87.221834822985|25.787106580753|0.5|0.375|0.30586|8|5|-0.0012967195767196|0.10115253968254|11.859999656677|2021-06-13|-0.2674|2023-01-15|0.34555|2019-11-24
2024-02-11 04:09:21|WEEKLY|10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP|44.810521492318|10|3.159577393115|-0.1147|1|1|-0.11466|47.1|-0.04762|29|-0.047619047619048|29|26.52|-0.11057|-0.03916|-0.13166199931267|-0.11877983482457|6.9384813798961|27.810505763098|119.84732668825|0.517|0.31|0.1923|29|12|0.0013070437017995|0.056971362467866|96.400001525879|2021-07-04|-0.26775|2021-05-16|0.29696|2021-04-25
2024-02-11 04:09:23|WEEKLY|10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP|-43.184777006243|27|1.1699259230608||0|0|0.10181|39.7|0.40042|36|0.40041569754372|36|37.15|0.04348|0.0708|0.04920538419653|0.11094105455036|151.91483630897|209.56072093325|362.22628307264|0.6|0.4|0.10844|20|10|0.0019856176853056|0.03330300390117|59|2023-06-18|-0.11329|2022-10-16|0.13537|2023-04-23
2024-02-11 04:09:24|WEEKLY|10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP|-5.5717416614014|17|0.31050822114563|-0.0043|-1|1|-0.00429|4.68|-0.09734|13|-0.097335803637345|13|25.83|-0.1782|-0.03338|-0.1078840096078|-0.0071486092021154|14.93692505877|54.290968934422|35.779815410065|0.583|0.417|0.41106|12|5|0.0017579754601227|0.13714969325153|13.680000305176|2017-11-19|-0.28571|2019-11-24|0.72691|2021-03-14
2024-02-11 04:09:25|WEEKLY|10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|-0.71000684407955|26|0.060002280962487||0|0|0.14062|0.55|-0.36634|32|-0.36633664184359|32|52|0.37907|0.48118|0.31075024116902|0.22360721481631|315.21065523978|135.22177305383|19.572954559454|0.583|0.417|0.26216|12|4|9.4714946070879E-5|0.09300345146379|6.561999797821|2014-10-19|-0.54475|2016-03-06|1.0241|2021-01-24
2024-02-11 04:09:25|WEEKLY|10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|27.51989256272|98|1.1075934928161||0|0|0.20915|29.08|-0.17146|11|-0.095594713804448|56|51.78|0.02816|0.10427|0.021059025772912|0.085230810669863|98.838894119799|119.29284539044|239.73618837057|0.444|0.333|0.16247|9|4|0.0021263410301954|0.053752095914742|31.559999465942|2024-01-07|-0.20528|2013-05-05|0.13517|2016-01-10
2024-02-11 04:09:26|WEEKLY|10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|4.7121744416866|7|0.77280284035059||0|0|-0.31875|5.45|-0.40845|16|0.51063825604925|18|22.89|1.4603|1.66633|2.2741520644244|4.2012325194171|121204.16639376|1830356.5337429|27249.999655404|0.69|0.38|0.23129|71|16|0.0068312998160638|0.10236128142244|113.54000091553|1997-07-13|-0.42129|1999-01-17|0.57143|1993-02-21
2024-02-11 04:09:28|WEEKLY|10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP|14.114860502938|35|0.71703388607965|0.0591|1|2|-0.01613|15.25|-0.18774|56|-0.086432675706925|20|27.52|-0.06741|-0.00509|-0.039300814783172|0.036138885314831|42.504207236888|126.76336820854|252.06610775574|0.593|0.37|0.17891|27|10|0.0020526898326898|0.057402097812098|19.14999961853|2023-07-23|-0.18845|2021-05-16|0.19675|2020-04-12
2024-02-11 04:09:29|WEEKLY|10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP|-7.4981406603454|13|1.0943802487254||0|0|0.32057|4.26|-0.40733|25|-0.0074867000687263|26|25.63|-0.22757|-0.06888|-0.21612873030024|-0.040623738376737|34.001471658316|91.93024624|29.790210993437|0.5|0.25|0.46597|8|3|0.00063451612903226|0.14758202764977|28.700000762939|2021-07-18|-0.51991|2023-11-19|0.34164|2021-05-16
2024-02-11 04:09:30|WEEKLY|10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP|-100.4353214963|17|3.1264763199259|-0.0476|-1|1|-0.04757|92.5|-0.13854|27|-0.13853655559261|27|28.46|-0.09259|-0.0078|0.013676222757159|0.066150262277306|52.927636399483|92.421616318108|247.85637930439|0.577|0.385|0.21282|26|10|0.0024304761904762|0.068311071428571|152|2020-07-26|-0.24406|2020-03-22|0.31165|2019-10-27
2024-02-11 04:09:31|WEEKLY|10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP|-3.4799847986205|103|0.063916432667204|0.1707|-1|1|0.17073|3.4|-0.13214|17|-0.13214016677356|17|63.75|-0.00236|0.04428|-0.13214016677356|-0.13214016677356|86.786|86.786|50.74627152475|0.25|0.25|0.13358|4|1|-0.0014240336134454|0.039212016806723|8.4499998092651|2017-11-05|-0.21739|2020-03-15|0.14573|2019-11-03
2024-02-11 04:09:31|WEEKLY|10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|1.0338567542212|27|0.036935929716935|-0.02|1|2|-0.05983|1.1|0.1699|56|0.169903067535|56|43.94|0.01091|0.05282|0.092684798286069|0.15609769528377|179.17706250271|205.62903801229|111.11111244904|0.412|0.294|0.133|17|4|0.00058602846054334|0.039040659767141|3.6300001144409|2013-05-19|-0.16667|2017-05-28|0.17857|2010-03-28
2024-02-11 04:09:33|WEEKLY|10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|112.28310719316|28|10.383657856972|0.7738|1|2|0.70749|134.55|0.23335|99|0.23334728806184|99|40.54|0.02311|0.14151|0.14002844838777|0.26185304640977|149.79126457214|402.39283306525|584.74577015811|0.568|0.378|0.30422|37|14|0.0033242763588736|0.097381034708579|149.89999389648|2024-02-04|-0.3381|2008-10-12|0.60733|2003-10-12
2024-02-11 04:09:34|WEEKLY|10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP|609.68363078767|26|50.55997796134||0|0|0.20077|625|1.59496|104|1.5949604869056|104|59.67|0.24172|0.44414|1.5949604869056|1.5949604869056|259.496|259.496|436.11751493085|0.333|0.333|0.25615|3|0|0.0089248039215686|0.081052450980392|768|2024-01-07|-0.20872|2020-03-22|0.41068|2020-04-12
2024-02-11 04:09:35|WEEKLY|10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP|-178030.83173659|26|15214.82456888|-0.0451|-1|1|-0.0451|159900|2.39623|70|2.3962264150943|70|36.9|0.22642|0.32935|0.47610883831243|1.2776731685584|383.33985388256|4695.614263336|6103.0534351145|0.65|0.3|0.3394|20|9|0.0082698558322411|0.11855007863696|242500|2023-06-18|-0.23843|2020-03-15|0.44362|2017-07-23
2024-02-11 04:09:36|WEEKLY|10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP|33.17738402416|7|0.79877561881566||0|0|-0.04237|33.9|0.00282|35|-0.041887760468084|18|31.16|-0.01144|0.05244|0.058457167027884|0.16279708020369|138.02506940871|251.29678613136|291.23711792093|0.632|0.368|0.11932|19|5|0.0025654180602007|0.04501745819398|45.349998474121|2021-07-25|-0.16674|2014-07-06|0.32982|2014-06-29
2024-02-11 04:09:37|WEEKLY|10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|38.24631605289|22|2.1632274946063|-0.0791|1|1|-0.0791|40.75|0.00562|49|0.93681310562247|131|46.55|0.05947|0.08827|0.12477641316762|0.20436094000535|137.41774534492|135.94557553591|210.05155052208|0.455|0.273|0.19694|11|5|0.0022175797373358|0.067126322701689|56.5|2021-11-28|-0.16505|2020-03-15|0.1991|2020-04-12
2024-02-11 04:09:38|WEEKLY|10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|-181.55399511427|18|5.3513317047576||0|0|0.07865|164|-0.05136|16|-0.051362649670195|16|81.5|0.13336|0.19078|-0.051362649670195|-0.051362649670195|94.864|94.864|51.735015772871|0.5|0.5|0.07552|2|0|-0.0034670555555556|0.029489722222222|340|2020-09-20|-0.10802|2020-12-06|0.06417|2023-06-25
2024-02-11 04:09:39|WEEKLY|10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|-3.5219667610713|34|0.22565557748703|0.1433|-1|1|0.14329|2.81|-0.14805|28|-0.14805193437977|28|41.33|-0.00508|0.0782|-0.022422958442884|0.033755075860186|68.244403522952|107.74179838564|195.13887716112|0.5|0.333|0.20142|18|7|0.0018191634491634|0.064739086229086|10.239999771118|2014-01-12|-0.17|2020-03-22|0.26|2021-05-16
2024-02-11 04:09:40|WEEKLY|10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|-672.29775368349|17|43.039749861582||0|0|-0.04717|555|-0.26389|57|-0.26388888888889|57|37.25|-0.08209|0.00499|-0.031251372515361|-0.0088162255341502|59.487335877546|86.44670262556|390.84507042254|0.55|0.3|0.29159|20|9|0.0038129303547963|0.095144809461235|2000|2015-05-24|-0.2923|2020-03-22|0.30389|2020-06-07
2024-02-11 04:09:41|WEEKLY|10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP|4.2596816173019|12|0.22600014893564|-0.0354|1|1|-0.03542|4.63|0.03292|25|0.032923854204147|25|33.14|0.19037|0.35124|0.59018637931733|0.90774848506038|324.54180441777|509.08518340042|1143.2099014353|0.571|0.429|0.30521|7|4|0.012783909465021|0.094057119341564|7.5999999046326|2021-08-15|-0.30833|2020-03-22|0.25926|2019-06-23
2024-02-11 04:09:41|WEEKLY|10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|-6.346232124844|72|0.35026471846932||0|0|0.0151|5.87|-0.18468|12|-0.18467851097127|12|43.86|0.11796|0.31324|0.33168202759609|0.53471033890013|173.03030583156|345.18349460425|205.24475877166|0.571|0.429|0.29233|14|4|0.0033942773722628|0.094186102189781|14.199999809265|2015-05-31|-0.42614|2021-10-31|0.53476|2013-08-11
2024-02-11 04:09:43|WEEKLY|10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|-2434.1526718297|10|156.11296227096|-0.1275|-1|1|-0.12745|2300|-0.05288|19|-0.052876402066818|19|34.41|0.01736|0.0854|0.1481444520333|0.21626967447762|121.09224915204|150.63297525812|209.09090909091|0.5|0.364|0.27875|22|9|0.002495861618799|0.084129660574413|7299|2012-10-21|-0.24275|2018-11-04|0.31121|2015-10-11
2024-02-11 04:09:44|WEEKLY|10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP|-2.1372374387791|152|0.056671216851774|0.4191|-1|1|0.41908|2.01|-0.01143|18|-0.011428560529437|18|38.94|0.05977|0.1095|0.21170617344371|0.24486536156501|418.72429135866|427.44851556127|324.19354435557|0.5|0.438|0.23411|16|7|0.0028069250645995|0.069573488372093|6.539999961853|2019-07-21|-0.27431|2020-03-22|0.35714|2009-05-10
2024-02-11 04:09:45|WEEKLY|10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|1795.2604643258|5|80.821860702275|0.0289|1|2|-0.01913|2000|-0.15786|13|-0.11729323308271|4|34.4|0.0315|0.11711|0.14319137657735|0.29371948962468|126.72372973192|150.47822183|192.49278152069|0.6|0.4|0.12007|5|2|0.0043583522727273|0.049006818181818|2870|2022-03-20|-0.08816|2022-10-02|0.1406|2021-07-04
2024-02-11 04:09:45|WEEKLY|10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|-58.368316398416|71|2.8824957167002|0.3333|-1|1|0.33333|52|-0.07921|42|-0.18008049884517|5|41.75|0.053|0.16584|0.0056829244771328|0.050821480162944|19.368394898296|42.569023496876|13|0.813|0.438|0.33616|16|9|0.0010028861788618|0.096483739837398|744|2009-08-16|-0.7425|2012-02-26|0.57333|2012-04-29
2024-02-11 04:09:46|WEEKLY|10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|1.8042435234069|5|0.12222694202427|0.0286|1|1|0.02857|2.16|-0.17978|31|-0.29861114560454|16|34.04|-0.07543|-0.03399|-0.01146637313161|-0.036137391337518|52.677411908936|58.567042618013|64.285718847294|0.783|0.391|0.24816|23|16|0.00080467598475222|0.0815291613723|6.8800001144409|2011-02-13|-0.16923|2013-07-07|0.26891|2021-01-17
2024-02-11 04:09:48|WEEKLY|10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP|-78.458259771011|17|3.622230466237||0|0|0.14049|67.3|0.24362|98|-0.030292733360918|18|34.94|-0.04621|0.04399|0.13922864187936|0.16984177574492|255.99045087446|179.99485143755|60.916003807791|0.5|0.25|0.29088|16|5|0.0011550956521739|0.082843913043478|746.23999023438|2015-12-20|-0.32012|2016-02-28|0.42191|2013-02-24
2024-02-11 04:09:48|WEEKLY|10237|946567|/equities/damac-properties-dubai-co-psc|MSCI_EEM_SMALLCAP|1.3249584972543|16|0.025013826301272|0.0276|1|2|0|1.4|-0.23894|34|0.14478116586363|24|32.18|0.06664|0.09124|0.029024036729014|0.011153505569897|95.589092853168|101.46463590123|70.281123873114|0.818|0.364|0.24524|11|8|0.00092542005420054|0.072457994579946|4.5700001716614|2017-07-23|-0.23361|2020-03-15|0.63151|2015-02-08
2024-02-11 04:09:49|WEEKLY|10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP|40.219176044671|14|0.95998486272637||0|0|-0.02098|42|-0.02509|69|0.086586455329417|21|36.33|-0.02064|0.02776|-0.0063187341266748|0.03762577905493|88.445245390269|120.19384590863|195.3488372093|0.476|0.286|0.12828|21|6|0.0014041365979381|0.044813350515464|69.5|2012-10-07|-0.14041|2022-11-06|0.18288|2009-05-31
2024-02-11 04:09:50|WEEKLY|10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP|1999.7664159596|8|121.91119468015|0.0958|1|1|0.09576|2380|-0.10601|13|0.4286503502844|92|29.6|-0.05358|0.00887|-0.025734554810925|0.0072632513551188|26.350787427361|86.591847278748|177.61194029851|0.702|0.468|0.14933|47|23|0.0011955150214592|0.051282238912732|3350|2013-03-10|-0.17647|1998-10-11|0.20779|1998-09-27
2024-02-11 04:09:51|WEEKLY|10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP|59.25864086549|11|2.4495766123413|-0.1263|1|1|-0.12627|60.2|0.39245|37|0.39245100484159|37|35.71|-0.02684|0.03383|0.021695549260062|0.087655806229917|88.22007515753|154.77818975362|167.45479689947|0.571|0.381|0.16424|21|9|0.0015719605263158|0.056938381578947|151.5|2021-07-25|-0.18108|2020-03-15|0.30332|2021-07-18
2024-02-11 04:09:53|WEEKLY|10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP|-6.681139986658|39|0.77290779139086||0|0|0.33426|4.8|0.16103|45|0.16103059482402|45|47|0.3744|0.51015|0.68406590355601|0.96475432708291|554.69204927681|381.8406448737|152.38095382264|0.833|0.5|0.34788|6|3|0.00521371875|0.131233125|27.64999961853|2020-07-12|-0.2782|2021-08-01|0.4863|2018-01-21
2024-02-11 04:09:53|WEEKLY|10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP|2514.5041493785|14|181.21573827783|0.0693|1|1|0.06927|3010|-0.03515|45|-0.17950664136622|11|52|0.07646|0.09859|0.048968832691579|0.048902141501762|114.58918655108|104.80200819|140.1303538175|0.571|0.286|0.24494|7|5|0.0017874535809019|0.071028567639257|3995|2017-12-03|-0.16781|2018-05-06|0.1653|2020-03-22
2024-02-11 04:09:54|WEEKLY|10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|-26.146052015481|3|1.5588153757626||0|0|-0.02752|22.4|0.05825|72|0.058252370551908|72|32.54|-0.01163|0.08164|0.15333783376714|0.21293840878674|405.25849770978|501.8771127391|589.47368156877|0.542|0.417|0.20467|24|8|0.0036869476372925|0.071682005108557|28.736419677734|2018-01-21|-0.28082|2020-03-15|0.29268|2009-05-24
2024-02-11 04:09:55|WEEKLY|10244|50180|/equities/lib-hold|MSCI_EEM_SMALLCAP|8603.8244004425|33|625.89186651915|0.4386|1|2|0.27098|10422|-0.22207|19|-0.22206541590569|19|26.83|-0.0109|0.04485|0.027886650840827|0.048053165939991|157.93822052461|217.9904528812|1597.3392467005|0.603|0.413|0.12087|63|22|0.0023963704994193|0.04994181184669|17498|2015-04-26|-0.25691|2001-04-08|0.28346|2021-07-18
2024-02-11 04:09:56|WEEKLY|10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP|631.29749496606|53|56.284166310141|1.5738|1|2|1.42158|796.7|0.63408|96|0.6340812153357|96|45.48|0.18197|0.3182|0.40691686767326|0.75288774065887|626.80719980271|2899.8900945125|5509.6819509354|0.593|0.37|0.33161|27|10|0.0058909765625|0.118877578125|837.5|2024-02-11|-0.28737|2000-05-28|0.36054|2000-01-02
2024-02-11 04:09:58|WEEKLY|10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP|9.551556532967|1|0.64948115567767||0|0|0|11.5|0.24829|62|0.24828538121921|62|33.71|-0.11642|0.16412|0.23807161210155|0.36443348976517|230.513710536|260.99008726129|273.80953624405|0.667|0.429|0.35387|21|6|0.0151175|0.10617672316384|102.30599975586|2011-11-27|-0.6|2010-08-22|6.5738|2011-11-20
2024-02-11 04:09:58|WEEKLY|10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP|-11.211348570624|25|0.24544955533051||0|0|0.04566|10.45|-0.0641|22|-0.064102565147572|22|36.75|-0.02858|0.01702|-0.015209582261922|-0.0039103913736474|85.976448976934|95.11895595699|117.02127046075|0.4|0.3|0.15476|20|6|0.0010517127799736|0.051312753623188|22.709999084473|2011-08-07|-0.28216|2009-06-07|0.22984|2016-03-27
2024-02-11 04:09:59|WEEKLY|10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|-9949.7061027509|46|418.91183082527|0.1119|-1|1|0.11188|8700|0.18344|102|0.006505422638317|52|54.81|0.06851|0.16236|0.21804524126854|0.36064340148827|311.37791554026|412.17942042435|385.07672098666|0.563|0.375|0.21023|16|5|0.0022511822125813|0.061795585683297|20088.900390625|2018-03-04|-0.17695|2008-01-20|0.36135|2008-11-02
2024-02-11 04:10:00|WEEKLY|10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP|5284.4090477428|62|287.09024125864|0.2555|1|2|0.23408|6200|-0.20393|31|-0.002260212248377|75|31.32|0.06351|0.12842|0.17737590189537|0.29873417431588|2622.2818739152|5884.973743638|4769.2307692308|0.561|0.368|0.14843|57|16|0.0031388786565547|0.05817974539545|8850|2018-08-05|-0.35465|1999-10-24|0.28571|1992-05-17
2024-02-11 04:10:01|WEEKLY|10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP|-1114.9864412995|19|40.530387700981||0|0|-0.05705|1004.2|-0.08486|11|-0.08486271471033|11|30.06|0.01664|0.0701|0.068991472912027|0.13009415126845|493.78835375341|754.96736952929|723.27862193481|0.673|0.404|0.12204|52|20|0.0018547311827957|0.043253162555345|1373.4100341797|2007-06-24|-0.16346|1998-08-23|0.21046|1994-02-06
2024-02-11 04:10:03|WEEKLY|10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP|10.747029264565|33|0.73265696903228|0.0486|1|1|0.04861|13.16|-0.01831|14|-0.018310666526018|14|45.53|0.07262|0.13932|0.31057383995439|0.55752139403269|398.21069559404|431.64111238037|1078.6884867866|0.474|0.263|0.20585|19|8|0.0036469565217391|0.070473957636566|15.392593383789|2019-07-21|-0.16185|2011-01-30|0.42667|2009-10-25
2024-02-11 04:10:04|WEEKLY|10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|-659.17464257992|3|39.499890332568||0|0|0.04135|532.05|-0.17753|24|-0.1775340692948|24|47.22|0.46549|0.5794|0.58503201649655|0.96228051055004|3135.2156433774|6018.8102062455|2440.5963596938|0.75|0.469|0.31277|32|18|0.0045284071381362|0.10902258426966|774.59997558594|2022-04-03|-0.26713|1998-07-05|0.39198|1995-04-02
2024-02-11 04:10:05|WEEKLY|10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP|-1.8939816055414|157|0.044660538359394|0.0785|-1|1|0.07853|1.76|0.33121|143|0.33121351015222|143|76.25|0.08531|0.10389|0.13051903516634|0.13051903516634|123.77856822|123.77856822|99.154930372036|0.5|0.5|0.11997|4|2|0.00019091106290672|0.034783275488069|2.25|2020-09-20|-0.07538|2020-03-15|0.08889|2020-02-16
2024-02-11 04:10:06|WEEKLY|10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|-8.2700568510735|38|0.80335231865923|0.1956|-1|2|0.15515|5.5|0.01587|24|0.015865276524277|24|50.75|0.12871|0.24683|-0.034101856742279|-0.0048645009887915|55.190269898668|77.060687545037|22.357723230537|0.5|0.313|0.31152|16|6|0.0012849705535925|0.11268932862191|33.251819610596|2018-06-17|-0.28668|2023-12-17|0.3705|2008-11-30
2024-02-11 04:10:06|WEEKLY|10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|13284.475790573|6|1000.6572628281|0.0945|1|2|0.01724|15340|0.48133|107|0.013166321271188|24|35.26|0.30434|0.42798|0.66661125059126|1.0155113869812|11931.565393892|5562.1217330745|461.43666377758|0.548|0.323|0.14619|31|7|0.0033003460837887|0.045306029143898|38259.80078125|2016-04-24|-0.74695|2000-12-17|0.47053|2001-06-17
2024-02-11 04:10:08|WEEKLY|10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|-1171.0364027504|16|58.378633929407|0.026|-1|1|0.02605|1017|-0.12914|62|-0.12913577279999|62|37.86|0.18709|0.26638|0.34359107043208|0.53097619405049|736.39117295145|593.20549348909|1477.9829037692|0.682|0.409|0.30281|22|14|0.005054375|0.096556143867925|1588.9499511719|2021-09-19|-0.21621|2008-01-27|0.48579|2009-04-12
2024-02-11 04:10:09|WEEKLY|10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|6.992348030846|54|0.8245458279084|0.1572|1|1|0.15724|8.39|0.31474|62|0.086237261907964|53|31.11|-0.03726|0.04129|-0.01406321648043|-0.12366588749751|84.777226047443|64.482122737152|26.088309649037|0.444|0.333|0.29309|9|3|-0.0008963963963964|0.1125396996997|36.563499450684|2018-03-25|-0.28795|2020-03-15|0.34225|2020-06-07
2024-02-11 04:10:10|WEEKLY|10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP|31317.967239384|24|5888.5591420303|-0.2366|1|1|-0.23663|38550|-0.15959|9|-0.17486118226664|26|42.09|0.72298|0.96863|0.12513669338874|-0.050820553836836|154.78841453688|88.55567508|73.28897338403|0.455|0.182|0.36407|11|4|0.0032120987654321|0.1143495473251|199500|2021-10-03|-0.27161|2021-10-17|0.76836|2021-09-19
2024-02-11 04:10:10|WEEKLY|10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP|35.095377317263|54|1.5942301322249|0.0589|1|2|0.00128|39|1.14347|104|1.1434678320612|104|35.53|-0.07566|0.09011|0.10731316280336|0.10284960488891|136.11113933653|120.0179344995|106.58649859897|0.467|0.4|0.18166|15|4|0.0017476279863481|0.067995034129693|62.400001525879|2021-04-18|-0.40379|2016-05-15|0.53769|2020-06-07
2024-02-11 04:10:11|WEEKLY|10260|103473|/equities/ite|MSCI_EEM_SMALLCAP|131.12584454808|62|7.979044759183|1.1125|1|1|1.11248|154|0.24378|31|0.92816394873399|101|33.33|-0.0268|0.02197|0.030057556859594|0.093787534940837|85.578789871478|126.33766290334|228.55447651742|0.667|0.286|0.20048|21|12|0.0022610775295664|0.068396583442838|182.5|2023-09-17|-0.21185|2011-11-27|0.19632|2021-04-11
2024-02-11 04:10:13|WEEKLY|10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|10.446753620663|13|0.81011259777832|0.0655|1|1|0.06554|12.03|0.07212|41|0.07211543311029|41|38.65|0.00622|0.09121|-0.14193478550285|-0.076829429719956|38.085256974439|77.179339054135|57.068310135251|0.353|0.176|0.25251|17|6|0.0010561733931241|0.090241988041854|29.040000915527|2011-09-11|-0.29783|2020-03-22|0.3125|2020-04-12
2024-02-11 04:10:14|WEEKLY|10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|759.22497488498|14|63.925008371674|0.2314|1|2|0.20403|935.95|-0.17442|16|0.2574536561699|45|42.94|-0.03133|0.54076|0.6004504389855|0.95115961397681|27121.157796679|20384.498999099|706.37736770342|0.742|0.452|0.35825|31|15|0.0092560788690476|0.10578399553571|999.90002441406|2024-02-11|-0.24627|1999-04-25|9.56338|2006-06-25
2024-02-11 04:10:15|WEEKLY|10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP|122.33387044608|11|6.6032105101728|-0.1119|1|2|-0.13699|126|-0.18978|47|-0.18977556465072|47|52.18|0.04733|0.24814|0.45796866396667|0.45796866396667|252.08812293727|252.08812293727|463.40565474493|0.273|0.273|0.21841|11|0|0.0041366438356164|0.070374623287671|205|2022-09-18|-0.38529|2015-07-26|0.26054|2020-03-29
2024-02-11 04:10:16|WEEKLY|10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|-78.819200989802|2|3.3780665388369||0|0|0.03008|67.08|-0.14522|30|-0.14522308080802|30|25.62|0.6441|0.73148|0.95130483070465|1.2195218677616|353608.63940842|574907.95465605|670800.03330427|0.73|0.571|0.19325|63|22|0.0080904582043344|0.087306749226006|116.84999847412|2022-11-06|-0.5|1993-07-18|1|1993-07-11
2024-02-11 04:10:17|WEEKLY|10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|87.642597315804|36|8.482220423789|0.4142|1|1|0.41417|103.8|-0.15773|13|-0.22697945673041|19|28|-8.5118|3.45891|6.4117862333566|9.399856468799|2982.6649817941|7157.431651767|9267.8573758779|0.528|0.361|0.33996|36|11|0.21002634707574|0.10585525407478|191.60000610352|2017-10-22|-0.5|1998-12-20|216.21428|2006-10-15
2024-02-11 04:10:19|WEEKLY|10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP|38.767157664179|8|2.3162071841975|0.1759|1|2|0.14861|41.35|-0.04673|16|-0.046733811483423|16|30.16|-0.04081|0.00561|0.025342157699436|0.035019492139997|118.96495931049|120.15543273214|116.31504743048|0.64|0.36|0.15002|25|10|0.0010038633377135|0.052015137976347|75.269996643066|2010-05-02|-0.14948|2011-05-22|0.29721|2019-10-27
2024-02-11 04:10:19|WEEKLY|10267|41415|/equities/cap|MSCI_EEM_SMALLCAP|6211.4338109981|9|516.33468508818|0.1154|1|2|0.0474|6850|-0.25769|10|-0.24809322695065|38|30.63|0.34035|0.43176|0.68395884769572|0.96006715344869|7383.6929941531|4033.0116101517|376.37362637363|0.549|0.373|0.21541|51|19|0.0026564267515924|0.071741815286624|27050|2008-06-29|-0.42708|1994-11-13|0.60803|2015-02-08
2024-02-11 04:10:20|WEEKLY|10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP|-9.4690211934895|58|0.51864396956985||0|0|0.13846|8.4|-0.13366|21|-0.13366339905754|21|30.75|-0.0869|-0.04786|-0.093518004725834|-0.12468932947739|50.772371035112|57.132579109647|98.823524923885|0.5|0.333|0.25062|12|6|0.0013196948356808|0.077032535211268|18.39999961853|2017-10-22|-0.16456|2020-03-08|0.1982|2020-11-15
2024-02-11 04:10:21|WEEKLY|10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|1311.5765888387|9|76.807803720436||0|0|0.06449|1535|0.56498|45|-0.0048128342245989|148|44.17|0.06483|0.0973|0.13905696963709|0.17688865248419|408.56286765336|318.47932805014|309.5257215756|0.565|0.348|0.15133|23|8|0.001968271484375|0.05449021484375|2300|2018-05-06|-0.34979|2020-03-22|0.31118|2020-06-07
2024-02-11 04:10:22|WEEKLY|10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP|-9074.3846883604|17|262.72527573601||0|0|-0.06058|8749.7998|0.08886|73|0.088855377036325|73|38.79|146.69568|149.59266|0.13034632134363|0.12987420055282|386.00341617785|225.67794361963|467903.73167787|0.643|0.464|0.12986|28|12|4.0909016333938|0.049888702359347|23274.71484375|2018-07-22|-0.26241|2020-03-22|4507.39426|2018-03-18
2024-02-11 04:10:24|WEEKLY|10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|-7912.18620835|8|1755.7287361167||0|0|0.61564|2310|-0.58118|25|-0.58118466898955|25|42.5|-0.18067|-0.06267|-0.033382195838151|-0.1135811276633|50.092764963743|37.481327133355|17.906976744186|0.7|0.5|0.33953|10|4|1.5208333333336E-5|0.12152256944444|32500|2021-11-07|-0.54087|2023-12-24|0.612|2021-09-05
2024-02-11 04:10:24|WEEKLY|10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP|-171.43628577012|108|10.995429607291||0|0|0.35078|135.85|0.90314|85|0.90313784272775|85|42.35|0.21072|0.35643|0.33917578301694|0.65060086281226|577.40629043239|2707.4247089308|71.166643898519|0.692|0.423|0.35976|26|14|0.0027711920529801|0.11740682119205|415|2018-01-28|-0.30219|2008-10-12|0.47006|2001-04-22
2024-02-11 04:10:25|WEEKLY|10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP|-109.35421210192|30|4.6014042882858||0|0|0.22823|95.7|0.31734|62|0.31734477121271|62|36.22|0.0661|0.14247|0.0079434086727481|0.0035040298944293|97.685182254503|94.675038577158|32.464888168988|0.333|0.222|0.20879|18|3|-8.4008810572686E-5|0.073814948604993|397.64498901367|2017-12-24|-0.21577|2015-03-01|0.27514|2015-02-22
2024-02-11 04:10:26|WEEKLY|10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|-0.58536098258231|45|0.082905216377355|0.557|-1|1|0.55696|0.35|-0.10227|20|-0.10227269802458|20|33.41|-0.04294|0.0305|0.0042076699062702|-0.020556336682845|84.772475505169|70.507415251488|8.9058521143573|0.409|0.364|0.26507|22|7|-0.0011654942233633|0.087872041078305|9.4499998092651|2009-07-05|-0.25676|2022-10-30|0.39759|2023-11-26
2024-02-11 04:10:27|WEEKLY|10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP|-10.530001488239|115|0.81244357512036||0|0|0.38431|9.42|-0.48611|16|-0.3755490608891|8|37.2|0.4668|0.7248|0.943307958684|1.5472491384853|501.83463020437|1696.4921473765|72.128635326418|0.633|0.4|0.30323|30|12|0.0036972601626016|0.11303276422764|109.37000274658|2011-05-01|-0.36975|2001-01-07|1.06751|2020-08-02
2024-02-11 04:10:29|WEEKLY|10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|2755.1863994471|8|156.10453351762|0.0797|1|2|0.06613|3305|0.1988|121|0.19879886099308|121|19.95|0.02867|0.07032|0.09273017012878|0.10415374698304|2030.0211718835|1814.1433015899|718.36893242009|0.489|0.42|0.06741|88|12|0.0018857969370391|0.038173397617697|14292|2016-08-14|-0.32155|2020-03-22|0.45968|2020-10-25
2024-02-11 04:10:30|WEEKLY|10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP|-13.130431738838|12|0.32621650177543|0|-1|1|0|12.3|-0.08209|44|-0.082089511873886|44|36.4|0.00137|0.02637|0.0028175245943892|-0.04996724401231|93.726110941873|80.79315477119|54.910716072333|0.6|0.4|0.12538|10|6|-0.0010570133333333|0.044255733333333|27|2017-11-05|-0.24658|2020-03-15|0.14754|2020-04-12
2024-02-11 04:10:31|WEEKLY|10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP|-12156.960860134|22|800.58825804012|0.0578|-1|1|0.05777|9950|-0.16801|24|-0.16800688665374|24|34.25|-0.13471|0.05818|0.044467935655494|0.16885173532896|40.084156904809|134.43390315863|458.52534562212|0.583|0.5|0.30878|12|4|0.0060753472222222|0.10168912037037|21950|2021-10-03|-0.29191|2020-03-22|0.42073|2020-02-16
2024-02-11 04:10:31|WEEKLY|10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|6.1084958471268|6|0.33300133024953|-0.0042|1|1|-0.00418|7.15|-0.08235|15|-0.082348594689078|15|37.51|0.48305|0.56739|0.71422584719756|1.2066139182158|8574.1421401212|27321.369742254|2648.1480782414|0.667|0.41|0.27412|39|22|0.0050871866485014|0.09163590599455|28.579999923706|2000-02-20|-0.32558|1999-09-26|1.88436|2000-02-20
2024-02-11 04:10:32|WEEKLY|10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|1375.5608847009|35|153.41303436401|1.6409|1|1|1.64089|1866.05|0.14416|55|0.14415664127865|55|43.26|0.20266|0.30167|0.45379440305025|0.65065894860366|1239.9336594496|1070.9519524787|960.49519279026|0.579|0.368|0.31194|19|8|0.004673820093458|0.10384378504673|1937.5999755859|2024-02-11|-0.18034|2011-05-08|0.34664|2009-05-24
2024-02-11 04:10:34|WEEKLY|10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|-1.3497441231314|37|0.068698973896992||0|0|-0.08475|1.28|-0.00392|23|-0.003921274311289|23|37.45|0.09414|0.19134|-0.052357711853281|0.049161576316538|37.059160541017|89.67927748773|139.1304291489|0.4|0.3|0.27691|20|5|0.002402|0.089676522292994|6.25|2011-05-01|-0.27684|2012-07-22|0.25243|2009-03-29
2024-02-11 04:10:35|WEEKLY|10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|2.5367259347807|63|0.15843849284128|0.1389|1|1|0.13889|2.87|0.13103|36|-0.19230766879501|27|26.11|-0.11738|-0.0508|-0.089639934631232|-0.098820371331822|25.007104513363|38.616099382695|66.281753721202|0.481|0.296|0.23878|27|10|0.00082415906127771|0.077293767926988|8.9499998092651|2012-05-06|-0.20948|2015-07-05|0.37671|2015-04-12
2024-02-11 04:10:36|WEEKLY|10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP|23701.79025242|56|2087.5166318465|0.3169|1|2|0.24943|27300|||-0.19230766879501|27|102|0.12072|0.16574|0|0|100|100|109.85915492958|0|0|0.24041|1|0|0.0019614649681529|0.083486687898089|33350|2021-07-25|-0.14091|2022-10-02|0.18834|2021-03-28
2024-02-11 04:10:36|WEEKLY|10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP|757.77230814016|33|55.404849395783|0.17|1|1|0.16999|918.5|-0.21544|25|-0.21544242430319|25|28.2|0.00853|0.06664|0.159984574689|0.159984574689|120.46212696|120.46212696|182.73152514733|0.4|0.4|0.23826|5|3|0.0046295375722543|0.073551849710983|1216.1999511719|2021-09-12|-0.1636|2022-05-01|0.14888|2022-03-06
2024-02-11 04:10:37|WEEKLY|10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP|-0.075241379718286|128|0.01158045986636|0.9802|-1|1|0.9802|0.039|0.44853|15|0.44852941756534|15|40.2|0.55207|0.74312|0.94359029254684|1.2134108450942|1656.5290434472|1080.9846193693|17.333334150136|0.7|0.5|0.37068|10|7|0.0030090926275992|0.13110283553875|3.8399999141693|2021-08-22|-0.83784|2023-01-08|0.68076|2015-04-26
2024-02-11 04:10:39|WEEKLY|10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|-468.44282762917|10|26.544814466956|0.0244|-1|1|0.02445|383.1|-0.04592|35|-0.045918351837272|35|41.31|0.1756|0.29614|0.34474335587006|0.43030157929646|3220.0988027812|2626.4556511116|3249.3639299665|0.472|0.361|0.3072|36|13|0.004477827540107|0.10520911096257|525.90002441406|2022-04-10|-0.32264|2008-10-12|0.50155|1996-02-18
2024-02-11 04:10:39|WEEKLY|10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP|-4.5629312490996|38|0.23733191431232|-0.0893|-1|1|-0.08929|4.27|0.05615|25|0.056145216079738|25|37.6|-0.0028|0.03404|0.040200753598152|0.085670034230601|128.54189897739|138.47341849581|188.93805305067|0.45|0.25|0.15179|20|8|0.0013966793409379|0.051722116603295|7.5300002098083|2019-11-10|-0.15878|2020-03-15|0.22045|2010-03-21
2024-02-11 04:10:40|WEEKLY|10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP|44.805399629461|7|1.5181545012436|-0.041|1|1|-0.041|47.95|-0.07066|18|0.15166465207373|22|39.74|0.01797|0.0581|0.078564736977084|0.12019012490461|183.05165918691|177.25310626481|68.963039845784|0.632|0.368|0.21259|19|11|0.00053503285151117|0.061783889618923|122|2009-12-13|-0.18485|2020-03-15|0.25902|2009-05-10
2024-02-11 04:10:41|WEEKLY|10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|358.17863356255|22|22.807124180322||0|0|0.26551|419.2|-0.12258|18|-0.12258470526408|18|45.24|0.353|0.49442|0.83415424300879|1.030284359161|1377.9412345981|1251.7822931872|3906.8036355168|0.476|0.381|0.27297|21|6|0.0054897425334707|0.098709866117405|441.35000610352|2024-02-11|-0.24583|2008-10-12|0.29245|2008-11-09
2024-02-11 04:10:42|WEEKLY|10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP|-15.370417356741|27|0.52347254761428||0|0|0.10714|13.75|-0.12|28|-0.12000002179827|28|33.41|0.02331|0.08264|0.13566910619725|0.19916578554683|204.93262111289|250.01445842239|200.14556374161|0.545|0.364|0.20244|22|10|0.0019732457293035|0.060879250985545|52.072917938232|2017-09-17|-0.20118|2020-03-15|0.23853|2017-01-08
2024-02-11 04:10:44|WEEKLY|10291|103617|/equities/primax|MSCI_EEM_SMALLCAP|61.17336888036|36|2.3329698357845|0.0183|1|1|0.01835|66.6|-0.15548|32|-0.025356397606128|22|32.95|-0.02814|0.02136|0.0087309563345801|0.049228557148847|85.887233962839|125.79406168386|168.60759107372|0.524|0.429|0.22209|21|9|0.0018603301237964|0.070542407152682|92.900001525879|2018-01-07|-0.16076|2014-10-19|0.28028|2012-02-05
2024-02-11 04:10:45|WEEKLY|10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP|-30107.470819804|20|2321.2279554859|0.1088|-1|1|0.10878|23350|1.23786|114|1.2378604676784|114|43.75|0.14032|0.32245|1.2378604676784|1.2378604676784|223.786|223.786|235.85858585859|0.25|0.25|0.33316|4|1|0.0068423195876289|0.10030164948454|39650|2023-07-16|-0.14599|2022-09-25|0.41129|2020-07-19
2024-02-11 04:10:46|WEEKLY|10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP|8707.8866051072|2|545.70446496428||0|0|0.00867|10470|0.50453|127|0.1448087431694|68|49.2|0.50209|0.58016|0.68332676542805|1.089632024583|1468.0619481363|5270.2106919613|3271.875|0.72|0.48|0.26993|25|15|0.0062763606823721|0.085508285946385|30400|2021-01-03|-0.30909|2000-12-24|3.96926|2010-11-28
2024-02-11 04:10:47|WEEKLY|10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP|790.68412151781|4|85.865287190191|0.01|1|1|0.01|1010|-0.39082|11|0.64251579338505|21|39.68|0.02404|0.08519|0.047673953617585|0.22018214011558|116.12009484736|386.88151770871|937.00713556122|0.895|0.421|0.20021|19|12|0.003928177014531|0.063817463672391|1100|2024-01-28|-0.14476|2013-06-09|0.25409|2009-07-19
2024-02-11 04:10:47|WEEKLY|10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|-17.870853952005|37|1.7302847078888|0.3819|-1|1|0.38186|11.72|-0.1276|23|-0.12759544517937|23|33.94|0.11809|0.25461|0.32240106658879|0.59130623820667|146.33061975029|440.90608561394|1890.322609176|0.625|0.438|0.28376|16|8|0.0074301208981002|0.094912210708117|27.799999237061|2023-04-16|-0.29479|2022-10-30|0.37963|2014-11-09
2024-02-11 04:10:49|WEEKLY|10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|-7.4539723137131|17|0.35091846450657||0|0|-0.02244|6.38|-0.19897|26|-0.19897306782094|26|35.36|0.03087|0.09362|0.1119129666264|0.25387260229365|229.35214565403|526.76006553484|322.22222489808|0.607|0.357|0.20165|28|10|0.0021520874751491|0.068514662027833|12.016503334045|2021-08-15|-0.18465|2017-06-04|0.22028|2022-03-20
2024-02-11 04:10:50|WEEKLY|10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|5438.4947708427|52|323.86620195172|0.538|1|2|0.50225|5608.2002|-0.27094|38|3.2934405866949|98|43.42|0.12442|0.22099|0.24338552883401|0.48225356055185|786.33441842858|3829.7003986833|7098.9875890032|0.667|0.424|0.31038|33|14|0.0050085849056604|0.097600498652291|6790|2023-09-10|-0.22731|2006-05-21|0.91304|1995-01-01
2024-02-11 04:10:51|WEEKLY|10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP|-36.895259925117|30|1.4466231301414|0.1184|-1|1|0.11835|33.15|0.04978|19|0.049781392412552|19|51|0.44204|1.02354|0.74011295297145|0.74011295297145|328.41614061854|328.41614061854|679.30329402619|0.375|0.375|0.18413|8|2|0.0066945308924485|0.074280114416476|47.150001525879|2023-04-09|-0.58724|2017-07-16|0.27119|2015-12-27
2024-02-11 04:10:52|WEEKLY|10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP|37.866929082918|165|3.8804727520286|2.0611|1|1|2.06111|44.08|-0.47295|8|-0.47294834807383|8|44.92|0.16601|0.31799|0.32356836202813|0.4504073731255|191.37804169939|299.01751892086|345.72550455729|0.615|0.462|0.28064|13|5|0.0039101470588235|0.097564732620321|72.980003356934|2018-01-21|-0.50626|2019-08-18|0.29349|2018-09-23
2024-02-11 04:10:53|WEEKLY|10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP|-2.4971196258772|42|0.30737319273117|0.5151|-1|1|0.51506|1.61|-0.37358|15|-0.37358494079932|15|52.25|0.07744|0.15249|-0.11952182914866|-0.11952182914866|71.06985468|71.06985468|12.403698544567|0.5|0.5|0.41281|4|2|-0.00533032|0.128414|19.120000839233|2021-06-27|-0.22088|2022-01-30|0.22693|2022-08-28
2024-02-11 04:10:55|WEEKLY|10301|39904|/equities/shriram-city-union-finance-ltd|MSCI_EEM_SMALLCAP|-2051.7012722917|50|141.41745963686||0|0|-0.13588|1921.8|0.97098|70|0.97097681421757|70|54.5|0.215|0.34445|0.55778069893845|0.81316371647701|1933.5118250536|1904.7900891514|5711.1440168885|0.563|0.375|0.25824|16|5|0.0057949837133551|0.086277372421281|2616.3999023438|2017-07-09|-0.25636|2020-03-29|0.57547|2005-11-13
2024-02-11 04:10:55|WEEKLY|10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP|136.67708342041|17|13.607638859864|0.9794|1|2|0.93145|177.5|-0.16186|30|-0.11075524619361|4|29.76|-0.05796|-0.00402|-0.024910312119379|-0.0054325574404046|58.810352851333|86.913614097159|149.39820187477|0.56|0.36|0.1966|25|10|0.0017710263157895|0.068768355263158|184.5|2024-02-11|-0.1637|2011-08-28|0.27372|2024-02-04
2024-02-11 04:10:56|WEEKLY|10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|-4.3776638733662|115|0.11588796732547|0.5632|-1|1|0.56324|4.04|0.03579|26|0.035789864670781|26|55.58|0.11563|0.18523|0.24357455063061|0.35795352315126|329.69660500711|360.22573614543|146.37681071785|0.583|0.417|0.10887|12|4|0.00088235595390525|0.038294366197183|15.800000190735|2013-03-03|-0.17123|2022-05-15|0.15966|2018-02-18
2024-02-11 04:10:57|WEEKLY|10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP|57.784970200794|12|2.9322933441214|-0.0643|1|2|-0.0988|60.2|0.10215|28|-0.047721496292683|50|62.29|0.351|0.42989|0.60859735990505|0.8644589456898|467.24552867927|264.41387392|44.264706443338|0.571|0.286|0.22072|7|3|-0.00018304250559284|0.081650089485459|379|2017-09-03|-0.23253|2020-03-15|0.19241|2016-05-29
2024-02-11 04:10:58|WEEKLY|10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP|-18.005051835332|13|0.64986383246124||0|0|-0.03165|16.3|-0.11236|13|-0.11235950180052|13|31.75|-0.04466|0.00845|-0.03234532481306|0.060558607826347|46.939655458638|133.89795773537|316.50483369355|0.583|0.333|0.13775|24|10|0.0021213695090439|0.047874457364341|23.944692611694|2018-09-23|-0.13066|2017-04-23|0.19108|2017-10-01
2024-02-11 04:10:59|WEEKLY|10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP|-189.6788788921|32|3.7913062060136|0.0765|-1|1|0.07653|181|0.05119|19|0.051185342997353|19|36.33|-0.09953|-0.03284|0.031097902547555|0.006931121769833|127.44981809728|102.40287484624|201.11111111111|0.556|0.389|0.14096|18|8|0.0015649197080292|0.040985897810219|259|2013-05-26|-0.20379|2011-10-09|0.27094|2010-12-19
2024-02-11 04:11:00|WEEKLY|10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP|-12952.608536015|87|577.65430472416|0.1771|-1|1|0.17712|12590|-0.22438|8|1.1694711538462|74|33.5|0.04477|0.07673|0.21139899554893|0.42928685897436|115.95377658767|149.4981777|103.62139917695|0.5|0.333|0.33735|6|4|0.001614181184669|0.083178954703833|26800|2022-01-09|-0.18908|2021-09-19|0.24516|2021-10-31
2024-02-11 04:11:01|WEEKLY|10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|3.5970057229525|16|0.22214254159891|0.054|1|2|0.01263|4.01|-0.08493|22|0.079588013803447|21|36.27|-0.0167|0.0181|-0.042305140063749|-0.030967926659953|62.959675069526|80.895519282694|38.117871239468|0.667|0.4|0.20164|15|8|-0.00073774597495528|0.066974669051878|12.439999580383|2013-11-24|-0.16923|2020-03-22|0.23237|2015-04-05
2024-02-11 04:11:01|WEEKLY|10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP|-20.511674786014|20|0.66222505582801||0|0|0.03665|18.4|-0.0402|26|-0.040200967457085|26|41.22|-0.02588|0.02204|0.037694277121474|0.091890179096589|123.62969156583|147.98343855592|114.64174762104|0.667|0.333|0.18341|18|9|0.001052023653088|0.058298423127464|50.450000762939|2011-08-07|-0.18145|2021-05-16|0.17235|2010-10-17
2024-02-11 04:11:02|WEEKLY|10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP|21.309961701482|11|1.1966793056828|0.3147|1|2|0.29162|25.6|-0.18968|10|0.32109419452079|36|32.43|0.0324|0.0832|-0.0048507042002831|0.13151733100468|85.648938517758|137.11478350875|139.60099567502|0.714|0.429|0.16157|7|3|0.0023913080168776|0.056025949367089|25.799999237061|2024-02-11|-0.26298|2020-03-01|0.18023|2020-03-22
2024-02-11 04:11:04|WEEKLY|10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP|-339.47559313597|64|12.080485013717|0.0166|-1|1|0.01663|330.48|-0.06133|33|-0.073283393113862|12|30|-0.04461|-0.01056|-0.067305172476524|-0.073283393113862|86.98842624|92.672|108.81791165719|0.5|0.25|0.11668|4|3|0.00064513661202186|0.042121530054645|455.79998779297|2022-09-18|-0.06192|2023-06-04|0.07323|2020-12-06
2024-02-11 04:11:05|WEEKLY|10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|-0.26867484566186|45|0.03922494837514||0|0|0.75455|0.162|-0.08333|20|-0.083333333333339|20|42.88|0.03774|0.07208|0.030998510570315|0.051029982738675|78.380221539663|96.118939332769|7.1365639576226|0.938|0.5|0.23758|16|13|-0.0019015479452055|0.081232095890411|4.7465372085571|2020-01-19|-0.24793|2023-12-03|0.50667|2022-12-11
2024-02-11 04:11:06|WEEKLY|10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|2.5022421166355|22|0.21382736310201|0.226|1|2|0.2|3.06|-0.04924|35|-0.049242465634534|35|35.48|-0.06614|0.01646|0.0053755536558562|0.057288810631201|87.510692941017|119.35156798355|74.092006246682|0.429|0.238|0.27025|21|6|0.0013790600522193|0.088713328981723|8.7700004577637|2010-01-10|-0.30173|2014-08-24|0.3352|2018-02-04
2024-02-11 04:11:07|WEEKLY|10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP|29.228482447162|36|2.3100676945087|-0.0574|1|2|-0.17273|31.85|-0.15545|23|-0.15545253161144|23|44.46|0.111|0.29063|0.14604303964847|0.14604303964847|154.93179797101|154.93179797101|52.170353447171|0.385|0.385|0.2606|13|1|0.0013852039151713|0.095564877650897|132|2019-07-07|-0.26119|2020-03-15|0.36717|2017-08-27
2024-02-11 04:11:07|WEEKLY|10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP|420.93514379279|7|31.05171162993|-0.1526|1|1|-0.15258|431|-0.09725|10|-0.097247620620502|10|29|-0.05978|0.01536|0.20440801814219|0.22079399029997|162.76280057084|138.918781|160.40192795671|0.6|0.4|0.2796|5|2|0.0048874834437086|0.088011655629139|838.75|2021-10-24|-0.14582|2021-10-24|0.24175|2021-05-02
2024-02-11 04:11:09|WEEKLY|10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP|-9.2193477029335|32|0.74180430992639||0|0|-0.13065|7.01|0.19691|6|0.19691119975455|6|21.1|-3.98531|4.28376|0.19691119975455|0.19691119975455|119.691|119.691|107.02290114125|0.1|0.1|1.07176|10|1|0.16780355371901|0.054669421487603|82.892562866211|2019-08-18|-0.90337|2022-05-15|9.00168|2019-08-18
2024-02-11 04:11:10|WEEKLY|10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|-31.015628068345|19|1.9587196242294|-0.0816|-1|1|-0.08163|26.5|0.1195|21|0.11950378312888|21|46.75|0.14944|0.21332|0.29180005020138|0.25863444874494|937.3587842754|417.26548588803|46.247819114909|0.688|0.5|0.22386|16|9|0.0021203394255875|0.071924255874674|99.900001525879|2013-01-06|-0.90022|2013-07-28|0.37007|2020-11-15
2024-02-11 04:11:10|WEEKLY|10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP|113.294800532|64|12.151733155998|1.7007|1|1|1.70073|148|-0.05172|47|-0.051724137931034|47|37.07|-0.00497|0.07236|0.2864831277767|0.4059266459874|270.58371908282|392.56564058036|1286.9565217391|0.4|0.333|0.25206|15|4|0.0056558158319871|0.081803618739903|160|2020-05-10|-0.21986|2020-03-15|0.22414|2022-11-06
2024-02-11 04:11:11|WEEKLY|10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP|18.524123924031|10|1.6287035814048|0.018|1|1|0.018|23.19|-0.22014|40|1.4761273436009|120|75.22|0.32015|0.38391|0.50608291475579|0.76997661810828|486.9822939689|433.45806305135|88.074442086035|0.556|0.333|0.2769|9|4|0.0011330466472303|0.078751705539359|38.479999542236|2016-10-23|-0.37444|2020-03-22|0.36653|2020-11-15
2024-02-11 04:11:12|WEEKLY|10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP|-17.28839290405|29|0.8062556114554||0|0|0.09942|15.49|0.32308|89|0.32307698176457|89|36.91|0.04251|0.11483|0.15050353569026|0.19885256168087|366.0213895154|342.70459881508|178.6620488444|0.636|0.455|0.24513|22|12|0.0023664047619048|0.080983523809524|21.340000152588|2023-06-25|-0.23723|2014-12-14|0.44578|2012-06-24
2024-02-11 04:11:14|WEEKLY|10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP|-0.91802874775897|72|0.030857749543766|0.1426|-1|1|0.14256|0.83|-0.20525|6|-0.20525455537531|6|25.5|-0.11788|0.0083|0.015489937686929|0.0062658336440555|107.83577515326|91.78817054776|99.759611320412|0.733|0.467|0.18621|30|15|0.0017123684210526|0.059494055023923|6.5989999771118|2008-01-20|-0.27784|2008-10-26|0.60825|2008-01-13
2024-02-11 04:11:15|WEEKLY|10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|-0.9634470772427|11|0.078189056743455||0|0|-0.16438|0.85|0.03546|52|0.035461044474624|52|37.75|-0.01139|0.0637|0.0081419965731352|0.00020401163631867|91.995387179326|87.506032315162|30.465951091889|0.5|0.3|0.18415|20|7|-0.00023269281045752|0.061086836601307|4.6199998855591|2011-01-16|-0.32609|2020-03-22|0.29839|2020-03-29
2024-02-11 04:11:16|WEEKLY|10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP|-49.949800293776|34|2.3999334312586||0|0|0.09091|42.5|0.28778|61|0.28777780217323|61|37.55|0.05473|0.12884|0.24910060122341|0.43238326938903|416.78010670719|799.56763620625|1370.9677841115|0.5|0.35|0.22553|20|7|0.0044954974489796|0.071305765306123|60|2018-01-07|-0.15166|2020-03-15|0.21429|2011-11-13
2024-02-11 04:11:17|WEEKLY|10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|-0.34745133362322|47|0.03355720203199|0.4712|-1|1|0.47115|0.275|0.37963|83|0.02222621421576|11|39.72|-0.02232|0.12944|0.12901542989634|0.35527975436456|84.070954374005|331.84982270732|229.16667675599|0.556|0.333|0.25538|18|6|0.003257950065703|0.090302522996058|1.5599999427795|2020-07-05|-0.22689|2018-02-11|0.52|2012-09-16
2024-02-11 04:11:17|WEEKLY|10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP|-2.5004779265831|49|0.25349263901544|0.2072|-1|1|0.20721|1.76|0.01683|9|0.016830825141133|9|22.67|-0.15092|-0.0762|-0.21481930780179|-0.20300348253321|16.493119749112|23.090229107382|12.394366296504|0.583|0.5|0.4604|12|6|-0.00158115625|0.1429328125|20|2018-03-18|-0.30476|2022-03-13|0.44292|2022-03-20
2024-02-11 04:11:19|WEEKLY|10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|-179.65669550557|106|11.702349674853||0|0|0.47222|152|-0.27149|29|-0.27149422425747|29|46.93|1.34107|1.60771|2.8365325680384|3.3556108231699|1231.5698571545|1705.6336830104|163.44086021505|0.5|0.429|0.27714|14|4|0.0035935958005249|0.090722139107612|4200|2014-08-31|-0.79806|2016-08-21|0.62037|2010-08-01
2024-02-11 04:11:20|WEEKLY|10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP|100.95754327432|14|5.0372670260825|0.1101|1|2|0.01456|104.5|-0.21893|7|-0.11395236821355|24|39.32|0.19443|0.2719|0.34080524721508|0.53071989623763|653.17665800849|721.93529830846|339.28572269008|0.684|0.421|0.23893|19|8|0.0031737105263158|0.076986263157895|252.75199890137|2017-08-06|-0.19386|2014-10-19|0.26542|2012-02-05
2024-02-11 04:11:20|WEEKLY|10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|-22.724800163251|78|1.1924401443428||0|0|0.47397|19.2|1.20017|109|1.2001655243758|109|33.6|-0.01168|0.06586|0.043907433070247|0.106151991028|80.313740247898|119.21674115249|125.49019950056|0.6|0.4|0.21219|20|10|0.0014747530040053|0.065652630173565|68.209999084473|2014-08-03|-0.29371|2010-01-03|0.25842|2011-05-15
2024-02-11 04:11:21|WEEKLY|10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP|-29.507231930993|10|2.0406791624323|-0.2339|-1|1|-0.23393|28.8|0.14872|26|0.14872487535976|26|34.79|0.20145|0.36528|0.50195995623661|0.69337305013223|5798.1389043729|17278.782143292|22153.846379568|0.579|0.447|0.29697|38|15|0.0072713298271976|0.10915272727273|33.139999389648|2023-10-08|-0.34884|2000-12-03|0.59459|1998-09-27
2024-02-11 04:11:22|WEEKLY|10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|2989.5077127432|182|270.67700226355|3.2103|1|2|3.04396|3187.45|0.04114|41|0.041136064780382|41|67.73|0.55433|0.68389|1.1141681473013|1.5157156534863|3375.4776495907|2086.2326099149|5950.0652778235|0.545|0.364|0.27425|11|4|0.0061350323974082|0.08994914686825|3938.8000488281|2023-12-03|-0.32905|2008-10-12|0.46822|2008-11-09
2024-02-11 04:11:24|WEEKLY|10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP|-57.587878700222|68|2.3292927729173|0.3135|-1|1|0.31351|50.8|0.00135|14|0.0013531592971088|14|49.64|0.51719|0.67154|1.1034592894414|1.2858423241806|420.66004547201|508.79320432523|494.64456643386|0.571|0.5|0.22195|14|6|0.0032466535433071|0.071572322834646|170.63000488281|2016-05-01|-0.19964|2009-08-23|0.20363|2016-01-24
2024-02-11 04:11:25|WEEKLY|10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|-1.3454217909831|49|0.10180725650848|0.4802|-1|1|0.4802|1.05|0.05612|13|0.056118087081924|13|25.61|-0.03047|0.01045|-0.015281033619716|-0.0052448190917247|69.764011225484|87.709326110726|44.680850847968|0.643|0.464|0.10766|28|13|-0.00060741176470588|0.037014797385621|5.5141181945801|2019-03-03|-0.18876|2023-03-12|0.1453|2023-11-26
2024-02-11 04:11:25|WEEKLY|10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP|-30.784076304704|35|1.2459520588704||0|0|0.03345|27.45|-0.1742|30|-0.17420390119498|30|30.5|-0.05204|0.0086|-0.058299051091711|-0.069389326602766|50.956245354953|62.47427236865|251.83487819829|0.5|0.3|0.19415|20|7|0.0022358540372671|0.05647798136646|54.2834815979|2018-01-21|-0.13859|2014-08-17|0.21875|2020-03-29
2024-02-11 04:11:26|WEEKLY|10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|-7320.1399681884|2|354.71332272946||0|0|0.05396|6054.4502|-0.1147|8|-0.11469961084757|8|35.6|0.14974|0.26281|0.40307582015128|0.71718938680236|1205.4197083718|10211.483216718|8497.4739583333|0.619|0.405|0.2858|42|17|0.0050102406417112|0.095504364973262|9640|2022-10-09|-0.21227|1997-09-14|0.38508|1999-01-03
2024-02-11 04:11:27|WEEKLY|10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|-4.7459126661987|47|0.24418750189347|-0.0069|-1|1|-0.00694|4.35|0.03245|59|-0.20420691927194|37|36|-0.02635|0.08001|0.028628662879178|0.08705775494193|78.701019359512|128.91956286568|265.24389893756|0.55|0.3|0.26119|20|9|0.0030406919060052|0.087068355091384|8.0900001525879|2010-11-14|-0.22167|2015-09-06|0.23188|2015-04-12
2024-02-11 04:11:29|WEEKLY|10336|980684|/equities/quality-houses-pcl-be|MSCI_EEM_SMALLCAP|0.05880091366683|14|0.0016163623911982|0.0445|1|1|0.04448|0.0634|-0.02439|34|-0.02439029265703|34|29.84|0.06348|0.12645|-0.0097924788843292|0.0073614674865843|86.540926631488|99.457468000745|171.35135004518|0.421|0.368|0.14248|19|5|0.0024949137931034|0.055857431034483|0.11500000208616|2013-03-17|-0.33043|2013-03-24|0.28155|2020-06-07
2024-02-11 04:11:30|WEEKLY|10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|-15.01052832587|19|0.67574788465584|-0.1909|-1|1|-0.19086|14.6|0.19594|66|0.19594376480126|66|12.06|0.58301|0.80481|0.77079326234285|0.79701061285486|1451025.033227|1206862.365211|73000.003539008|0.827|0.795|0.09072|127|10|0.007264735483871|0.087716361290323|37.389999389648|1999-11-21|-0.3303|2008-10-26|0.5|1992-09-06
2024-02-11 04:11:31|WEEKLY|10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|-102.55508942088|17|1.8341431813803|-0.0233|-1|1|-0.02332|98.75|-0.01476|31|-0.014760270390007|31|37.65|0.00929|0.07342|0.079430443615652|0.16160840961823|159.34549017497|278.43495880352|653.10847055174|0.6|0.45|0.13007|20|9|0.0030582054616385|0.048365851755527|107|2020-01-19|-0.19144|2020-03-15|0.13929|2010-06-06
2024-02-11 04:11:31|WEEKLY|10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP|105.38902940157|167|4.8032916372917||0|0|3.0896|119.58|-0.00572|38|-0.005717549994338|38|50.36|-0.03953|0.00217|-0.021291344049075|0.0099164833435372|87.899381029936|101.36128487265|332.62864893825|0.455|0.273|0.15543|11|3|0.0022215138888889|0.056939847222222|124.73000335693|2024-02-11|-0.11607|2019-10-20|0.15063|2023-09-10
2024-02-11 04:11:32|WEEKLY|10340|103584|/equities/apt|MSCI_EEM_SMALLCAP|6.7487091788228|6|0.25876355937535|0.0779|1|1|0.07792|7.47|0.00958|34|0.0095763434465428|34|32.32|-0.0992|0.02864|0.032243003392949|0.090950134519167|114.42523201562|137.58404174573|66.106191717735|0.474|0.263|0.15624|19|5|0.0008654281098546|0.062444991922456|28.14999961853|2014-11-30|-0.34444|2015-02-22|0.54059|2015-03-01
2024-02-11 04:11:34|WEEKLY|10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP|119.52254833206|40|11.142482872061||0|0|1.0795|155.9|-0.40078|17|0.93913042456682|38|40.18|0.03231|0.22712|0.31765595802601|0.65205241432652|1303.0785702718|36019.717907791|1558999.9738116|0.641|0.41|0.26577|39|15|0.0086095828144458|0.094993493150685|158.39999389648|2024-02-11|-0.33333|1994-11-06|1|1994-06-12
2024-02-11 04:11:35|WEEKLY|10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP|-96.075583591628|6|3.8585278638762||0|0|0.0094|84.3|-0.15383|4|-0.15382968522704|4|38.38|0.00276|0.06742|-0.058945070996339|0.051645001289956|43.31450459529|120.40164752675|51.876924954928|0.625|0.375|0.15542|16|7|-0.00031507269789984|0.049726235864297|188.5|2012-03-04|-0.18584|2022-04-10|0.20452|2017-10-08
2024-02-11 04:11:36|WEEKLY|10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP|145.45069009023|12|15.191008602587|0.1317|1|1|0.13166|180.5|-0.16|6|-0.019426031493933|27|29.43|0.2296|0.33245|0.29510625011931|0.43773708507091|745.49536052818|863.31571329263|276.71315454687|0.435|0.304|0.27386|23|6|0.0040737063953488|0.092736613372093|489.06298828125|2021-04-11|-0.25092|2020-03-22|0.36159|2012-01-08
2024-02-11 04:11:37|WEEKLY|10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|-23.164806636293|70|0.65944212440218||0|0|0.20748|21.2|-0.10999|12|-0.10687627265866|10|19.19|0.08727|0.15803|0.13301485476109|0.18107146693551|1578.3019969573|1475.3135004888|458.87448675497|0.519|0.37|0.06862|54|6|0.0022718280542986|0.036267466063348|39.319999694824|2016-12-11|-0.25141|2008-10-12|0.2943|2003-09-07
2024-02-11 04:11:38|WEEKLY|10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|-2.2655664508648|5|0.21518881536548||0|0|0.14516|1.59|-0.18015|22|-0.18015214312145|22|29.73|-0.02897|0.06762|0.055960354798799|0.13498463049381|54.83657442998|109.30791324572|92.982456018047|0.545|0.409|0.31619|22|8|0.0019494832826748|0.10420316109422|5.6599998474121|2021-09-12|-0.24157|2014-05-04|0.38857|2021-01-24
2024-02-11 04:11:39|WEEKLY|10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP|235.78089620028|6|17.360492223331||0|0|-0.03333|275.5|1.22422|77|1.2242152466368|77|40.93|0.36336|0.46105|0.60759632023325|0.81917581977317|1152.1933020194|1550.5622808875|1032.2217852654|0.6|0.467|0.2717|15|6|0.0062439741518578|0.093198804523425|349.5|2023-05-21|-0.31724|2020-03-22|0.34662|2012-12-23
2024-02-11 04:11:40|WEEKLY|10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP|16.846781291489|65|0.80731633412467|0.0923|1|2|0.02747|18.7|0.1271|38|0.23223425573037|35|41.76|0.03463|0.08702|-0.029204361925541|-0.0079922984109371|67.351170107119|89.6978864365|162.60870228643|0.529|0.294|0.17339|17|8|0.00167834625323|0.055183204134367|40.696998596191|2013-04-14|-0.38528|2019-12-15|0.39247|2019-12-29
2024-02-11 04:11:41|WEEKLY|10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|806.21002885692|37|79.604988346521|0.8355|1|2|0.76226|998.85|1.69881|125|1.6988142004184|125|53.6|0.14416|0.31224|0.42283359174898|0.51136883045739|636.12134454348|459.40934978922|260.83038092343|0.467|0.333|0.30198|15|3|0.0036545476190476|0.10672951190476|1108|2024-02-11|-0.37807|2014-06-22|0.59735|2009-05-24
2024-02-11 04:11:42|WEEKLY|10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP|7.6860229122461|65|0.44013096431865||0|0|0.1195|8.9|0.00909|50|0.0090909437699744|50|31.08|-0.1231|-0.05459|-0.079292801691387|-0.054624489532643|64.474860047502|78.433706856808|187.76371409889|0.385|0.308|0.24022|13|5|0.0025142307692308|0.077382371794872|10.10000038147|2023-03-05|-0.25|2020-03-15|0.30201|2020-04-12
2024-02-11 04:11:43|WEEKLY|10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP|-3289.7549417828|86|109.75145248608|0.4295|-1|1|0.42948|3155|-0.02812|15|-0.028119507908612|15|34.5|-0.0001|0.00979|-0.024666214653188|-0.024666214653188|95.12664252|95.12664252|51.523664145999|0.5|0.5|0.13082|4|3|-0.0025869058295964|0.038310896860987|6527.7001953125|2019-11-10|-0.15718|2022-10-23|0.07658|2022-11-13
2024-02-11 04:11:44|WEEKLY|10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP|-77.158068110114|28|3.4026891157248||0|0|0.07172|67.3|-0.09148|35|-0.091478731486051|35|33.27|0.02587|0.07055|0.1558377750997|0.24834252934083|279.0673459708|374.31026389501|553.90950752885|0.5|0.364|0.19565|22|9|0.0035910540184453|0.068261264822134|117|2021-12-12|-0.22254|2022-10-02|0.31034|2017-02-26
2024-02-11 04:11:45|WEEKLY|10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|-9.6217694486889|2|0.69892311777382|0.0199|-1|1|0.01995|7.37|-0.20874|6|-0.20873993473941|6|32.68|0.09354|0.2144|0.21024639652371|0.36470811407577|184.57285408412|193.17546887106|114.08668486128|0.636|0.364|0.26812|22|10|0.0029938888888889|0.088410875|16.910154342651|2021-08-08|-0.74567|2016-06-05|0.2378|2020-04-12
2024-02-11 04:11:46|WEEKLY|10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|-5.2554897706897|34|0.42516329027516|0.3367|-1|1|0.33672|3.92|0.16339|29|0.16338581420697|29|49.9|0.08876|0.15944|0.16694412311983|0.11762305282735|235.84889572705|136.98717556433|39.796953548027|0.6|0.3|0.2877|10|7|5.624060150376E-5|0.085790263157895|16.940000534058|2015-05-10|-0.17843|2016-01-17|0.46857|2020-06-07
2024-02-11 04:11:47|WEEKLY|10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP|-1.3963342118213|52|0.053310240124308||0|0|0.28729|1.29|-0.03095|26|-0.030951288756842|26|22.71|-0.00622|0.06882|0.032773227405302|0.081724897181447|130.3541466838|210.80101769577|159.25925408099|0.5|0.393|0.11023|28|2|0.0017355167394469|0.049248981077147|2.1800000667572|2018-01-21|-0.29003|2020-03-15|0.18542|2011-12-04
2024-02-11 04:11:48|WEEKLY|10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP|-0.19246323924457|81|0.031654413031854||0|0|0.95642|0.095|-0.25086|28|-0.25085910568456|28|44.5|-0.10427|-0.06635|-0.14138702708314|-0.25085910568456|72.52349426|74.914|3.3807829445697|0.5|0.25|0.16872|4|2|-0.010406976744186|0.10723786821705|3.8199999332428|2019-06-02|-0.34211|2022-10-30|0.58182|2022-11-20
2024-02-11 04:11:49|WEEKLY|10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|4649.7338502277|53|240.12139807429||0|0|0.16844|5495.0498|0.1846|92|2.0419127830092|113|40.78|0.0664|0.14066|0.096970319876083|0.21903238332641|156.29925952553|302.62768269278|2073.6036998821|0.556|0.306|0.22057|36|15|0.0031453486842105|0.074115375|7377.3500976562|2021-02-14|-0.20927|2000-03-05|0.40618|2009-10-18
2024-02-11 04:11:50|WEEKLY|10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP|-8.0184405284244|37|0.42601394244012|0.3168|-1|1|0.31683|6.9|-0.08117|12|-0.081166666480973|12|26.71|-0.00192|0.07399|0.047061483526005|0.087460473586591|139.77871602153|183.16039625733|80.232555689587|0.625|0.417|0.16936|24|10|0.00068085672082718|0.053902141802068|17.870000839233|2015-05-31|-0.38612|2016-03-13|0.28559|2015-05-17
2024-02-11 04:11:51|WEEKLY|10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP|-189.31084226281|38|7.3116885145007|0.0115|-1|1|0.01153|171.5|0.2019|24|0.20190314504415|24|48.42|0.57453|0.69635|0.93008622312656|1.4770197981192|482.16704712755|700.46582180199|667.83488302932|0.5|0.333|0.29676|12|5|0.0048226699029126|0.078918754045307|525.67999267578|2018-09-09|-0.20455|2020-03-15|0.32862|2013-03-24
2024-02-11 04:11:52|WEEKLY|10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP|-133.88165105038|25|4.4605503501273||0|0|0.04365|120.5|0.16845|28|0.1684531407251|28|24.9|-0.07022|0.01289|-0.033611264086834|0.037368336376928|58.248391073909|94.496063191611|167.36111111111|0.7|0.5|0.18706|10|4|0.0032021978021978|0.050994578754579|175.10000610352|2019-07-07|-0.44766|2019-12-15|0.28381|2019-07-07
2024-02-11 04:11:52|WEEKLY|10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|21.841918212133|1|1.0226938784262||0|0|0|24.98|0.10168|74|0.10167989176514|74|31.74|0.05281|0.09532|0.067184176279814|0.082787614872594|182.72323524065|178.35774268198|362.55442708706|0.478|0.348|0.10665|23|6|0.0022204931506849|0.036613136986301|31.739999771118|2020-02-23|-0.17848|2020-03-01|0.18|2020-11-15
2024-02-11 04:11:54|WEEKLY|10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|520.17472130033|22|43.325086051307||0|0|0.03459|581.75|1.37778|146|1.3777845654427|146|45.39|0.1366|0.2441|0.3060871512266|0.50705408735244|1290.3157953225|4296.9902387795|2327|0.576|0.394|0.29963|33|12|0.0038269848584595|0.095284614878209|670|2022-10-23|-0.29046|2006-06-11|0.41987|2008-04-27
2024-02-11 04:11:55|WEEKLY|10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP|-0.84988611574624|143|0.053715835915965|0.5|-1|1|0.5|0.72|0.46341|49|0.46341465187526|49|50.33|0.26924|0.36179|0.27516967828747|0.39554939794489|225.68268857212|284.36047196135|637.16817800266|0.417|0.333|0.22042|12|6|0.0037401340482574|0.071129530831099|2.3399999141693|2021-11-28|-0.3211|2020-03-22|0.35065|2020-04-12
2024-02-11 04:11:56|WEEKLY|10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP|-6.840466984928|78|0.29890884072841|0.4174|-1|1|0.41739|6.7|0.00877|53|0.008771963580348|53|39|-0.03548|-0.02743|-0.043027826196717|-0.043027826196717|91.31083409|91.31083409|56.035283730977|0.5|0.5|0.10445|4|3|-0.0022181974248927|0.0318230472103|12.953147888184|2019-09-01|-0.13717|2020-03-15|0.08824|2020-05-17
2024-02-11 04:11:57|WEEKLY|10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|-0.79715541517264|36|0.052738769226003||0|0|0.2069|0.69|-0.16743|19|-0.16742541413882|19|40.88|0.03579|0.09414|0.14170828149532|0.10003259697244|246.07792178965|139.29385475201|27.490039850098|0.563|0.375|0.29662|16|8|-8.0522496371552E-5|0.093312656023222|4.4000000953674|2013-11-24|-0.17127|2016-01-17|0.27451|2019-03-31
2024-02-11 04:11:57|WEEKLY|10365|990789|/equities/china-logistics-property-holdings-c|MSCI_EEM_SMALLCAP|4.0825055232475|42|0.090341848000186|0.031|1|1|0.03103|4.32|-0.41429|14|-0.28813563705484|33|38.43|-0.0912|-0.03276|-0.13022068256044|-0.15464981909773|49.084712153333|69.67970424|125.58139825009|0.571|0.286|0.29858|7|5|0.001694935483871|0.074657161290323|5.9299998283386|2017-01-22|-0.20755|2019-01-20|0.1701|2021-01-03
2024-02-11 04:11:59|WEEKLY|10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP|-25.339257919584|34|1.3130857824597||0|0|0.21111|21.3|-0.17241|39|-0.17241379310345|39|29.7|-0.13766|-0.09125|-0.14181482779834|-0.12946584085849|52.958007246576|64.493274285233|67.619045197018|0.4|0.3|0.19736|10|3|-0.00039687878787879|0.066802242424242|48.5|2019-10-27|-0.12903|2023-06-25|0.12903|2020-03-08
2024-02-11 04:12:00|WEEKLY|10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|-3.8365451792035|41|0.16860969981307|0.1704|-1|1|0.17037|3.36|-0.12057|16|0.093368070000315|19|38|0.2889|0.39504|0.071920222732044|0.08580285896485|137.26348507203|128.28431660151|631.57892142259|0.556|0.278|0.23915|18|8|0.0044525|0.087369364640884|6.1500000953674|2021-09-26|-0.19383|2022-01-16|0.3908|2017-03-12
2024-02-11 04:12:01|WEEKLY|10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|3059.4737211473|35|246.84209295089|1.3914|1|1|1.39137|3829.8999|-0.06816|28|-0.068162339759888|28|39.2|0.04131|0.08978|-0.030775192946956|0.035641671276323|59.683545698463|111.27749477759|295.35744941476|0.667|0.4|0.25959|15|8|0.0036022990353698|0.084367491961415|3990|2024-02-11|-0.42056|2013-08-04|0.28918|2016-10-02
2024-02-11 04:12:01|WEEKLY|10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP|37.193428157403|12|0.80091397409097|0.0171|1|1|0.01708|38.7|0.12829|79|-0.052796454363256|4|28.95|-0.07076|-0.01744|-0.063996034374771|-0.087707129633396|49.980782858697|52.212748771221|38.316832438554|0.476|0.333|0.12081|21|10|-0.0010854281098546|0.038726591276252|112.5|2013-05-26|-0.1567|2015-08-23|0.22746|2021-05-30
2024-02-11 04:12:02|WEEKLY|10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP|17.770504585161|21|1.0305728669065|0.0064|1|2|-0.07711|18.55|-0.0543|10|-0.054300327542753|10|35.24|-0.03291|0.03548|0.02201766352336|0.069647348558846|83.057860975292|131.09691610705|156.54007291061|0.714|0.429|0.2204|21|10|0.0020088947368421|0.073772315789474|38.551864624023|2019-10-20|-0.24731|2020-03-15|0.2381|2019-09-01
2024-02-11 04:12:04|WEEKLY|10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|37.260145033261|15|3.5095569520451|-0.0659|1|2|-0.13533|42.81|-0.16064|15|-0.16063769173964|15|49.46|0.07164|0.277|0.19888830614746|0.76240300540907|-10.985673503314|393.92991904375|30.361703101625|0.462|0.308|0.37601|13|2|0.0011023896499239|0.10401779299848|141.89999389648|2011-07-17|-0.27798|2020-03-15|0.71292|2022-03-06
2024-02-11 04:12:05|WEEKLY|10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP|-7.6957989970364|18|0.50310873391145||0|0|-0.22383|7.6|-0.1224|19|-0.12240141472708|19|26|-0.10708|-0.02845|-0.15149919765774|-0.081851034886741|47.033587112894|73.540538984448|88.888885790532|0.667|0.5|0.27733|6|2|0.0010991329479769|0.087383410404624|9.0699996948242|2021-01-24|-0.18389|2022-03-13|0.21284|2023-05-14
2024-02-11 04:12:05|WEEKLY|10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP|8.5499244980148|8|0.71835847523041|0.1483|1|1|0.1483|11.15|-0.24807|11|-0.14560698893369|20|29.38|-0.07716|0.00495|-0.016950611690172|0.10467479900679|60.846100751268|160.45895182973|428.84615490422|0.692|0.462|0.26852|13|6|0.0059830334190231|0.09895028277635|11.279999732971|2024-02-11|-0.24132|2020-03-15|0.33333|2020-06-07
2024-02-11 04:12:06|WEEKLY|10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP|92.384575504346|27|2.4764829483489|0.1159|1|1|0.11591|98.2|0.06878|58|-0.090440159956516|48|48.93|0.08948|0.12361|0.11513062704984|0.20514648770527|213.38900989442|197.87743724356|305.72851872284|0.533|0.267|0.12596|15|6|0.0018913947368421|0.039842026315789|115.5|2022-02-20|-0.15132|2022-07-03|0.11289|2021-12-26
2024-02-11 04:12:07|WEEKLY|10375|50164|/equities/santam|MSCI_EEM_SMALLCAP|25079.646020893|50|1704.2097040253|-0.0039|1|1|-0.00393|29892|-0.27199|33|-0.16387197448566|87|31|0.03119|0.10251|0.072622481567682|0.14974467465921|312.84417768785|846.99728497226|17118.314532044|0.596|0.386|0.13302|57|17|0.0036275440528634|0.050011646475771|34054.96875|2018-05-06|-0.22509|2007-12-16|0.33422|1998-10-18
2024-02-11 04:12:09|WEEKLY|10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP|-16.438413389208|4|0.61362156358773|-0.0386|-1|1|-0.0386|14.8|-0.03074|50|-0.030736764106725|50|42.11|0.04367|0.10845|0.093167144838531|0.11155048955482|185.97150788735|151.68206399056|137.54646724829|0.556|0.333|0.16661|18|6|0.0012891195795007|0.054220078843627|32.299999237061|2021-07-04|-0.17825|2020-03-15|0.3448|2009-05-10
2024-02-11 04:12:10|WEEKLY|10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|1255.177458528|37|122.42418455968|0.6352|1|2|0.46094|1696.15|0.95984|87|0.95983962307189|87|40.64|0.14647|0.25489|0.22857843480107|0.34862699703836|484.75063707725|980.30284258536|598.28925023424|0.5|0.333|0.31759|36|12|0.003427718478986|0.10176352901935|1770|2024-02-11|-0.20282|1999-09-26|0.357|2003-07-06
2024-02-11 04:12:11|WEEKLY|10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|-9.5868562829568|51|0.21061878641691||0|0|0.22056|8.87|0.03145|12|0.031452170830191|12|45.19|0.03205|0.08738|0.067218865294905|0.00090298196773714|138.63660550698|100.16476745954|19.282608446868|0.375|0.25|0.12627|16|4|-0.0014234540750323|0.044597516170763|73.980003356934|2014-06-22|-0.18686|2020-01-26|0.42555|2018-05-20
2024-02-11 04:12:12|WEEKLY|10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|542.29564373185|169|48.055976980689||0|0|4.03761|582.6|-0.3011|15|-0.30109759170052|15|38.48|0.00489|0.21275|0.23968341653105|0.38486796432069|212.04335300234|625.08785995777|3499.0990326363|0.524|0.429|0.36485|21|9|0.0073857479508197|0.12254190573771|703.40002441406|2023-10-22|-0.49597|2017-09-03|0.65234|2005-09-18
2024-02-11 04:12:12|WEEKLY|10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|2194.1734713184|7|154.59310734816|-0.0926|1|2|-0.12525|2218.1499|-0.11808|11|-0.11546097391192|17|35.74|0.3817|0.51249|0.32954839243946|0.706917780899|144.98724485634|1067.4066251898|41851.883443729|0.613|0.355|0.28186|31|12|0.01486276481149|0.10748953321364|4749|2021-08-01|-0.37888|2001-10-07|9.77473|2007-12-02
2024-02-11 04:12:14|WEEKLY|10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP|-2.4064799745781|72|0.3134439945192||0|0|0.59557|1.46|-0.44118|46|-0.44117649012718|46|19.9|-0.25725|-0.15014|-0.20507474790113|-0.21320197195676|36.25581627996|44.251646238859|24.579124984557|0.4|0.3|0.35618|10|3|-0.0022324444444444|0.12158451851852|9.6999998092651|2019-04-14|-0.25962|2024-01-21|0.33333|2019-04-07
2024-02-11 04:12:15|WEEKLY|10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP|-17.458813368329|14|2.4096044497517|0.1778|-1|1|0.17783|10.68|0.84092|93|-0.44117649012718|46|51|0.88731|1.21739|0.8409238162253|0|184.092|100|82.790702488351|0.25|0|0.5981|4|2|0.011274193548387|0.19936838709677|129.80000305176|2021-02-14|-0.51809|2021-02-21|0.93|2021-01-24
2024-02-11 04:12:16|WEEKLY|10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP|29.349164632906|36|1.9841425991539|0.1874|1|2|0.13014|31.87|-0.06326|12|-0.063262936354003|12|38.2|-0.11411|-0.03606|-0.063262936354003|-0.063262936354003|93.674|93.674|137.70549128067|0.2|0.2|0.24118|5|0|0.0033487610619469|0.096652433628319|35.779998779297|2024-01-21|-0.25628|2020-03-22|0.21119|2020-05-24
2024-02-11 04:12:16|WEEKLY|10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|764.60415407314|13|47.087302418406|0.0502|1|1|0.05019|816|-0.05932|20|-0.059322033898305|20|44.82|0.20002|0.24669|0.42560130949679|0.81148510741856|677.90953981055|879.63722478652|1570.7410741409|0.529|0.294|0.18932|17|9|0.0042826744186046|0.05657854005168|959|2021-08-29|-0.14509|2014-08-10|0.23761|2013-02-17
2024-02-11 04:12:17|WEEKLY|10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|-0.63372131706383|25|0.051240437630501||0|0|0.3169|0.485|-0.24468|28|-0.24468087197537|28|31.38|-0.15615|-0.02253|-0.073054536161692|-0.11728552272241|27.317260724032|25.927779883213|16.552901134978|0.542|0.417|0.27379|24|7|-0.00024888030888031|0.087913822393822|11.680000305176|2010-01-24|-0.24323|2016-05-08|0.6129|2019-04-21
2024-02-11 04:12:19|WEEKLY|10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|459.75514391727|38|42.021832446776|0.5453|1|1|0.54533|560.8|-0.36126|20|-0.36125616029426|20|39.05|0.61241|0.78936|1.0916627524|1.7466305534478|1565.5985717783|4133.4775323677|2326.0056972051|0.579|0.368|0.27612|38|16|0.0040066535174227|0.092973846153846|999|2021-02-14|-0.2519|2020-03-15|0.37191|2013-10-27
2024-02-11 04:12:20|WEEKLY|10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP|50.966938509163|65|3.2677721117828|0.7415|1|1|0.74146|58.6|-0.05698|44|-0.056976761928825|44|33|0.00637|0.0624|0.044415362440319|0.09474461330549|137.9901514575|181.76071744903|361.72836860711|0.714|0.381|0.20318|21|12|0.0029157727873184|0.065760937912814|65|2023-12-10|-0.19245|2020-03-15|0.2973|2018-05-27
2024-02-11 04:12:21|WEEKLY|10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP|10184.489665772|9|952.28901121741||0|0|0.21166|13510|-0.18122|26|-0.18121780426701|26|30|-0.07259|0.13457|0.13878799122687|0.19848591365011|271.19866397186|331.49593942999|352.74151436031|0.52|0.4|0.22446|25|7|0.004750290237467|0.07861172823219|29350|2021-09-26|-0.21857|2020-03-22|2.03406|2015-11-08
2024-02-11 04:12:21|WEEKLY|10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP|-9477.5309084603|116|794.75927253808|0.8052|-1|1|0.80525|7050|1.59232|77|1.5923244961443|77|32|0.09391|0.42178|0.62896123730177|0.62896123730177|172.5448192|172.5448192|41.409691629956|0.5|0.5|0.42701|4|1|0.0010488477366255|0.14074765432099|62100|2021-09-12|-0.34608|2020-03-15|0.38583|2021-01-10
2024-02-11 04:12:22|WEEKLY|10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|-427.3942326834|47|25.139742193293|0.4398|-1|1|0.43981|349.5|-0.10127|23|-0.10126762684643|23|28.28|0.18843|0.35968|0.38859114564406|0.57985540067312|2750.1489891572|8532.3430539281|16642.85789866|0.59|0.436|0.24937|39|12|0.0068616884247172|0.09455820713664|1029.6999511719|2023-02-12|-0.25216|2010-05-30|0.41675|2006-04-02
2024-02-11 04:12:24|WEEKLY|10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|7.4061965060253|11|0.66793444712893|0.0697|1|2|0.02333|9.21|-0.22117|10|0.046874989416788|22|30.24|-0.04761|0.00402|-0.051229830752353|-0.025914764010524|32.22956197524|66.61356021643|52.93103586243|0.68|0.44|0.21831|25|11|0.00040900783289817|0.06766591383812|26.799999237061|2009-08-16|-0.28044|2020-03-15|0.32544|2023-07-23
2024-02-11 04:12:25|WEEKLY|10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP|49.093817067678|13|2.5873961962492|0.0416|1|2|0.02174|51.7|0.42105|115|1.8515498405761|125|36.43|0.00451|0.06733|0.11766617790572|0.14440287468541|147.52947619866|145.23864072676|146.87499898401|0.571|0.429|0.17078|21|7|0.0016160617760618|0.060040115830116|119|2021-07-25|-0.2868|2020-03-15|0.35484|2020-03-08
2024-02-11 04:12:25|WEEKLY|10393|41377|/equities/steinhoff-international-hld-(j)|MSCI_EEM_SMALLCAP|-14.261417571337|85|4.0871391904455||0|0|0.99361|2|-0.03503|11|-0.035032215923399|11|43.68|0.06232|0.13777|0.082808642262578|0.26390305634778|26.049208324914|256.86781992808|0.418410041841|0.536|0.357|0.27122|28|11|0.0014210175975516|0.10239993879112|9700|2016-03-27|-0.89249|2017-12-10|1.5|2023-07-23
2024-02-11 04:12:26|WEEKLY|10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP|48.652257422486|15|2.2352968638963|0.0691|1|2|0.03582|50.6|-0.0122|22|-0.012198724816969|22|32.35|0.00977|0.08375|0.06472849844597|0.11806720877332|171.93885062762|217.54825698635|154.55099535746|0.652|0.435|0.21448|23|9|0.0020085488126649|0.071166952506596|95.800003051758|2018-06-24|-0.25711|2018-07-22|0.27061|2018-05-27
2024-02-11 04:12:27|WEEKLY|10395|41447|/equities/entel|MSCI_EEM_SMALLCAP|-3363.4057257446|19|174.30509822939||0|0|-0.09452|3140.5|-0.23028|37|-0.19736865178805|53|37.29|0.10087|0.17758|0.16495955086786|0.25559164803551|242.38698337273|545.93925677226|115.67219152855|0.595|0.452|0.17259|42|17|0.0010915909090909|0.057073851010101|10258.719726562|2013-01-20|-0.23237|2016-10-02|0.32857|1998-10-25
2024-02-11 04:12:29|WEEKLY|10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP|56.785913790939|20|6.8399253057333|0.1576|1|1|0.15755|70.9|-0.10162|28|-0.18608485815591|9|43.32|0.01241|0.12478|0.021015674846162|0.17538928081957|72.832527773882|198.01519718361|48.106933896667|0.579|0.316|0.31844|19|7|0.0020489786223278|0.11115703087886|342|2018-06-03|-0.44444|2023-06-04|0.40617|2014-05-25
2024-02-11 04:12:30|WEEKLY|10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP|44.954331056803|11|0.87127725711079|-0.006|1|2|-0.02125|46.05|-0.11891|45|0.026206343875741|4|36.14|-0.05408|-0.00883|-0.033739330180686|-0.02008484890445|61.685370921269|82.268700928236|167.15063706831|0.571|0.333|0.10173|21|10|0.0010056827048114|0.035392691807542|68.480003356934|2014-06-22|-0.09601|2011-08-14|0.12789|2011-05-08
2024-02-11 04:12:31|WEEKLY|10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP|436.33835762082|32|46.329424239742|0.3406|1|2|0.31225|532.05|-0.10349|41|-0.10349375825159|41|39|0.25107|0.34879|0.57696668201137|1.0807599684204|297.67395156049|444.59940886178|470.3412083404|0.455|0.273|0.27135|11|5|0.0055113260869565|0.093196173913043|980.00048828125|2017-11-19|-0.20869|2018-06-03|0.56513|2017-05-21
2024-02-11 04:12:31|WEEKLY|10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP|-8.2699980079771|2|0.21833266614677|0.0181|-1|1|0.01813|7.58|-0.12472|60|-0.12471654679059|60|32.38|-0.03926|0.03822|0.0089852106083486|0.052635273545215|71.006232148061|142.74355972703|180.47619685564|0.708|0.5|0.20677|24|13|0.00175264781491|0.059551825192802|18.14999961853|2011-02-27|-0.17558|2020-03-15|0.2672|2012-02-05
2024-02-11 04:12:32|WEEKLY|10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|-123.43254197759|17|8.8392873639165||0|0|0.10777|101|1.09814|76|1.0981414996888|76|62.13|0.30325|0.43144|0.64777625885373|0.64777625885373|251.23338174|251.23338174|545.94594594594|0.25|0.25|0.22845|8|1|0.004760350877193|0.077797875243665|157.60000610352|2023-03-19|-0.24848|2018-09-09|0.32328|2014-11-30
2024-02-11 04:12:34|WEEKLY|10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP|7239.5466123122|26|810.49013893928|-0.1638|1|1|-0.16379|7275|-0.0774|54|-0.056370672633589|22|18.92|-0.75421|-0.47713|0.039701605044142|0.30600698196049|37.377042748681|160.74546068268|3108.9743589744|0.692|0.385|0.43241|13|7|0.02219442804428|0.12962335793358|11800|2022-06-12|-0.38568|2018-08-26|1.99145|2018-07-15
2024-02-11 04:12:35|WEEKLY|10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|22.188585403935|39|1.4185009638249|0.1901|1|2|0.15637|23.96|0.30139|66|1.0396600632901|71|36.53|0.02633|0.08825|0.12801520572813|0.2724417455067|222.26710621215|322.85723127888|286.26044697816|0.632|0.316|0.19189|19|11|0.0026112841530055|0.068485327868853|52.049999237061|2020-01-26|-0.23162|2020-03-29|0.46956|2011-02-13
2024-02-11 04:12:35|WEEKLY|10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP|25.148657723141|40|1.3945274713746|0.4174|1|2|0.37077|27.95|0.25395|107|0.10849748921369|35|40.71|0.03499|0.06987|0.11863121152854|0.25718008183651|138.00405723098|155.839581|182.92727074811|0.571|0.286|0.16758|7|3|0.0028098148148148|0.060392993827161|32.948348999023|2020-03-08|-0.2348|2020-03-22|0.19847|2020-04-12
2024-02-11 04:12:36|WEEKLY|10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP|35.397948442761|60|1.756795004556|0.3914|1|2|0.36014|38.9|-0.10567|4|-0.10567006584384|4|20.54|-0.09125|0.00626|-0.048915201704518|0.0064737938456463|27.384797820123|78.067423952853|535.81267630167|0.486|0.371|0.20155|35|12|0.0034666195372751|0.066783598971722|50|2013-07-28|-0.22159|2010-02-07|0.32645|2009-05-10
2024-02-11 04:12:37|WEEKLY|10405|103704|/equities/systex|MSCI_EEM_SMALLCAP|101.29818263522|55|4.4839391215945|0.5842|1|2|0.56849|114.5|0.0162|58|0.016198076653786|58|42.53|0.06768|0.1149|0.17904321777323|0.30791132992412|288.5602099977|272.22103187757|646.89262748362|0.529|0.294|0.14909|17|6|0.0031145302445302|0.048650501930502|122|2023-07-30|-0.11302|2015-07-12|0.39225|2009-05-10
2024-02-11 04:12:39|WEEKLY|10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|-0.020350418763631|277|0.0029501395804253|0.991|-1|1|0.99098|0.012|3.13188|87|3.1318776253711|87|31.38|0.08631|0.38656|0.74430735750527|1.0355023043246|348.70446682877|400.47830166847|7.0588235165226|0.5|0.375|0.30822|8|2|0.00098394686907021|0.12285529411765|2.0333309173584|2018-03-18|-0.84545|2022-04-24|0.52265|2015-06-07
2024-02-11 04:12:40|WEEKLY|10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|-0.79198882474128|42|0.040284682116385||0|0|0.2043|0.74|-0.13084|21|-0.13084115741742|21|37.15|0.03723|0.14463|0.22082400225411|0.33603589435241|293.51211819491|449.65375061194|321.73912874466|0.45|0.35|0.18125|20|4|0.0025780229591837|0.062364719387755|2.3199999332428|2014-08-03|-0.19811|2020-03-15|0.31522|2012-09-09
2024-02-11 04:12:40|WEEKLY|10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|2.2866406393484|29|0.13111976939985|0.6015|1|2|0.57225|2.72|-0.06135|57|0.12985911963633|80|41.47|0.02466|0.079|0.10580286471559|0.073237387261944|163.99145219926|121.72751138959|162.8742573957|0.4|0.2|0.13196|15|4|0.0018122153846154|0.0447452|2.7599999904633|2024-02-11|-0.62685|2012-07-22|0.17971|2013-05-12
2024-02-11 04:12:41|WEEKLY|10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP|11.484356709744|6|0.66577873409913|-0.0443|1|1|-0.04428|12.95|-0.11523|18|0.061135355539369|17|50.07|0.09981|0.16361|0.18579071553136|0.18266385991166|317.16837150066|207.76300082147|83.981840111492|0.533|0.333|0.17582|15|8|0.00075440476190476|0.055633518518519|36.689998626709|2010-01-03|-0.17949|2021-05-16|0.43083|2021-03-21
2024-02-11 04:12:42|WEEKLY|10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP|1.9508452135711|1|0.11221827009024||0|0|0|2.375|-0.04853|16|-0.048528855353552|16|31.45|-0.07307|-0.01902|-0.098113312184976|-0.12587220126439|55.364495446114|66.384153812002|103.26087170603|0.455|0.273|0.17873|11|4|0.00079725433526012|0.056821358381503|2.8900001049042|2021-04-04|-0.197|2020-03-01|0.13263|2020-02-16
2024-02-11 04:12:44|WEEKLY|10411|103327|/equities/chilisin-elec|MSCI_EEM_SMALLCAP|-100.74176638303|48|5.1562600149617||0|0|0.06337|94.6|-0.12931|12|-0.12931034482759|12|30.2|0.00502|0.12606|0.077000333221306|0.23808047831726|91.898823332452|451.12954668812|859.99998612837|0.8|0.5|0.25313|20|10|0.0054906144393241|0.085056021505376|282.76599121094|2018-06-17|-0.24766|2015-02-22|0.35137|2013-08-04
2024-02-11 04:12:45|WEEKLY|10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP|-8509.2814395831|86|353.78443187493||0|0|0.2268|7500|-0.20655|10|-0.20654998258274|10|37.78|-0.0731|0.0375|-0.063060750191062|-0.043529571147936|52.170992583472|67.629629711006|35.046728971963|0.444|0.333|0.25601|18|5|0.00019843137254902|0.078792026143791|25400|2009-06-21|-0.19972|2020-03-15|0.40435|2022-04-17
2024-02-11 04:12:45|WEEKLY|10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP|100.63871093854|10|8.2573375597872||0|0|-0.02778|122.5|-0.21739|12|0.58742338718454|40|33.43|-0.0297|0.03528|0.089439679405049|0.12012277778034|194.56122871801|248.60560013034|816.66666666667|0.478|0.435|0.15634|23|7|0.0034340745501285|0.052239601542416|147|2023-07-23|-0.18182|2023-07-23|0.34877|2020-09-06
2024-02-11 04:12:46|WEEKLY|10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP|-13.91765541711|92|0.52685634646258||0|0|0.27895|12.86|0.22809|86|0.22808896487218|86|53.83|0.0126|0.05903|0.29928147949173|0.41972305434145|236.78791290486|289.64173708883|634.43512438581|0.417|0.333|0.12696|12|4|0.0033050339213026|0.046043432835821|28.048999786377|2015-08-02|-0.13442|2012-04-15|0.59842|2009-11-08
2024-02-11 04:12:47|WEEKLY|10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP|-10.96200309653|8|1.0022373573291|0.0061|-1|1|0.00613|8.1|-0.12318|20|-0.12318102884098|20|31.75|-0.09346|-0.00591|-0.055574672762321|-0.055574672762321|83.197715984785|83.197715984785|54.803792475045|0.375|0.375|0.33612|8|2|0.00070934865900383|0.11020819923372|19.299999237061|2021-02-21|-0.20513|2020-03-22|0.36646|2022-11-06
2024-02-11 04:12:49|WEEKLY|10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|68.632218313511|5|4.4725936411831|0.0983|1|2|0.03478|83.3|1.99007|89|1.9900661638219|89|32.33|0.09654|0.21027|0.20233848862571|0.2905487487238|521.47865364192|828.63291546623|308.51852982133|0.469|0.347|0.19305|49|12|0.0023861020151134|0.066895680100756|1123|2005-05-01|-0.28659|2014-10-19|0.66972|2021-05-02
2024-02-11 04:12:50|WEEKLY|10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP|29.18200025237|18|1.989177658503|0.0827|1|2|0.05902|32.3|-0.04631|67|-0.16162971411221|17|40.05|-0.01239|0.04474|0.035256535687996|0.054944009024498|122.25184868495|134.80654195309|179.44444020589|0.632|0.474|0.18715|19|8|0.0016522750642674|0.054291542416453|52|2021-07-04|-0.16061|2022-10-16|0.31542|2021-06-27
2024-02-11 04:12:51|WEEKLY|10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP|-137.37690879796|110|5.5213099392605|0.3376|-1|1|0.3376|129.5|1.125|84|1.125|84|42.5|0.17668|0.2282|0.1549741042314|0.26967683044235|171.29322117629|199.95287436259|360.42304174806|0.5|0.333|0.15106|12|6|0.0030288691437803|0.058849773828756|255|2021-07-18|-0.14634|2021-08-15|0.28889|2020-05-24
2024-02-11 04:12:51|WEEKLY|10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP|1290.8438211601|111|70.18185731409||0|0|0.60062|1434.9|0.14795|35|0.0045247088534219|40|30|0.0635|0.11014|0.19883432505969|0.28575987014196|2700.6472892414|2342.7710454689|879.87491311201|0.533|0.356|0.15809|45|17|0.0023673904109589|0.050472684931507|2015.7960205078|2019-09-29|-0.38515|2020-03-22|0.20552|2020-03-29
2024-02-11 04:12:52|WEEKLY|10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP|-12108.201561983|32|938.37797956182|0.263|-1|1|0.26296|9810|6.74364|7|6.743639192088|7|42.19|-0.7801|0.73134|1.3322487145548|1.6789420848622|1038.1602184178|4118.2126161996|9.5338983050848|0.438|0.375|0.43931|16|5|0.013328994334278|0.10279820113314|449150|2010-01-03|-0.58333|2015-12-13|8.89946|2023-05-21
2024-02-11 04:12:54|WEEKLY|10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP|-0.26350359200645|20|0.014373674030436||0|0|0.09016|0.222|-0.04606|24|-0.04605624633618|24|23.79|0.01078|0.09344|0.073313042669995|0.10067639074845|129.42332933923|152.18663719732|96.943231782027|0.464|0.393|0.16583|28|6|0.0014552408759124|0.058076335766423|0.86199998855591|2013-03-24|-0.2831|2020-03-15|0.25373|2013-09-15
2024-02-11 04:12:55|WEEKLY|10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP|0.17177406205705|58|0.00040864363653411|-0.4508|1|1|-0.45079|0.173|-0.03501|10|-0.035007168373455|10|50.29|0.18193|0.73455|0.19015185639525|0.19015185639525|150.23803423195|150.23803423195|6.7843135765358|0.429|0.429|0.28122|7|1|-0.003028435207824|0.074364743276284|16.140596389771|2018-12-23|-0.70861|2019-01-20|0.46512|2022-12-11
2024-02-11 04:12:56|WEEKLY|10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP|-27.737065592824|34|2.7603947170989|-0.1736|-1|1|-0.17363|21.9|-0.02137|29|-0.021373009935971|29|23.75|-0.16788|-0.07885|-0.11698571756641|-0.021373009935971|77.0573262|97.863|59.18918815819|0.25|0.125|0.4509|8|2|0.0021896860986547|0.13860748878924|58.200000762939|2021-07-18|-0.25058|2022-01-30|0.34348|2020-06-21
2024-02-11 04:12:56|WEEKLY|10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|438.8435094921|85|26.064512170441|1.1637|1|2|1.1122|484.75|-0.05639|23|0.69450607967004|74|45.53|0.05873|0.20917|0.26955432281366|0.40837276242419|370.18731044295|328.35028052323|206.848725144|0.588|0.353|0.31772|17|6|0.0029943939393939|0.10971318181818|579.75|2023-07-23|-0.29348|2020-03-22|0.48344|2014-04-13
2024-02-11 04:12:57|WEEKLY|10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP|9.9241835306447|6|0.56203109618028|-0.0342|1|1|-0.03419|11.3|-0.125|15|-0.049731040353942|45|33.61|0.11565|0.18863|0.32374071771624|0.4571998974788|787.39730794353|649.23795398224|559.40595531847|0.522|0.348|0.17795|23|8|0.003246233933162|0.064966580976864|22.10000038147|2017-06-18|-0.2|2019-11-17|0.20219|2011-05-01
2024-02-11 04:12:59|WEEKLY|10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP|-3.926285242446|2|0.50376176019765|-0.0437|-1|1|-0.04367|2.39|0.53815|86|0.17452836978814|57|37.2|0.10823|0.19875|0.10189777141287|-0.12371159126566|123.96576138935|51.39665399806|27.953216977633|0.6|0.4|0.47088|10|6|0.0014025737265416|0.13745042895442|23.049999237061|2017-03-26|-0.25|2021-03-28|0.51261|2017-03-19
2024-02-11 04:13:00|WEEKLY|10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|-173.41730078679|32|7.050190236036||0|0|0.09412|154|-0.0538|27|-0.053796263079739|27|37.7|0.02539|0.11246|0.049313826718084|0.12754002921587|139.99772723486|214.91385676949|716.27906976744|0.6|0.35|0.18134|20|8|0.0034747133757962|0.055180012738853|276|2020-12-27|-0.188|2021-01-03|0.29808|2018-01-14
2024-02-11 04:13:00|WEEKLY|10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|689.27033748515|41|54.716268278117|0.2808|1|2|0.25693|809.15|-0.08907|12|0.30166462683933|85|41.4|0.08715|0.17946|0.005851768119757|0.13732766936069|38.107070216964|299.54068301298|12583.982053124|0.686|0.371|0.26593|35|17|0.0047203022162525|0.088240953660174|909.79998779297|2023-07-30|-0.22403|1999-03-14|0.42798|2014-05-25
2024-02-11 04:13:01|WEEKLY|10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP|-1175.2395609522|103|38.124681457084|0.4797|-1|1|0.47972|1129|0.11282|64|0.11282051282051|64|57.7|0.20423|0.29135|1.0112170654468|1.0112170654468|374.508776646|374.508776646|131.4318975553|0.3|0.3|0.2469|10|3|0.0014728571428571|0.06906528718704|4480|2015-07-05|-0.17133|2012-11-11|0.2261|2016-01-17
2024-02-11 04:13:02|WEEKLY|10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP|120.01536901921|54|7.4065438637141|1.9469|1|1|1.94692|141.01|||0.11282051282051|64|117|0.53544|0.55078|0|0|100|100|136.90290728819|0|0|0.25221|1|1|0.0037795882352941|0.074859058823529|150.2799987793|2024-01-07|-0.31362|2022-02-27|0.35905|2023-06-04
2024-02-11 04:13:04|WEEKLY|10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP|-4379.7982961002|16|185.263926189||0|0|-0.14767|4119|-0.0283|25|-0.1623326959847|30|47|-0.29171|-0.26737|-0.09531836807909|-0.1623326959847|81.3963939|83.767|139.62711864407|0.5|0.25|0.20992|4|2|0.0023662068965517|0.071040098522167|6125|2022-01-09|-0.09207|2023-03-19|0.14427|2022-10-30
2024-02-11 04:13:04|WEEKLY|10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP|28.832648940388|41|2.2224503532039||0|0|0.36364|36|-0.13784|23|-0.13783822899764|23|42.64|-0.00266|0.0561|-0.031833109179836|-0.046269832682072|86.877175943293|90.1215848|356.4003623226|0.364|0.182|0.16222|11|3|0.0031819842829077|0.05245952848723|37|2024-02-11|-0.17557|2020-03-22|0.22593|2020-03-29
2024-02-11 04:13:05|WEEKLY|10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP|-0.062654282612759|9|0.0043828028355668||0|0|-0.31325|0.0545|-0.13544|16|-0.13543505200777|16|21.25|-0.14517|-0.02232|-0.16618660011112|-0.076251738629219|-4.1268179322947|28.244305532564|126.74417869266|0.563|0.375|0.31898|32|10|0.0066404505813953|0.097898313953488|0.27000001072884|2013-03-17|-0.52778|2013-01-06|0.72174|2013-03-10
2024-02-11 04:13:06|WEEKLY|10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP|-23.106379764089|25|0.93545985778469||0|0|0.12364|20.2|0.09209|41|0.092085576296382|41|40.56|-0.00237|0.0488|0.040250977352012|0.028418231855929|136.12498372244|112.29676417731|65.733814070436|0.611|0.389|0.15694|18|7|0.00016436339522546|0.052358607427056|33|2023-08-06|-0.19408|2023-08-13|0.21667|2021-04-25
2024-02-11 04:13:07|WEEKLY|10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP|-15994.071298138|66|1406.3570993793||0|0|0.49561|11843|3.76171|65|3.761711620361|65|37|1.53068|1.71847|3.761711620361|3.761711620361|476.171|476.171|408.37931034483|0.5|0.5|0.49985|2|1|0.013932661870504|0.13436517985612|38249|2022-09-18|-0.18754|2022-11-13|0.34716|2021-10-03
2024-02-11 04:13:08|WEEKLY|10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP|0.58260220937346|50|0.059132593696598||0|0|0.4486|0.775|||3.761711620361|65|39.14|-0.13746|-0.02209|0|0|100|100|64.5833287802|0|0|0.19456|7|0|4.59133126935E-5|0.074345665634675|1.7799999713898|2017-12-31|-0.19048|2020-03-15|0.26241|2017-12-31
2024-02-11 04:13:09|WEEKLY|10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|-16.411664771943|132|0.74411844498114||0|0|0.21858|14.3|0.07915|37|0.079151781461682|37|35.72|0.00236|0.0629|0.041133438067633|0.10007247473884|107.01594500521|170.27896820711|225.19685677952|0.722|0.5|0.1917|18|11|0.0019717829457364|0.063997558139535|44|2016-01-03|-0.22857|2020-03-22|0.18045|2020-11-15
2024-02-11 04:13:10|WEEKLY|10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP|50578.452657504|16|4773.8491141653||0|0|0.07109|67800|0.20377|71|1.1299753862992|83|33.85|0.01078|0.13472|0.11790078351178|0.31025795682496|134.71317994423|321.72621355875|319.50989632422|0.769|0.462|0.27642|13|5|0.0041211428571429|0.081428835164835|103500|2022-04-03|-0.22198|2018-10-28|0.33836|2018-04-01
2024-02-11 04:13:10|WEEKLY|10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP|-37.704146586356|27|1.9470116270084||0|0|0.02408|34.45|0.03216|24|0.032163697356203|24|36.5|0.06893|0.14524|0.085649488598095|0.05024286663315|166.14878375824|121.37393802195|9.2822114035783|0.5|0.444|0.23061|18|8|-0.0014625622254758|0.085036325036603|721.70001220703|2011-05-08|-0.23632|2018-02-11|0.38384|2017-02-12
2024-02-11 04:13:11|WEEKLY|10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP|0.042346701670902|6|0.0019467334467496|-0.0204|1|1|-0.02041|0.048|0.42996|77|0.42996286731659|77|29.57|0.04412|0.12775|0.13603709905548|0.15631619415987|241.56176447014|224.19782555713|177.77777471172|0.478|0.391|0.16487|23|6|0.003152|0.065124379562044|0.10700000077486|2013-03-03|-0.31746|2012-05-06|0.4|2012-04-29
2024-02-11 04:13:13|WEEKLY|10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP|-0.47699371898445|11|0.016748306399123||0|0|0.00939|0.422|-0.08958|5|-0.089581414010234|5|25.88|0.20044|0.28327|0.43004194566077|0.6201321982495|356.68072915079|533.93017454083|267.08858956837|0.538|0.385|0.16619|26|8|0.002949019033675|0.055645007320644|1.2000000476837|2015-11-15|-0.32713|2020-09-20|0.25802|2015-10-11
2024-02-11 04:13:14|WEEKLY|10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP|80.756418479965|52|6.5587642166698||0|0|0.37428|95.1|0.19535|90|0.28014839302985|22|63.11|0.35211|0.47891|0.61213866631588|0.75106859752289|601.74493766569|503.40480835378|226.48248314524|0.444|0.333|0.24263|9|3|0.0029654119547658|0.075897269789984|132|2021-07-11|-0.2732|2020-03-22|0.24535|2016-05-29
2024-02-11 04:13:15|WEEKLY|10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP|-31245.194767874|17|1559.9956861607|0.0193|-1|1|0.01926|28000|-0.20251|18|-0.20251396648045|18|30.05|-0.10405|-0.02023|-0.026663037127379|0.042867568430614|33.7689475493|107.85559173069|373.33333333333|0.591|0.409|0.28686|22|12|0.0035683456425406|0.086673264401773|74000|2017-01-29|-0.2197|2011-08-07|0.39934|2011-07-31
2024-02-11 04:13:15|WEEKLY|10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP|-53.718868210373|30|1.5896231182607||0|0|0.0595|49|-0.13741|34|-0.137411902907|34|38.63|0.06502|0.16591|0.14454182665833|0.20685680661528|173.89154471872|195.19424302823|73.795179027071|0.813|0.5|0.235|16|6|0.0010803245749614|0.070464389489954|152|2020-05-31|-0.23308|2020-03-15|0.31875|2020-03-29
2024-02-11 04:13:16|WEEKLY|10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|2.1153761185207|31|0.065642728328856||0|0|0.07656|2.25|0.27682|87|0.054907766033409|50|49.33|0.02717|0.08492|0.016347899781122|-0.0030259480834343|104.32267560489|90.494683466531|222.77227933121|0.667|0.4|0.14429|15|9|0.0016572987012987|0.048398935064935|4.7399997711182|2013-11-17|-0.25323|2017-02-12|0.15217|2011-07-10
2024-02-11 04:13:18|WEEKLY|10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP|-36.565131785606|17|1.1550438013788||0|0|0.05571|33.05|-0.08996|45|-0.089964742602302|45|46.44|-0.03032|0.04873|0.10575656681414|0.12717162838159|140.10105303554|133.18994933934|103.93081770437|0.563|0.375|0.22653|16|6|0.0012411067193676|0.06686836627141|57.389999389648|2010-01-24|-0.21453|2011-11-27|0.26178|2016-08-28
2024-02-11 04:13:19|WEEKLY|10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-95.326470954419|28|5.1428354141356|0.0624|-1|1|0.06243|81.1|-0.09424|48|-0.094240837696335|48|42.29|-0.00138|0.11696|0.13382224087955|0.23776921933438|125.5063381476|246.02332329871|455.61798848433|0.5|0.429|0.27897|14|6|0.0041741518578352|0.082743295638126|115.5|2023-03-26|-0.29875|2020-03-22|0.32845|2021-07-11
2024-02-11 04:13:20|WEEKLY|10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|-1.8112521957618|34|0.15008428349858|0.1585|-1|1|0.15854|1.38|-0.04651|30|-0.046511652084088|30|30.58|-0.05961|0.01599|0.038413360467685|0.0033322850605581|102.98277223397|70.080700960874|36.220472859768|0.542|0.375|0.28213|24|10|0.00048102998696219|0.083406558018253|12.300000190735|2009-12-13|-0.21446|2011-09-18|0.32881|2011-10-30
2024-02-11 04:13:20|WEEKLY|10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|1.373141769924|30|0.043163880211962||0|0|-0.01316|1.5|-0.12031|25|-0.12030852466526|25|37.67|0.14799|0.2618|0.29642348225312|0.46697921597436|815.55429155538|1422.7559134486|491.80326715524|0.569|0.373|0.18101|51|21|0.0024515794871795|0.063595569230769|9.8620004653931|1997-03-02|-0.49758|2002-06-16|1.05623|1992-07-19
2024-02-11 04:13:21|WEEKLY|10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP|-3.6801136365125|2|0.17837121852867|-0.0256|-1|1|-0.02564|3.2|-0.1158|20|-0.11579537118393|20|29.75|0.20036|0.42397|0.72144753156716|0.72144753156716|402.47884915464|402.47884915464|700.72941673679|0.5|0.5|0.29677|8|2|0.010669079497908|0.095962343096234|7.3499999046326|2021-02-21|-0.32836|2020-03-15|0.23746|2020-06-07
2024-02-11 04:13:23|WEEKLY|10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP|-80.811162736203|26|3.1252614744933||0|0|-0.00699|72|1.44444|77|1.4444444444444|77|37.15|0.066|0.12675|0.33129725503852|0.37999838495632|804.96109220281|695.15378011865|1076.2331746513|0.5|0.4|0.16303|20|7|0.0040841666666667|0.056411901041667|99.300003051758|2023-06-18|-0.21798|2014-04-20|0.2661|2023-04-16
2024-02-11 04:13:24|WEEKLY|10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|800.4184157337|97|69.804480162704|1.6307|1|1|1.63074|960.35|-0.14868|35|0.10664480720517|23|36.51|-0.01002|0.05926|0.079821287919149|0.18701554812531|92.880638448013|334.29710767652|1571.5103354511|0.641|0.41|0.28153|39|19|0.0034804078947368|0.091600348684211|1043.9000244141|2024-02-04|-0.23655|2008-10-12|0.34783|2008-11-02
2024-02-11 04:13:25|WEEKLY|10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP|1484.6546269322|37|63.796993439386|0.1|1|2|0.06592|1596.85|0.295|45|0.29500159852823|45|46.67|-0.17227|0.04588|0.29500159852823|0.29500159852823|129.5|129.5|170.09480148588|0.333|0.333|0.26217|3|0|0.0050598863636364|0.087003238636364|2389|2021-10-17|-0.16548|2020-10-04|0.37711|2021-02-14
2024-02-11 04:13:26|WEEKLY|10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|-0.8510839047585|39|0.061973395886088||0|0|0.43902|0.69|-0.15753|23|-0.15753425552331|23|40.5|-0.03095|0.11211|-0.097599715803817|-0.026652593143412|27.509624584006|67.226607501418|13.967611125981|0.5|0.333|0.19456|18|7|-0.00087657105606258|0.070248057366362|7.4000000953674|2011-07-17|-0.4704|2014-09-14|0.4786|2021-06-13
2024-02-11 04:13:26|WEEKLY|10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|-0.79155968034798|33|0.038853232743126|0.2247|-1|1|0.22472|0.69|-0.04301|30|-0.043010775430143|30|40.72|5.0E-5|0.056|-0.017428220064727|-0.042117644096124|79.284168643944|71.637364372211|13.799999952316|0.556|0.389|0.18346|18|9|-0.0016182352941176|0.064644823529412|5.2699999809265|2009-07-12|-0.18621|2020-03-22|0.15636|2012-02-26
2024-02-11 04:13:28|WEEKLY|10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP|89.997717440712|78|1.9507603444698|0.2816|1|1|0.28155|96|0.27157|106|0.27156558172745|106|52.38|0.17928|0.23939|0.40474089434205|0.43901990028194|642.86422806735|536.13569521992|607.21061006985|0.538|0.462|0.15431|13|5|0.0029725461741425|0.046273548812665|103|2023-05-07|-0.14666|2015-08-23|0.16667|2017-05-28
2024-02-11 04:13:29|WEEKLY|10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP|-56352.728628088|21|3716.6312289307||0|0|-0.13333|49300|0.0875|21|0.0875|21|37.2|0.0704|0.13651|0.13449481855088|0.31923776335194|144.83835892337|386.12244912809|852.94117647059|0.65|0.4|0.25736|20|10|0.0043931806282723|0.08445972513089|78800|2021-08-15|-0.21971|2020-03-15|0.42215|2009-06-07
2024-02-11 04:13:30|WEEKLY|10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|-0.17644153878201|115|0.027969214314516|0.8282|-1|2|0.43556|0.127|-0.95638|2|-0.95637694618498|2|9.15|-8.07852|-0.78429|-1.5455477898159|-0.56723500241568|-5.5997620709811E-16|8.3677351808662E-18|12.893401239462|0.548|0.306|0.95868|62|8|1.7983372540382|0.13953318649046|13.504117965698|2017-11-12|-0.96384|2020-03-01|47.23529|2022-06-19
2024-02-11 04:13:31|WEEKLY|10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP|-10.646725392513|37|0.51624391458239|0.1011|-1|1|0.10112|9.6|0.14859|25|0.14858582850171|25|33.23|-0.02827|0.00479|-0.014108310477977|-0.046097559248335|75.177999450676|61.602864974779|31.270358771648|0.545|0.409|0.14834|22|10|-0.00082056062581486|0.052076910039113|44.849998474121|2009-12-20|-0.12289|2020-03-22|0.23167|2009-08-02
2024-02-11 04:13:31|WEEKLY|10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP|-8434.8728025018|4|1589.9576008339|0.4936|-1|1|0.49365|3985|0.23478|64|0.15577889447236|103|41.94|0.00032|0.12279|-0.0076081507085356|0.024376968751516|73.096301106003|103.23239230765|275.7785467128|0.563|0.313|0.28242|16|9|0.0036357566765579|0.090745356083086|12920|2023-12-10|-0.37166|2015-08-23|0.48936|2015-08-30
2024-02-11 04:13:33|WEEKLY|10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP|53418.625639632|27|5309.9710772993|0.1083|1|2|-0.06011|65700|-0.32528|9|-0.052235319485373|31|35.87|-0.07834|-0.02627|-0.1837847740297|-0.11361258651568|17.225521544983|52.517711080231|39.059713205394|0.533|0.333|0.2317|15|6|-0.00024491134751773|0.073604414893617|182141|2013-04-21|-0.16272|2015-07-12|0.287|2023-08-13
2024-02-11 04:13:34|WEEKLY|10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP|15.621073654331|77|1.3482452985186||0|0|0.80703|19.01|-0.0207|17|0.19354368561205|20|33.23|0.53844|0.71299|0.96357239871706|1.5362081636502|1857.2822410812|6420.2773817845|569.16169812567|0.571|0.371|0.23684|35|13|0.0038168361581921|0.08906181598063|33.090000152588|2006-02-05|-0.33644|2006-05-28|0.45742|2016-03-20
2024-02-11 04:13:35|WEEKLY|10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|-2.9488194570841|24|0.23395312400403|0.1564|-1|1|0.15635|2.59|-0.2457|9|-0.24570029391679|9|31.88|0.02999|0.12117|0.11529322227646|0.24963614597925|85.92268298394|186.38109442202|205.55555029941|0.583|0.375|0.30778|24|13|0.0033103045685279|0.097524111675127|9.1999998092651|2010-01-10|-0.26977|2010-07-18|0.3836|2022-08-21
2024-02-11 04:13:36|WEEKLY|10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|-17153.843158176|68|1050.9042677743|0.1058|-1|1|0.10579|15638|-0.08325|21|-0.083245963514364|21|33.06|0.05872|0.11806|0.14183109394378|0.24929350664265|635.21527731772|1044.8625638534|2004.8717948718|0.706|0.441|0.17824|34|20|0.0033817296389589|0.063878673383711|33519|2018-04-15|-0.18965|2023-09-24|0.24043|2008-07-20
2024-02-11 04:13:37|WEEKLY|10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP|-27768.645178768|11|2162.2457784406||0|0|-0.05353|21650|-0.51704|17|-0.51703877790834|17|43.6|-0.09226|-0.01001|-0.08754842029054|-0.19858857292145|41.79546015281|35.857887787212|35.785123966942|0.7|0.4|0.19972|10|7|-0.0010344394618834|0.06152764573991|88800|2016-06-05|-0.51013|2023-12-03|0.16178|2020-03-29
2024-02-11 04:13:38|WEEKLY|10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP|-3.3313343354276|101|0.17711146103711|0.4346|-1|1|0.43462|2.94|-0.47368|36|-0.47368423592783|36|21.13|-0.20067|-0.1087|-0.49918780356266|-0.47368423592783|25.01651592|52.632|74.565108311586|0.25|0.125|0.33629|8|3|0.0012715241635688|0.10415353159851|11.439999580383|2021-02-21|-0.22095|2021-02-28|0.46213|2021-04-18
2024-02-11 04:13:39|WEEKLY|10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|215.27662430688|36|20.496500842082||0|0|0.07315|247.2|-0.02916|18|-0.029159504333518|18|32.15|-0.03378|0.0568|0.024061030352475|0.058627041156419|47.637083504397|114.81796852769|175.38134253314|0.543|0.348|0.31065|46|18|0.0027509973579921|0.1065498678996|332.60000610352|2007-12-16|-0.21639|2006-05-21|0.45729|1999-07-18
2024-02-11 04:13:40|WEEKLY|10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP|-8.4965557137435|42|0.91016420590919||0|0|0.61667|6.21|-0.21978|21|-0.21978085046214|21|34.11|0.18535|0.28576|0.29850492112075|0.61238956662418|95.690153987069|280.18881815163|79.20918261841|0.667|0.389|0.28372|18|8|0.0021841526717557|0.085751358778626|60|2020-08-09|-0.20928|2018-02-11|1.10778|2020-07-12
2024-02-11 04:13:41|WEEKLY|10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP|5.7677137432848|79|0.50788589780467||0|0|0.03675|6.22|0.04904|68|0.049036765102171|68|83|0.24388|0.2974|0.049036765102171|0.049036765102171|104.904|104.904|28.930231582287|0.333|0.333|0.34902|3|1|-0.00086042813455657|0.10642565749235|26.889999389648|2018-01-21|-0.55745|2019-08-18|0.27949|2018-09-23
2024-02-11 04:13:41|WEEKLY|10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|992.81507885098|37|148.78594096616|1.4899|1|1|1.48995|1418.15|-0.25311|18|-0.25311403161083|18|40.86|0.078|0.186|0.12899328121484|0.13365729079888|142.35216812014|119.24656694919|140.65460197511|0.381|0.286|0.29024|21|8|0.0027159955257271|0.10249623042506|1577.9499511719|2024-01-28|-0.27578|2020-03-29|0.7518|2009-05-24
2024-02-11 04:13:43|WEEKLY|10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP|352.59713448638|82|28.209290539045|0.972|1|1|0.97198|436.3|-0.2841|30|0.30332834363994|73|45.8|-0.03187|0.03919|0.0096154310154278|0.30332834363994|93.3053947|130.333|252.78098051242|0.4|0.2|0.26087|5|3|0.0043404838709677|0.082960290322581|451.45001220703|2024-02-11|-0.24091|2020-03-15|0.19778|2020-09-20
2024-02-11 04:13:44|WEEKLY|10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP|9.5764387383251|13|1.3065682907644|0.1044|1|1|0.1044|12.06|-0.14947|14|-0.16622196350728|9|34.14|0.17364|0.33887|0.30182356298763|0.45225598139733|174.61723457253|205.30402757402|100.57419376902|0.571|0.429|0.37181|7|2|0.0040535458167331|0.12614948207171|53.825824737549|2020-02-09|-0.33403|2020-03-22|0.39286|2023-11-19
2024-02-11 04:13:45|WEEKLY|10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP|-4253.575611222|86|120.14636522529||0|0|0.08691|4150|-0.08551|10|-0.085513078470825|10|31.7|0.00541|0.0374|0.0043842074009512|0.041628495324738|99.67196025189|128.80023270695|140.2027027027|0.55|0.35|0.09102|20|8|0.0007344645340751|0.031225632823366|5490|2019-11-10|-0.18913|2020-03-22|0.18076|2020-03-29
2024-02-11 04:13:45|WEEKLY|10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP|42.261881749637|9|2.1280042328294|-0.0343|1|2|-0.13347|43.5|-0.29381|6|0.071117399882843|62|30.04|-0.0623|0.0042|-0.016741842216792|-0.008268857740006|68.91453351372|85.642181130797|98.953596237368|0.56|0.44|0.19127|25|7|0.00094428194993412|0.056027233201581|89.209999084473|2011-07-31|-0.22585|2020-03-15|0.21875|2019-03-10
2024-02-11 04:13:46|WEEKLY|10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP|-3.4259070639448|86|0.14455063613049|0.2282|-1|1|0.22818|3.095|-0.11354|2|-0.11354479027383|2|52.33|0.09271|0.20272|-0.08425213010209|-0.086766736958454|35.966421454344|62.881903712176|308.88224632185|0.5|0.278|0.23859|18|6|0.0026777994157741|0.073966387536514|7.8470001220703|2015-05-10|-0.28017|2008-02-10|0.40678|2014-04-13
2024-02-11 04:13:48|WEEKLY|10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP|-32.008703246141|89|1.3029012727819||0|0|0.21222|28|-0.06185|23|-0.061849583377644|23|28|0.14371|0.26749|-0.17568375793853|-0.16335523064011|24.651968223139|40.458669065493|87.636930614658|0.5|0.357|0.22229|14|4|0.0018041041666667|0.083758416666667|50.037773132324|2022-04-24|-0.23597|2020-03-15|0.41058|2020-07-12
2024-02-11 04:13:49|WEEKLY|10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|-7.062831974474|26|0.54761063272668||0|0|0.17829|5.3|-0.11681|11|-0.11680914157968|11|41.06|0.02591|0.088|0.11434472442105|0.19645264402104|154.64692260668|229.65033408173|284.9462446222|0.667|0.444|0.23556|18|8|0.0024992277486911|0.075166020942408|16|2016-10-16|-0.16337|2011-09-25|0.25767|2021-05-30
2024-02-11 04:13:50|WEEKLY|10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|109.22740029041|37|16.149198377317||0|0|2.38171|147.95|-0.13043|14|-0.13043480009027|14|44.69|0.24896|0.38519|0.45165094789111|0.76862514008518|167.41568711275|388.59592425348|1169.5652285358|0.538|0.385|0.2497|13|4|0.0065684440842788|0.096431053484603|175.69999694824|2024-02-11|-0.53602|2013-02-17|0.47036|2024-02-04
2024-02-11 04:13:50|WEEKLY|10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|81.884170737465|42|10.663609754178|0.7218|1|1|0.72184|125.35|0.73888|84|0.73888095057225|84|33.6|-0.067|0.03933|0.042286834856455|0.051817610647469|92.190192869293|88.106373676601|46.935081575107|0.56|0.36|0.39277|25|10|0.0030720317820658|0.13349442678774|697.20697021484|2008-01-13|-0.40796|2008-10-12|0.41554|2009-05-24
2024-02-11 04:13:51|WEEKLY|10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP|3.0301106149382|12|0.27327978033403|0.1305|1|2|-0.00262|3.81|0.15314|10|0.15314219069609|10|44.14|0.1042|0.27252|0.1271867572663|0.19392693478446|131.96967451953|142.36671577239|4.233333269755|0.571|0.429|0.42602|7|2|-0.003837625|0.16313334375|191|2021-02-14|-0.31868|2022-03-06|0.58935|2022-12-11
2024-02-11 04:13:53|WEEKLY|10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|-0.72621118487276|103|0.064877023593253||0|0|0.85405|0.54|-0.075|66|-0.07499998807907|66|37.83|-0.0161|0.05105|0.12334423429795|0.087766843387765|204.73368160964|142.48859483793|11.18012484446|0.583|0.417|0.29868|12|6|-0.0019719244604317|0.1006909352518|11.760000228882|2015-06-07|-0.2057|2015-08-23|0.26949|2017-12-24
2024-02-11 04:13:54|WEEKLY|10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP|-1745.0903900354|12|97.713459276126|0.0964|-1|1|0.09641|1388.05|-0.08031|12|-0.08031492575731|12|29.8|-0.04894|0.10193|0.26842710273493|0.26842710273493|198.32492261371|198.32492261371|593.01549123012|0.5|0.5|0.29415|10|3|0.0073063106796117|0.085171974110032|2299.9978027344|2020-08-16|-0.29019|2020-09-27|0.24143|2020-08-09
2024-02-11 04:13:54|WEEKLY|10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|-40.252829628794|17|2.231251530106||0|0|-0.15489|39.07|-0.01806|22|-0.018058199182716|22|26.09|-0.08644|0.02456|0.02695423858183|0.058744734852519|57.414998157805|81.764431040814|212.22161878679|0.5|0.353|0.20285|34|10|0.0023936877076412|0.068452491694352|57.369998931885|2017-05-14|-0.67258|2012-02-12|0.30906|2022-08-21
2024-02-11 04:13:55|WEEKLY|10484|103683|/equities/career|MSCI_EEM_SMALLCAP|-23.533455123016|26|1.0028185014953|0.0618|-1|1|0.06178|20.5|-0.10584|52|-0.10584140993614|52|46.94|0.31403|0.40631|0.34547483865844|0.49276553557778|217.91462382631|225.7406308597|247.28588774828|0.625|0.438|0.24307|16|7|0.0029575257731959|0.085158015463917|72.62516784668|2018-06-17|-0.20402|2014-10-19|0.29718|2022-11-06
2024-02-11 04:13:56|WEEKLY|10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP|52.49589593378|66|2.8742944375609|0.2542|1|1|0.2542|59.7|0.04367|24|0.043667634833259|24|42.62|0.24554|0.35444|0.4669666130893|0.71223963631192|261.82953515877|363.18727152474|479.51808576343|0.538|0.385|0.21658|13|5|0.0037906785137318|0.070152148626817|92.900001525879|2021-06-20|-0.19521|2020-03-15|0.21277|2016-04-24
2024-02-11 04:13:58|WEEKLY|10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP|-23.565484279942|4|1.0384948235589||0|0|-0.00494|20.35|-0.22857|19|-0.22857142857143|19|29.12|-0.02777|0.04963|0.022882287112593|0.078414088292921|73.774276153344|127.34019957657|183.83018014882|0.423|0.346|0.20967|26|8|0.0019783157894737|0.068283907894737|47.950000762939|2021-10-03|-0.23494|2020-03-22|0.15248|2020-04-12
2024-02-11 04:13:59|WEEKLY|10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP|-107.91983563196|56|5.273279052613|0.1578|-1|1|0.1578|91.8|0.10088|20|0.10087790813723|20|39.63|0.12943|0.26749|0.42209643105226|0.42209643105226|365.29426282949|365.29426282949|254.97688079305|0.5|0.5|0.31753|8|2|0.0048722580645161|0.089037258064516|195|2021-06-13|-0.19156|2022-12-18|0.32955|2020-04-26
2024-02-11 04:14:00|WEEKLY|10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP|73.169828955157|7|1.5686487950128|-0.0281|1|1|-0.0281|76.1|-0.03422|27|-0.034222451291291|27|27.89|-0.03675|0.00694|-0.016039214540379|-0.018963395342857|68.589827787959|75.644866094357|189.58644651536|0.63|0.407|0.13301|27|12|0.0016994598155468|0.048995849802372|118.81999969482|2013-08-11|-0.18441|2009-08-30|0.33408|2009-05-10
2024-02-11 04:14:00|WEEKLY|10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP|120.10187024977|57|9.8701959763745|0.9702|1|2|0.9496|147|-0.01892|39|-0.017264316056724|21|39.77|-0.04263|0.05076|0.044014158806305|0.041235091183062|127.79692507592|116.50669206357|386.43532192976|0.462|0.308|0.1698|13|3|0.0031584293193717|0.052746719022688|157.5|2024-01-14|-0.17576|2015-08-23|0.19247|2023-11-12
2024-02-11 04:14:01|WEEKLY|10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP|-11.792040426197|52|0.10956938504309||0|0|0.05263|11.7|0.31807|72|0.31806652707622|72|31.44|0.00651|0.0389|0.054456284386255|0.073014472803318|156.78476603566|153.42403871294|159.40053904686|0.625|0.438|0.07396|16|5|0.0010852166064982|0.026140631768953|12.788931846619|2021-07-25|-0.09531|2019-08-18|0.14612|2020-12-27
2024-02-11 04:14:03|WEEKLY|10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP|-15.998546637748|4|0.55784894282765||0|0|-0.01792|14.2|-0.02783|40|-0.027834498676564|40|37.9|-0.02455|0.07164|0.08694797393873|0.072210005766314|166.86546084389|138.494800883|96.467388258624|0.45|0.4|0.18486|20|5|0.00094227332457293|0.060846846254928|28.5|2018-12-09|-0.23137|2011-09-11|0.22887|2010-01-17
2024-02-11 04:14:04|WEEKLY|10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|-12.130039192607|21|0.991679660933|0.2836|-1|1|0.28362|9.27|0.15339|41|0.15339094546065|41|54.1|-0.03265|0.01584|0.034041671307916|0.14043759370468|107.93128657407|142.41310330222|108.80281642845|0.5|0.3|0.23494|10|4|0.0013541711229947|0.077771069518717|16.856370925903|2018-06-03|-0.15441|2024-02-04|0.21436|2013-06-23
2024-02-11 04:14:04|WEEKLY|10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP|-881.46307877432|71|56.579598580813|0.1529|-1|1|0.15292|842|-0.25697|41|-0.25696594427245|41|59.9|-0.01369|0.0371|-0.11634547126282|-0.13296905241852|59.711869256328|63.963524746208|89.155250337402|0.4|0.3|0.16653|10|5|0.00053316890881913|0.063803976083707|2019|2018-05-06|-0.29384|2020-03-22|0.2908|2020-04-12
2024-02-11 04:14:05|WEEKLY|10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP|-4.7145244595625|10|0.33683112383693||0|0|-0.18258|4.21|-0.15548|18|-0.15547621813116|18|33.29|-0.07461|-0.01605|-0.048300722875603|-0.016294077351791|58.328284173245|83.495863410294|179.14894506369|0.643|0.429|0.19198|14|5|0.0019067157894737|0.065111936842105|5.3000001907349|2022-09-25|-0.09763|2015-08-23|0.24398|2015-04-19
2024-02-11 04:14:06|WEEKLY|10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP|2.1847546603718|192|0.092893644720911|0.5945|1|1|0.59452|2.44|0.03315|24|0.033151461253046|24|31.09|-0.04504|-0.00782|0.056087004600533|0.16454301452137|115.03445290236|147.58374428756|241.58416636235|0.455|0.273|0.20365|11|5|0.0024584240150094|0.059004390243903|2.8680000305176|2015-05-17|-0.32432|2020-03-22|0.184|2020-06-07
2024-02-11 04:14:08|WEEKLY|10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP|5582.6393726431|12|201.62020911897|0.3082|1|2|0.02705|6188|-0.14045|29|0.79655295905354|75|33.03|-0.00665|0.07186|0.10381480508904|0.15324671727668|312.48573056843|404.86272929553|445.17985611511|0.571|0.4|0.21711|35|13|0.0025852784918595|0.074277592116538|20800|2013-05-19|-0.19299|2020-03-15|0.48729|2022-09-04
2024-02-11 04:14:09|WEEKLY|10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP|-2.6066404363648|42|0.17831153576249|0.3138|-1|1|0.31385|2.23|-0.17092|16|-0.17091838348314|16|36|-0.0783|0.04227|-0.10245025562691|-0.13375807432647|19.756627129369|22.799298131821|40.545454892245|0.65|0.45|0.24184|20|12|0.00036868593955322|0.080070591327201|17.059999465942|2010-11-28|-0.37634|2012-06-03|0.28235|2020-07-12
2024-02-11 04:14:10|WEEKLY|10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP|-5410.7014435632|65|641.99795078586||0|0|0.82434|3320|1.39273|58|1.3927299980642|58|41.92|0.38274|0.61631|0.63528471766739|1.0496379076545|1184.9775611807|1480.7736531437|67.755102040817|0.667|0.417|0.3789|12|6|0.0071185537918871|0.14244410934744|37700|2021-12-05|-0.43952|2018-01-14|2.35071|2015-11-01
2024-02-11 04:14:10|WEEKLY|10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP|-5.3094745953102|35|0.34733730257057||0|0|0.11641|4.63|-0.30463|3|-0.30462728772274|3|31|-0.13571|-0.05452|0.035687975837492|0.11036649494571|94.012099827766|106.06895832|167.75362791446|0.3|0.2|0.24113|10|2|0.0026454360465116|0.077145755813954|11.020000457764|2021-08-08|-0.19367|2020-09-13|0.19733|2021-07-18
2024-02-11 04:14:11|WEEKLY|10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP|-26155.328049705|21|1991.7760165685|0.188|-1|1|0.188|20300|0.04167|31|0.041666666666667|31|41.13|0.11697|0.27632|0.5533032520442|0.64273937212069|399.11560211542|392.56371373321|267.10526315789|0.438|0.375|0.28974|16|4|0.003370383480826|0.094953259587021|60400|2016-07-24|-0.18712|2022-06-19|0.61579|2012-02-05
2024-02-11 04:14:13|WEEKLY|10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|0.66596781981738|97|0.026344061650331|0.1867|1|2|0.13077|0.735|-0.06723|54|-0.067226923587046|54|52|0.0561|0.10997|0.25440594033653|0.24042896005097|501.40222435972|257.31043298068|144.11765255867|0.615|0.385|0.20089|13|6|0.0014528497409326|0.057063199481865|2.579999923706|2013-05-19|-0.26945|2016-06-26|0.26852|2011-04-03
2024-02-11 04:14:14|WEEKLY|10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP|-5.158543137159|19|0.20172756672521|-0.1004|-1|1|-0.10044|5.04|-0.05567|23|-0.05567010025477|23|38.1|0.59327|0.93138|0.00016669609201286|0.00016669609201286|93.029378976149|93.029378976149|916.36360956618|0.45|0.45|0.15506|20|4|0.0052045256410256|0.059300923076923|18.809200286865|2013-04-28|-0.34699|2013-06-02|1.55549|2012-10-07
2024-02-11 04:14:14|WEEKLY|10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP|256.60207641896|83|12.226293335042|0.6638|1|1|0.66385|284.98|-0.23567|10|-0.03479688887908|42|26.98|0.00228|0.08567|0.1191571072041|0.15387516714387|526.17944286123|574.49389520067|814.22860281808|0.418|0.327|0.11123|55|10|0.0023031609195402|0.042622713920817|402.89999389648|2013-04-21|-0.24318|2015-10-18|0.4302|1998-11-22
2024-02-11 04:14:15|WEEKLY|10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|3.2362682403757|5|0.24457722300843|0.0944|1|2|0.0567|4.1|0.19167|65|-0.10280368667324|75|60.67|0.21205|0.2834|0.31521536664077|0.37490636889289|363.5225226045|254.2108431896|139.31361860984|0.667|0.444|0.21311|9|4|0.0015448909090909|0.064430090909091|7.3000001907349|2019-07-07|-0.24103|2020-03-15|0.25538|2014-07-27
2024-02-11 04:14:16|WEEKLY|10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP|115.03912956599|34|10.353622969378|1.2472|1|2|1.05903|146.5|1.62444|45|1.6244445376926|45|28.55|0.05303|0.14788|0.25220085701864|0.40221162819686|215.43248758467|255.89926177501|1440.5112969614|0.545|0.364|0.27581|11|6|0.0098367146974063|0.092345389048991|149.39999389648|2024-02-11|-0.23838|2020-03-22|0.25652|2019-01-27
2024-02-11 04:14:18|WEEKLY|10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP|8.5576298421004|21|0.65186562021823|0.092|1|2|0.03922|10.6|-0.11797|20|-0.11797130439098|20|39.89|0.08544|0.17211|0.24062604089913|0.24062604089913|173.40796873204|173.40796873204|158.58910293169|0.444|0.444|0.31428|9|3|0.0031387071240106|0.096832638522427|20.917715072632|2021-09-05|-0.19027|2021-09-26|0.23359|2021-07-18
2024-02-11 04:14:19|WEEKLY|10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|-1.4995232182423|47|0.054841060031771||0|0|0.02899|1.34|-0.02128|30|-0.021276575957413|30|33.41|-0.03464|0.04835|-0.034122346189756|0.025178147291057|42.691935743246|111.84529811578|183.56164361192|0.591|0.364|0.20475|22|8|0.0020440204865557|0.069076248399488|3.2599999904633|2012-02-12|-0.2451|2020-03-15|0.30055|2018-01-07
2024-02-11 04:14:20|WEEKLY|10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP|-1.2546447546285|21|0.055048248204962|0.1375|-1|1|0.13753|1.11|-0.15329|19|-0.15328950195927|19|32.33|0.0523|0.09012|-0.056358220018716|-0.11016593629823|78.4955839109|78.99465616|111.00000143051|0.667|0.333|0.18606|6|4|0.0013871962616822|0.058357943925234|2.2599999904633|2020-10-04|-0.16638|2022-06-26|0.17647|2022-04-10
2024-02-11 04:14:20|WEEKLY|10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP|-1.0282758564421|131|0.13609195055789|0.9119|-1|1|0.91193|0.62|0.31878|65|0.3187760220936|65|59|-0.06751|0.14096|0.3187760220936|0.3187760220936|131.878|131.878|12.326043318237|0.5|0.5|0.39945|2|1|-0.0052851612903226|0.12998471774194|11.640000343323|2021-06-27|-0.22826|2024-01-21|0.34043|2020-05-17
2024-02-11 04:14:21|WEEKLY|10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP|-0.41697961330582|15|0.039409494597172||0|0|0.33333|0.3|-0.45122|50|-0.45121952194603|50|45.67|-0.0004|0.05037|-0.016455902919733|-0.06618944983504|50.324249298147|72.37530152|16.042781345238|0.667|0.333|0.37025|6|4|-0.0029277777777778|0.129005625|3.4700000286102|2021-02-21|-0.26168|2018-12-23|0.36667|2022-11-20
2024-02-11 04:14:23|WEEKLY|10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP|275.43174993384|14|17.694681179974|0.1297|1|2|0.0947|316.5|-0.09147|26|-0.088743420768402|41|31.79|0.00261|0.07756|0.035452897800294|0.10753528093655|162.45532985787|521.59644840327|1083.9040812687|0.638|0.404|0.18912|47|18|0.0028459854014599|0.06698303251493|371.98999023438|2020-01-05|-0.26622|1998-06-28|0.34632|1995-05-28
2024-02-11 04:14:24|WEEKLY|10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP|-1.7020057856266|28|0.11479300585729||0|0|0.16374|1.43|0.23866|40|0.23866068832086|40|36.95|-0.07232|0.26324|0.33632343570123|0.4087125416689|609.12805801759|597.03803634864|94.078945098161|0.55|0.45|0.29669|20|5|0.0046781592689295|0.083378524804178|2.8503329753876|2020-11-22|-0.2038|2015-07-05|4.02799|2016-08-21
2024-02-11 04:14:25|WEEKLY|10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|-1.5061768863117|17|0.083865980581854||0|0|0.07092|1.31|-0.09466|45|-0.094655478071962|45|37.55|-0.07063|0.01016|-0.051317389178104|0.015084617550751|41.517513153408|90.856630569732|70.430103908841|0.55|0.4|0.21301|20|7|0.00061694915254237|0.067690260756193|4.0339999198914|2015-06-07|-0.16788|2011-09-25|0.21693|2009-12-06
2024-02-11 04:14:25|WEEKLY|10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP|-19.243481575662|11|0.63677107853424|-0.0588|-1|1|-0.05882|18|-0.07114|28|-0.071142439086247|28|38.1|0.0421|0.08691|0.10295509684483|0.10628944897077|282.19029213139|198.62020248622|190.07391227506|0.7|0.45|0.17235|20|12|0.001809481865285|0.061253950777202|34.599998474121|2021-10-03|-0.19302|2020-03-08|0.21053|2010-05-16
2024-02-11 04:14:26|WEEKLY|10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP|11.049736981615|48|0.69318213344788|0.3934|1|2|0.35714|12.35|-0.08072|12|-0.080721489626048|12|34.81|-0.0502|0.01161|0.024896242657489|-0.00041117592561848|122.32828915489|95.916441234416|192.06844029824|0.524|0.381|0.14671|21|8|0.0015398329048843|0.048814485861182|14.60000038147|2023-12-24|-0.15642|2020-03-15|0.16631|2023-04-16
2024-02-11 04:14:28|WEEKLY|10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|10871.104138811|65|792.96528706286||0|0|0.33216|13588|-0.30294|44|-0.30294365012616|44|26.3|0.0934|0.18555|0.24192258273957|0.35065224545504|3237.4118159098|14139.383851161|21916.129032258|0.567|0.45|0.16218|60|13|0.0046034957369062|0.061215316686967|18490|2013-11-10|-0.45313|1998-09-06|0.37778|1998-10-25
2024-02-11 04:14:29|WEEKLY|10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|0.46972155724519|9|0.064904207014881|-0.0166|1|2|-0.08772|0.52|0.31429|94|0.31428576050973|94|49.85|0.14126|0.2527|-0.029621830234145|-0.14033612563414|67.527150227473|51.843465150226|15.662650342845|0.308|0.231|0.41892|13|4|0.00059762195121951|0.12834245426829|3.4900000095367|2011-07-24|-0.24161|2021-03-07|0.61905|2014-03-23
2024-02-11 04:14:30|WEEKLY|10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP|-1.4504188433749|34|0.14180627913815||0|0|0.43333|1.02|0|25|0|25|47.5|0.06519|0.11853|0.23293768346558|0|146.588|100|29.310344118851|0.5|0.25|0.40821|4|2|-0.003084932735426|0.11169080717489|5.0900001525879|2021-07-25|-0.17931|2023-12-24|0.28293|2022-06-12
2024-02-11 04:14:31|WEEKLY|10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|-8.6146002927501|112|0.27578477109069||0|0|0.34959|8|0.43023|84|0.43023251687726|84|36.67|0.13715|0.20152|0.27425815252883|0.45266378505824|1068.9584810413|820.87906618215|170.94017721022|0.722|0.389|0.2321|18|10|0.0022058884565499|0.066910025940337|21.39999961853|2011-01-16|-0.51724|2013-03-10|0.4359|2009-07-05
2024-02-11 04:14:31|WEEKLY|10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP|18.522340993518|12|0.54653958560385|0.0009|1|2|-0.02445|19.95|0.12979|79|0.049289332500089|30|35.57|-0.00693|0.06479|0.10675480555706|0.17114738497716|180.45423174295|199.90462353674|182.85977123704|0.524|0.333|0.15287|21|5|0.0015479419525066|0.051256029023747|44.704116821289|2018-07-01|-0.25263|2013-06-16|0.19615|2009-05-17
2024-02-11 04:14:33|WEEKLY|10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP|11177.632625928|6|1196.1537447096|-0.0584|1|1|-0.05837|13550|-0.22405|22|-0.22405498281787|22|44.87|0.24847|0.37815|-0.03956122097035|0.10509301404577|48.573375188919|138.3388323653|653.01204819277|0.467|0.333|0.34506|15|5|0.0053267109144543|0.10884345132743|33300|2021-11-14|-0.23333|2020-03-22|0.45938|2020-09-13
2024-02-11 04:14:34|WEEKLY|10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP|779.15292653001|33|55.52230401606|0.3621|1|2|0.30233|910.2|0.21737|81|0.21736699236986|81|34.78|-0.14989|-0.06362|-0.19455805525698|-0.077589112174699|21.60315541045|67.682617493088|151.37203237736|0.667|0.444|0.22931|9|5|0.0020521449275362|0.074562666666667|971.90002441406|2023-11-12|-0.13056|2019-05-26|0.25909|2017-12-03
2024-02-11 04:14:34|WEEKLY|10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|12.394928051225|8|0.79702151024592|0.1694|1|2|0.15438|15.03|-0.03662|16|-0.031311678611796|34|34|-0.00198|0.08327|0.077347744509921|0.22966393860665|128.76209513747|355.42689957497|299.99998096459|0.72|0.36|0.24384|25|12|0.0028889731621937|0.083338658109685|20.160112380981|2019-03-17|-0.21382|2020-03-22|0.29178|2014-08-17
2024-02-11 04:14:35|WEEKLY|10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|3.6032862986225|26|0.10720328437695|0.0643|1|2|0.03552|3.79|-0.12963|23|-0.082152964363582|12|54.77|0.36376|0.42747|0.75888086481788|1.2031361236246|278.67989502109|320.18554755|276.6423320191|0.231|0.154|0.14236|13|2|0.0030816824966079|0.047072320217096|7.1799998283386|2019-06-23|-0.79248|2010-03-28|0.24176|2012-04-01
2024-02-11 04:14:36|WEEKLY|10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|455.00950014343|40|44.188504021199|0.8021|1|2|0.75628|584.05|-0.03378|24|1.4190644716531|78|33.93|0.11909|0.23169|0.35571120932028|0.58037751396746|665.85441618036|2292.9290995596|2861.5874187134|0.619|0.405|0.2923|42|19|0.0046454030054645|0.099584972677596|1127|2018-08-12|-0.29855|2020-03-15|0.42173|2009-05-10
2024-02-11 04:14:38|WEEKLY|10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|152.22930053316|3|12.306900330908|0.0464|1|1|0.04641|183.75|-0.22114|10|-0.2028824394846|10|39.43|0.21048|0.34594|0.50941589009107|0.91712763738259|210.22263866731|384.90738183953|499.72803294106|0.571|0.333|0.30425|21|10|0.0045899518072289|0.11109662650602|475|2018-01-14|-0.23066|2020-03-22|0.412|2009-05-24
2024-02-11 04:14:39|WEEKLY|10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP|-20341.140890822|19|1209.458040522||0|0|0.02241|17010|-0.15328|31|-0.15328467153285|31|36.75|-0.22246|-0.17131|-0.20585581891249|-0.20585581891249|62.79021504|62.79021504|94.238227146814|0.5|0.5|0.30425|4|2|0.0040389090909091|0.10428812121212|61400|2020-12-27|-0.22193|2021-08-22|1.21607|2020-12-20
2024-02-11 04:14:39|WEEKLY|10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP|4197.4186684915|25|320.86044383616|0.2579|1|1|0.25791|5170|0.29863|83|0.83125|88|55.62|0.09056|0.13463|0.23523913176998|0.20111001858674|276.32971166745|143.757587976|33.354838709677|0.462|0.231|0.21449|13|7|-0.00039772423025435|0.063117242302543|16250|2015-06-14|-0.29253|2020-03-22|0.39003|2020-03-29
2024-02-11 04:14:40|WEEKLY|10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP|154.10133456622|9|9.7188871720376|-0.0535|1|2|-0.12262|161|0.70972|70|0.70972297921951|70|32.7|-0.00242|0.12518|0.16214555987859|0.27365005745558|147.80374481441|372.05499304496|213.72626587887|0.522|0.391|0.26516|23|3|0.0036572236842105|0.087475052631579|376|2022-03-27|-0.32076|2015-02-22|0.56258|2015-03-01
2024-02-11 04:14:41|WEEKLY|10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP|31.680083126189|11|1.1759751765843|0.0353|1|2|0.00576|34.95|-0.06608|18|-0.066079296634787|18|27.74|-0.04548|0.10131|0.10401548623711|0.18683534180835|217.80856986523|300.72839711043|71.268352590657|0.593|0.37|0.1814|27|11|0.0024759156785244|0.060196706192358|170.63999938965|2010-04-04|-0.8992|2016-09-11|0.29206|2021-02-21
2024-02-11 04:14:43|WEEKLY|10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP|76.603783756945|74|1.9603795877234|0.0065|1|1|0.00645|78|-0.0413|58|-0.041303869943749|58|28.74|-0.06662|-0.01293|-0.082896682099495|-0.094730575270159|43.449606829537|54.636468050028|100.3473518994|0.474|0.316|0.15097|19|6|0.00073639741518578|0.053558336025848|137|2016-10-09|-0.17893|2020-03-15|0.19019|2020-10-18
2024-02-11 04:14:43|WEEKLY|10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP|210.55261337902|12|16.093803177092|-0.0631|1|2|-0.21324|214|-0.48229|13|-0.10487804878049|37|40.53|0.05874|0.16778|0.10702321439334|0.1653628099783|156.9338298132|215.10725112467|232.60869565217|0.6|0.4|0.2457|15|5|0.0031080613893376|0.081850306946688|615|2021-03-21|-0.21797|2020-03-15|0.28814|2018-12-02
2024-02-11 04:14:44|WEEKLY|10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP|27.674149154492|1|1.4336170756591||-1|0|0|32.7|-0.05145|16|0.21817418774244|36|36.67|0.1532|0.2367|0.10318033428956|0.14010773826343|202.07079367044|226.40243894448|122.33446061707|0.714|0.381|0.19279|21|10|0.0031796103896104|0.064102038961039|85.933197021484|2012-05-06|-0.75761|2012-07-08|0.276|2022-03-06
2024-02-11 04:14:45|WEEKLY|10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|10.575356212987|40|0.80844340087247|0.183|1|2|0.05253|10.62|0.12129|91|0.21137044659378|62|27.11|0.24807|0.32723|0.5692904153934|0.68845388331845|339968.31036196|404219.90887623|106200.00122937|0.719|0.596|0.2109|57|14|0.0070258585858586|0.092526085858586|15.127996444702|2021-01-03|-0.36573|2020-03-22|1|1994-01-09
2024-02-11 04:14:46|WEEKLY|10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP|2577.8117246254|12|417.39609179154||0|0|0.386|3860|-0.15057|22|-0.1505728314239|22|35.9|0.05622|0.09961|-0.089614889539684|-0.049366007971046|24.361268879805|58.448294034871|39.896640826873|0.571|0.381|0.24626|21|10|0.00051925490196078|0.078801581699346|11110|2009-08-09|-0.23891|2021-04-18|0.54989|2021-04-11
2024-02-11 04:14:48|WEEKLY|10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP|1213.8716342927|4|66.709455235774|0.0371|1|1|0.03709|1426|-0.12403|16|-0.1505728314239|22|85.2|-0.01504|0.01745|-0.12403100775194|0|87.597|100|143.31658291457|0.2|0|0.1709|5|2|0.0011975524475524|0.048176923076923|1598|2019-11-17|-0.10891|2015-12-13|0.07925|2019-09-22
2024-02-11 04:14:48|WEEKLY|10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP|-26.046374600863|15|1.8297638336221|0.0142|-1|1|0.01425|22.14|-0.12975|17|-0.12974609939278|17|27.54|0.01022|0.11422|0.10797429857307|0.28706108173368|90.922722896884|557.91301725215|4518.3671344374|0.731|0.462|0.29688|26|16|0.0075458493150685|0.097113273972603|33.919998168945|2023-09-17|-0.21111|2015-11-01|0.55814|2015-12-27
2024-02-11 04:14:49|WEEKLY|10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP|78926.583253446|93|8424.4722488514||0|0|3.40164|107400|-0.21393|19|0.90790695870984|73|37|-0.0609|0.09307|0.34698830522557|0.90790695870984|149.97508137|190.791|208.61660386154|0.286|0.143|0.35074|7|1|0.0050849857549858|0.11054173789174|109000|2024-02-11|-0.25764|2020-03-15|0.37826|2020-09-06
2024-02-11 04:14:50|WEEKLY|10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|18.649293209168|10|1.2254066266141|0.0951|1|1|0.09514|21.87|-0.1477|11|-0.19182294750967|31|37.2|0.02714|0.11885|0.078982618832381|0.13971780106882|118.70962209074|160.06165779297|120.82873137187|0.44|0.24|0.21657|25|9|0.0021037699680511|0.076167774227902|48.029998779297|2012-08-26|-0.69371|2015-09-27|0.21792|2020-04-12
2024-02-11 04:14:51|WEEKLY|10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP|8.1050006966214|3|0.76333309476837|0.1786|1|2|0.01944|10.49|-0.17659|16|-0.17659473925433|16|27.36|-0.04513|0.02852|0.026328367668154|0.15628226610029|62.1807755074|202.41696584636|749.82125850069|0.56|0.36|0.22004|25|7|0.004359110787172|0.07371749271137|10.819999694824|2024-02-11|-0.17598|2013-12-22|0.26168|2022-09-11
2024-02-11 04:14:52|WEEKLY|10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP|4.1113830016313|11|0.65233002345457|-0.0841|1|1|-0.08413|4.79|-0.18059|11|-0.43026437120655|11|19.11|-0.12677|-0.0699|-0.25994331348447|-0.2536321574413|27.92597154534|52.587002|36.085559350421|0.444|0.222|0.35292|9|5|-0.0023543406593407|0.12157961538462|25.05685043335|2021-06-27|-0.22257|2022-11-13|0.31086|2022-08-07
2024-02-11 04:14:53|WEEKLY|10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|-1924.0294287117|26|149.77794575217||0|0|0.19943|1409|0.45455|34|0.45454545454545|34|29.16|0.16724|0.33681|0.45722948759449|0.52252352037779|26207.848278716|22013.151028572|80.298170715758|0.484|0.403|0.27827|62|11|0.0036788488816148|0.1086701309329|6524.5400390625|1994-06-26|-0.37136|2002-07-28|1|1989-11-12
2024-02-11 04:14:54|WEEKLY|10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP|-33.088441689667|24|1.2544806268006|0.0609|-1|1|0.0609|29.3|-0.02114|15|-0.021135785029339|15|42.57|0.11662|0.20816|0.53890773480892|0.53890773480892|247.16195596879|247.16195596879|96.572178937716|0.286|0.286|0.22687|14|4|0.0014345880452343|0.076682714054927|160.24000549316|2014-06-29|-0.23846|2017-04-16|0.21091|2015-10-04
2024-02-11 04:14:55|WEEKLY|10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP|-817.76556235302|18|47.42748407415|-0.103|-1|1|-0.10301|802|7.71495|101|7.7149480134198|101|45.5|0.72596|0.9579|1.2418833070167|1.7138201100671|3646.2325268134|5689.7796674363|4277.3333333333|0.667|0.5|0.25298|12|4|0.009131918294849|0.091786802841918|979.5|2023-08-20|-0.32992|2020-03-22|0.53003|2020-04-12
2024-02-11 04:14:56|WEEKLY|10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP|1419.3727549439|105|123.17548985685|1.3801|1|2|1.08282|1596.9|-0.11832|33|-0.11832497645804|33|25.86|-0.16423|0.01685|0.14904024063035|0.14904024063035|124.88203688|124.88203688|392.69643388229|0.286|0.286|0.3377|7|1|0.0072105614035088|0.098015684210526|1794.4000244141|2023-12-17|-0.36885|2020-03-22|0.27826|2018-11-04
2024-02-11 04:14:57|WEEKLY|10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP|37701.866265387|43|1407.7112448711||0|0|-0.03237|43350|0.5984|47|0.59840425531915|47|56.33|0.3446|0.38427|0.59840425531915|0.59840425531915|159.84|159.84|94.444444444445|0.333|0.333|0.22624|3|1|0.0025220853080569|0.080849383886256|81900|2021-09-26|-0.3099|2020-03-22|0.46791|2020-04-12
2024-02-11 04:14:58|WEEKLY|10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP|6.9522479505505|9|0.48144967709129|-0.0066|1|1|-0.00658|7.55|0.26214|98|-0.076923076923077|28|52|0.14622|0.19858|0.10062650106908|-0.076923076923077|130.09832970273|92.308|107.85714558193|0.333|0.111|0.22295|9|4|0.0012405042016807|0.070409180672269|15.800000190735|2016-01-24|-0.192|2020-03-01|0.22051|2015-11-22
2024-02-11 04:14:58|WEEKLY|10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|-10.288083621191|55|0.60532319221317|0.3507|-1|1|0.35075|8.7|-0.12987|25|-0.12987013308711|25|42|0.29022|0.33676|0.49368633528222|0.61155170484857|832.91463832288|588.98814180316|194.19642348717|0.583|0.417|0.22288|12|7|0.0027899641577061|0.077974426523297|33.75|2016-12-25|-0.19383|2017-05-14|0.2459|2015-04-05
2024-02-11 04:14:59|WEEKLY|10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|-1.8521890457182|99|0.1740630208025|0.7115|-1|1|0.7115|1.33|0.05773|36|0.057728109755307|36|41.69|-0.06813|0.06544|0.15466617376864|0.15373058376541|177.43978316248|161.39438814756|8.5585588557283|0.438|0.313|0.30439|16|5|-0.00088155555555556|0.097919045751634|21|2009-07-26|-0.22222|2023-10-08|0.34829|2011-10-30
2024-02-11 04:15:00|WEEKLY|10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP|6.1021382690543|28|0.23595389124176|0.5634|1|2|0.49458|6.89|0.07555|35|0.075552236690965|35|34.05|-0.02815|0.02095|0.02433192571591|0.0023303477674593|103.84424255128|79.640705695372|99.422799958963|0.714|0.476|0.2274|21|11|0.0012948382749326|0.073772331536388|11.60000038147|2009-12-13|-0.27079|2018-07-15|0.31286|2009-12-06
2024-02-11 04:15:02|WEEKLY|10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|-46.936596029714|26|1.7008571868874||0|0|-0.11944|44.8|0.20009|80|0.098642131930082|26|23.13|-0.0047|0.05169|0.083786152361185|0.12856912119888|477.86966684188|605.80174783851|2091.5032714658|0.577|0.404|0.13336|52|15|0.0033189576547231|0.046540390879479|68|2021-01-10|-0.182|2000-07-30|0.30844|2021-01-03
2024-02-11 04:15:04|WEEKLY|10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP|-4.6151703619636|4|0.70015288493655|-0.2016|-1|1|-0.20158|3.04|-0.28732|6|-0.2873239421485|6|23.75|0.30072|0.82986|-0.086862116032139|-0.021125192773747|27.674010441699|42.562959199156|65.304720576347|0.417|0.333|0.6756|12|5|0.022234618055556|0.25692666666667|33|2021-01-10|-0.47584|2019-07-28|2.78411|2021-01-03
2024-02-11 04:15:05|WEEKLY|10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP|-21.251203849981|17|1.1254012833272||0|0|0.11823|17.9|0.15529|48|0.1552901813805|48|30.96|0.02398|0.12154|0.015293239123806|0.017923783259254|98.494326676988|96.857896922855|66.592262564713|0.542|0.417|0.14979|24|7|0.0019541238471673|0.05201652173913|52.319507598877|2018-04-15|-0.56935|2015-02-22|1.35771|2013-05-26
2024-02-11 04:15:06|WEEKLY|10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP|-60.391507179362|26|1.3667633707606||0|0|-0.01601|57.1|-0.0685|16|-0.068502377573702|16|28.5|-0.10726|-0.03229|-0.013311955179264|-0.022618699424698|68.252888127192|64.392986502924|172.76853189785|0.538|0.423|0.16757|26|7|0.001589908616188|0.049709360313316|93.269996643066|2009-05-31|-0.15789|2014-10-19|0.39872|2009-05-10
2024-02-11 04:15:06|WEEKLY|10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP|-29.538173948647|30|1.2793913797939||0|0|0.16172|25.4|-0.01098|18|-0.010982959648644|18|36.81|-0.01338|0.1754|0.10649706879574|0.15070440619457|102.19611408903|135.74745508877|37.910447191836|0.563|0.5|0.22333|16|2|0.00078241100323625|0.08536716828479|66.5|2012-02-26|-0.24012|2020-03-15|0.6|2020-08-16
2024-02-11 04:15:08|WEEKLY|10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP|-5.1522103486074|101|0.095736779690233||0|0|0.42154|4.87|-0.11561|6|-0.11561401977926|6|25.95|-0.02264|0.00884|-0.053106175503954|-0.04272643506711|53.347843979957|65.835631651191|31.278098786206|0.55|0.45|0.12106|20|8|-0.0014489660743134|0.040998497576737|15.800000190735|2012-02-19|-0.15148|2020-03-22|0.12324|2013-10-13
2024-02-11 04:15:09|WEEKLY|10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP|68.92415297046|41|5.5217384716246|0.6732|1|1|0.67323|85|0.19024|31|0.19023925793413|31|34.29|-0.02008|0.04312|-0.042738009205521|-0.071210890488628|71.980778074702|65.459089034222|344.96754101264|0.286|0.238|0.18312|21|5|0.0026016447368421|0.062712552631579|88.699996948242|2023-12-10|-0.14506|2020-03-15|0.31359|2009-09-06
2024-02-11 04:15:10|WEEKLY|10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|307.35248356721|11|28.828915189404||0|0|0.01232|373.85|-0.16333|23|0.19769864866016|46|48.26|0.70061|0.87683|1.3113219607325|2.1258118680709|10347.032927685|28697.520535301|14160.984516972|0.613|0.387|0.38946|31|14|0.0070391500664011|0.12851625498008|410.5|2023-04-30|-0.48193|2001-03-25|1.10294|1999-03-21
2024-02-11 04:15:11|WEEKLY|10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|52.591122549503|63|5.1529588958527|1.6072|1|2|1.49317|68.45|-0.41813|29|1.0629841519265|97|45.29|0.07531|0.14652|0.15093342556595|0.36882754751556|167.44242258633|360.05617290317|353.56402267696|0.706|0.353|0.33796|17|10|0.0040068990384615|0.10635951923077|72|2024-02-11|-0.27921|2013-08-04|0.38556|2021-10-24
2024-02-11 04:15:12|WEEKLY|10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP|4766.7826277226|16|849.30335897034|0.4566|1|1|0.45665|6300|-0.13037|6|-0.13037374020567|6|50.77|0.63132|0.76215|1.1458002629899|1.4997137408503|3563.393485532|2262.5831995756|1794.8717948718|0.538|0.385|0.34358|13|7|0.0089969185185185|0.12481854814815|13550|2021-04-11|-0.4108|2017-10-01|1.12892|2017-09-24
2024-02-11 04:15:13|WEEKLY|10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|183.22766708541|9|24.701699569202||0|0|0.34602|226.4|-0.32859|7|0.83478258658147|66|39.67|0.06936|0.27635|0.23847055980005|0.48237277598141|128.81208676861|3398.0570498243|1225.7715339101|0.667|0.394|0.27471|33|13|0.0054427866362946|0.095357418375095|273.89999389648|2024-02-04|-0.59679|1999-11-07|2.83914|1999-11-14
2024-02-11 04:15:14|WEEKLY|10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|4.5669776164763|11|0.17267414055687|0.0077|1|2|-0.01731|5.11|-0.1329|6|0.0043763632768616|25|56.76|0.2121|0.2831|0.29426070915124|0.46353774337308|475.63031797138|654.71517230202|61.270983693313|0.588|0.412|0.1972|17|7|0.00064085128205128|0.074412584615385|9.0100002288818|2015-09-13|-0.29101|2008-10-12|0.25157|2005-10-23
2024-02-11 04:15:15|WEEKLY|10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|-3.8149705345669|11|0.12647911444573|0.0357|-1|1|0.03571|3.51|0.47967|158|0.47967481644677|158|42.28|0.12598|0.16677|0.18340159268986|0.29726226859204|485.59168826694|599.37648053411|701.99999809265|0.667|0.444|0.17714|18|10|0.0033705317769131|0.058732645914397|6.1750020980835|2018-08-12|-0.23704|2020-03-22|0.16471|2011-10-16
2024-02-11 04:15:16|WEEKLY|10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP|28.219050427158|39|0.50874886176623|-0.0234|1|1|-0.02341|29.2|-0.16554|19|0.18779513067001|150|34.43|-0.07679|0.01565|0.013031173258093|0.065674897091139|104.12727773712|133.01168287469|140.79074775884|0.381|0.238|0.12559|21|6|0.0010294875164258|0.041891931668857|40.779998779297|2011-01-09|-0.18579|2015-03-01|0.23586|2009-05-24
2024-02-11 04:15:17|WEEKLY|10565|1166358|/equities/boa-vista-servicos|MSCI_EEM_SMALLCAP|7.326411425634|34|0.20619616920293|0.1471|1|2|0.09053|7.95|-0.40026|10|-0.40026077459243|10|16.57|-0.28606|-0.21301|-0.38469779265733|-0.34788816115258|13.930016115963|27.591293037739|57.588587701301|0.571|0.429|0.44629|7|3|-0.00021006711409396|0.10544704697987|14.840179443359|2020-11-15|-0.27445|2022-11-13|0.52192|2022-12-25
2024-02-11 04:15:19|WEEKLY|10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|655.71142388833|23|47.669435664331||0|0|0.04455|671.7|2.57246|96|2.5724596472418|96|55.74|0.28407|0.41942|0.55831151800784|0.75122049711929|4293.9105353188|4678.8561332099|754.71911483937|0.556|0.407|0.30215|27|10|0.0032879633267846|0.098294669286182|912|2022-04-10|-0.30832|2008-10-12|0.47273|1999-12-19
2024-02-11 04:15:20|WEEKLY|10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP|-6.9209531512416|38|0.3110640896154|0.0822|-1|1|0.08219|6.7|-0.07125|30|-0.071246810848227|30|38.86|0.13133|0.18805|0.29488245479458|0.42332348735975|368.1228961797|388.63073966159|299.77629189007|0.5|0.357|0.17261|14|6|0.0028247676419966|0.059308605851979|13.350270271301|2017-02-26|-0.20437|2020-03-15|0.1978|2020-06-07
2024-02-11 04:15:20|WEEKLY|10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP|-59.22734661952|9|4.7968297561681||0|0|-0.04666|50.7|-0.09658|23|-0.096584833656499|23|30.11|0.10206|0.27455|0.28495398211529|0.44199543968086|367.66681225253|2354.7269228169|17244.898232672|0.528|0.417|0.32718|36|9|0.0078209157509157|0.11061258241758|75.650001525879|2023-09-10|-0.33834|2008-10-12|0.5679|2015-12-27
2024-02-11 04:15:21|WEEKLY|10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP|108.9710245734|46|6.9545046939062||0|0|0.32384|125.5|0.09197|67|0.091967257658273|67|38.53|-0.07308|0.03068|0.04000213394611|0.1310911913888|108.08586819748|214.92337546093|1004|0.474|0.368|0.19334|19|5|0.0039101930501931|0.063347155727156|143.5|2023-12-17|-0.17313|2011-08-07|0.20811|2014-01-05
2024-02-11 04:15:22|WEEKLY|10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|-0.74520069482966|34|0.050254184635696||0|0|0.16667|0.65|-0.17423|28|-0.17422620064035|28|33.35|-0.13115|-0.03234|-0.13712779845738|-0.082718545677423|12.392448549731|41.406307884543|29.816511754746|0.6|0.4|0.27632|20|7|3.0E-5|0.084138842857143|3.7200000286102|2011-04-24|-0.3271|2016-07-10|0.21538|2016-08-14
2024-02-11 04:15:24|WEEKLY|10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP|-20368.45149563|70|1589.4838318765|0.2356|-1|1|0.23561|15670|4.47691|125|4.4769081867454|125|41.11|0.03288|0.22087|0.3368240699705|0.73902056733416|136.76345077182|511.44552420107|442.15575620768|0.556|0.333|0.35228|18|6|0.0047566254635352|0.11365063040791|31750|2022-08-21|-0.29527|2020-03-22|0.80335|2016-06-26
2024-02-11 04:15:25|WEEKLY|10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP|-99.36853038095|34|5.7139621466548|0.0653|-1|1|0.06533|88.7|0.38743|41|0.38742689194201|41|29.35|-0.06429|0.04643|0.10605962615311|0.13417309084063|221.42409382063|237.91850695514|222.19439132451|0.6|0.45|0.26621|20|8|0.0033881774193548|0.091358225806452|349.5|2018-05-06|-0.24249|2020-03-15|0.33857|2013-02-24
2024-02-11 04:15:25|WEEKLY|10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP|103.72060530964|2|9.5931315634547|0.0395|1|1|0.03953|131.5|-0.07203|66|-0.23870967741935|12|44.73|0.01451|0.121|0.060608060618752|0.08713645240352|81.812718905478|88.163107541707|104.01835303325|0.545|0.455|0.29459|11|7|0.0022096754563895|0.091513407707911|462.30999755859|2016-03-20|-0.21376|2018-04-29|0.22816|2024-02-04
2024-02-11 04:15:26|WEEKLY|10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP|-12.001642854085|17|1.0922143164841||0|0|0.09881|8.3|-0.00408|23|-0.0040833200083862|23|34.9|0.16128|0.20338|0.20605527851685|0.28297033936553|293.9777369564|197.75722729425|113.23329163881|0.9|0.5|0.29365|10|8|0.0028564383561644|0.099230931506849|21.34156036377|2021-08-01|-0.39189|2020-03-22|0.26573|2020-04-12
2024-02-11 04:15:27|WEEKLY|10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP|-5.3895100444242|22|0.24817002116588||0|0|0.19435|4.593|0.05028|49|0.050284933242325|49|29|0.23493|0.38114|0.16670509945828|0.28351701726184|538.9457192138|1472.6607349722|2126.3888037093|0.561|0.39|0.1908|41|9|0.0047962975206612|0.072489479338843|20.39999961853|2015-08-02|-0.27533|2004-05-02|1.15829|2005-08-21
2024-02-11 04:15:29|WEEKLY|10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|725.67845557707|40|62.00338982865|0.2116|1|1|0.21159|854.9|-0.29612|21|-0.29612174619813|21|30.47|-0.04499|0.01083|0.019329422058586|0.043791707035693|72.752734956082|98.704300340192|132.26580903621|0.706|0.412|0.32655|17|11|0.0027597127468582|0.10019123877917|1894.4000244141|2014-08-10|-0.26959|2016-02-14|0.37792|2016-03-06
2024-02-11 04:15:30|WEEKLY|10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP|-54.648603035679|4|3.7912011390496||0|0|0.04185|43.5|0.34549|31|0.34549460120995|31|31.54|0.05538|0.17688|0.19518299460521|0.29929115314157|406.13199106093|903.39017504809|720.19868004527|0.667|0.5|0.21619|24|6|0.0042692236842105|0.076221144736842|108|2021-04-11|-0.24283|2020-03-15|0.3565|2020-04-19
2024-02-11 04:15:31|WEEKLY|10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|1.8007338122726|99|0.20173951816707||0|0|2.712|2.32|-0.2625|49|-0.26250004377216|49|31.62|-0.13375|-0.0479|-0.095264995168553|-0.12967386716795|36.340500628139|35.141944207699|184.12698022242|0.429|0.333|0.16147|21|8|0.0015757480314961|0.050796653543307|2.5|2024-02-04|-0.25564|2018-05-20|0.2093|2020-05-31
2024-02-11 04:15:31|WEEKLY|10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|2.8073948098185|49|0.18995175517392|0.6633|1|2|0.54688|3.4155|-0.02068|17|-0.020683985446853|17|40.06|0.08422|0.20713|0.29672531879498|0.38184435906904|1796.4059289649|1369.311303952|713.04799797767|0.581|0.387|0.27305|31|11|0.0039179379844961|0.093298100775194|10.300000190735|2004-10-10|-0.52864|2004-10-17|0.73848|2004-10-03
2024-02-11 04:15:32|WEEKLY|10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP|-7.0915450395962|4|0.90218168304432||0|0|0.14367|4.53|-0.19197|11|-0.061480787924956|22|32|-0.09192|-0.02072|-0.15425102244296|-0.13539157443701|59.962917594492|74.2087764|17.558140867311|0.5|0.333|0.402|6|2|-0.0054956923076923|0.131466|39.099998474121|2021-07-04|-0.1997|2024-01-21|0.207|2023-01-15
2024-02-11 04:15:34|WEEKLY|10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|-6.4865106004223|61|0.27416009997214||0|0|0.10213|5.89|-0.18|20|-0.18000000715256|20|45.81|-0.01429|0.08799|0.11306546808838|0.13689783060068|244.98932208893|222.11677549163|76.792696322001|0.5|0.385|0.23966|26|7|0.0010750759392486|0.074477242206235|15.550000190735|2000-03-12|-0.23119|2014-12-14|0.35976|2003-06-08
2024-02-11 04:15:35|WEEKLY|10582|103082|/equities/yungtay|MSCI_EEM_SMALLCAP|63.844067718562|52|0.31864383949942|-0.0167|1|1|-0.01669|64.8|-0.11506|11|-0.0034104538356147|15|40.87|0.05776|0.11251|0.21380818154678|0.29864710213881|397.83600962184|360.05603123266|361.00278717284|0.6|0.4|0.13872|15|6|0.0025255572289157|0.048576295180723|95|2013-12-01|-0.10184|2015-07-12|0.14828|2020-10-11
2024-02-11 04:15:36|WEEKLY|10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|7.921751248673|56|0.50608293618247|0.3015|1|2|0.25828|9.5|0.67285|205|0.67285385936623|205|59.44|0.18775|0.38065|0.29826067142488|0.50705942698471|491.76650814395|1230.9304588019|590.06210655845|0.48|0.32|0.24725|25|9|0.0030151914341337|0.08001542504867|27.840000152588|1999-11-14|-0.53298|2015-08-09|1|2015-07-05
2024-02-11 04:15:37|WEEKLY|10584|987128|/equities/shanghai-jin-jiang-intl-hotels|MSCI_EEM_SMALLCAP|2.8889508577042|25|0.062016356923407|0.6787|1|2|0.6178|3.09|0.13139|26|0.13138682257037|26|37.4|-0.02939|0.07537|0.040101957806431|0.093981118369798|125.87359715972|164.19278276427|182.840225417|0.6|0.4|0.22952|15|5|0.0024329572649573|0.074031692307692|4.1399998664856|2015-05-31|-0.18216|2015-09-27|0.2695|2013-10-13
2024-02-11 04:15:38|WEEKLY|10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP|-12.348788641661|17|0.55792948364202||0|0|0.05333|10.65|0.41866|45|0.41866333461913|45|34.45|0.00854|0.0954|0.068126826250249|0.21569130499835|134.81505078825|357.40111463965|205.99612110963|0.682|0.364|0.21885|22|12|0.0023642248062015|0.065439186046512|21.074741363525|2018-06-10|-0.18481|2020-03-15|0.46805|2014-07-27
2024-02-11 04:15:40|WEEKLY|10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP|106992.17695398|6|10620.713310148||0|0|-0.20554|109000|-0.14238|20|0.58862433862434|76|50.57|0.2175|0.31161|0.40460971135604|0.58694006476669|337.23496953387|393.22190426281|293.80053908356|0.571|0.429|0.27097|7|3|0.0051786072423398|0.093296657381616|185000|2023-06-04|-0.23815|2020-03-15|0.32399|2022-03-06
2024-02-11 04:15:40|WEEKLY|10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP|-55.692126965078|2|3.0723755278693|0.0129|-1|1|0.01286|46.05|0.39046|61|0.39046207411974|61|32.25|0.03251|0.10079|0.12061946373992|0.16198946191497|260.53669321879|247.82504434388|280.79268480609|0.417|0.292|0.22631|24|8|0.0026661548387097|0.073701122580645|68|2023-07-23|-0.2454|2020-03-15|0.28627|2020-12-20
2024-02-11 04:15:41|WEEKLY|10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|0.24846527436517|7|0.025576892864063|0.0877|1|1|0.08772|0.31|0.0339|25|-0.14492757128608|30|51.47|0.04132|0.15763|0.061707493899109|0.076866751223385|138.90258908358|134.5419259654|11.481481367015|0.533|0.4|0.24297|15|4|-0.0011085732647815|0.084584588688946|6.0199999809265|2010-01-10|-0.27445|2014-10-26|0.34286|2020-07-12
2024-02-11 04:15:42|WEEKLY|10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP|-83.347380402563|26|3.2061339063653||0|0|-0.07525|81.06|0.34133|26|0.34132773485343|26|24.98|-0.07384|0.04072|0.042563372871283|0.093007807840688|76.78258069541|152.46251570721|114.50769389779|0.452|0.306|0.16723|62|15|0.0016290343074968|0.05412165184244|380|2015-05-31|-0.47987|2003-04-27|0.76548|2003-05-04
2024-02-11 04:15:43|WEEKLY|10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP|-4.3011233689342|20|0.34056087464847|0.0684|-1|1|0.06835|3.68|-0.06398|24|-0.063980984817933|24|37.15|0.05531|0.1163|0.19494623862552|0.37713021785216|204.17895767424|229.68197243361|97.097628068522|0.5|0.25|0.25885|20|10|0.0016825196850394|0.087100052493438|8.1000003814697|2010-10-10|-0.22462|2012-03-18|0.35878|2021-02-28
2024-02-11 04:15:45|WEEKLY|10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|2.8990319076968|81|0.15567712232398|0.0433|1|1|0.04333|3.13|-0.19772|22|-0.19771657791434|22|24.59|-0.03777|0.08886|-0.064850299248406|-0.034836217922119|25.476687916238|49.923132739237|273.12391264435|0.519|0.37|0.23218|27|12|0.0031304569892473|0.075595080645161|4.7150001525879|2021-03-07|-0.49053|2016-07-31|0.28351|2010-01-17
2024-02-11 04:15:46|WEEKLY|10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP|82.24932593986|10|6.4502029809813|0.0544|1|2|0.033|103.3|-0.30467|11|-0.30466605672461|11|32.33|0.10977|0.25416|0.52145284860233|0.86229755670749|106.13897393383|212.73746078295|166.612908148|0.444|0.333|0.32713|9|2|0.0045698333333333|0.1090432|698|2020-10-25|-0.31271|2020-03-15|0.29453|2018-06-10
2024-02-11 04:15:46|WEEKLY|10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP|1.2882925943559|16|0.21556915587764||0|0|0.20787|2.15|-0.0471|48|-0.047097729760387|48|44.8|-0.06987|-0.00784|-0.047097729760387|-0.047097729760387|95.29|95.29|70.032577919193|0.2|0.2|0.34025|5|0|0.00069598326359833|0.11330635983264|4.2800002098083|2022-02-13|-0.27119|2023-02-26|0.26923|2020-10-25
2024-02-11 04:15:47|WEEKLY|10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP|-35.722082795689|28|2.0688061459272|-0.0737|-1|1|-0.07368|31.33|0.77284|84|0.77284264773389|84|38.25|0.02635|0.1107|0.14676862477934|0.14676862477934|122.95100140551|122.95100140551|196.92017739901|0.375|0.375|0.27552|8|3|0.0033237237237237|0.082159009009009|40|2021-06-20|-0.16366|2022-03-06|0.19968|2022-10-30
2024-02-11 04:15:48|WEEKLY|10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP|-119.67740803334|31|4.392469344446||0|0|0.25177|105.5|-0.13079|29|-0.13079189879734|29|29.94|-0.01052|0.07474|0.010150558360234|0.017812665945052|98.491899784874|100.77781058198|190.09009009009|0.5|0.313|0.16166|16|5|0.0022314145383104|0.056506444007859|281.5|2020-05-24|-0.16206|2020-03-15|0.25862|2022-12-18
2024-02-11 04:15:49|WEEKLY|10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|155.91382631525|118|12.685850426959||0|0|2.06868|183.2|0.20765|59|0.20765034441715|59|38.39|0.01474|0.16341|0.12856148139903|0.20649976225484|279.65249521344|553.99524726296|4280.3735506463|0.611|0.417|0.23841|36|13|0.0047394663108739|0.085100200133422|204.89999389648|2024-02-04|-0.62656|2002-10-20|1.41481|2002-10-27
2024-02-11 04:15:50|WEEKLY|10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|572.01000158792|41|45.879997436187|1.0343|1|2|0.94112|700.55|0.34745|53|0.34744586983621|53|50.09|0.26378|0.33514|0.34253397971807|0.54141034197642|2102.6393884244|2299.1018598461|189.88181903756|0.783|0.478|0.35374|23|15|0.003123355704698|0.10770100671141|1368.4599609375|2015-11-29|-0.33252|2000-02-13|0.45107|2003-08-24
2024-02-11 04:15:51|WEEKLY|10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP|4.4123106624031|16|0.49865552667946||0|0|0.16739|5.37|-0.10577|32|-0.11223087381008|14|29.46|-0.05565|0.00364|-0.030480060753405|0.12281210216588|31.809080840414|117.03773178478|389.13042783437|0.846|0.462|0.26455|13|9|0.0048573618090452|0.084035552763819|7.0599999427795|2019-05-26|-0.20408|2017-10-29|0.29208|2016-12-25
2024-02-11 04:15:52|WEEKLY|10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP|-7.3073264553437|49|0.012442158139069|-0.0125|-1|1|-0.01253|7.27|-0.21957|6|-0.21956521987014|6|57.25|0.20949|0.37452|0.17409194736209|0.17409194736209|122.35191325|122.35191325|32.31111102634|0.5|0.5|0.34748|4|2|-0.0016884476534296|0.090604296028881|32.150001525879|2021-04-11|-0.2877|2023-02-19|0.43993|2021-01-31
2024-02-11 04:15:53|WEEKLY|10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|-4.3611190642505|30|0.41744906754127||0|0|0.13958|4.13|0.22804|28|0.2280353438573|28|47.29|0.19849|0.27862|0.32415393335062|0.57759882838436|350.98871013659|521.91257454611|180.34935297986|0.571|0.357|0.25952|14|5|0.0022567583212735|0.081331345875543|10.89999961853|2018-07-29|-0.29763|2022-02-27|0.33577|2011-04-03
2024-02-11 04:15:54|WEEKLY|10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP|-9.7364293797122|14|0.53719387330778||0|0|-0.06897|9.3|-0.12121|6|-0.12121210661655|6|34.86|0.01301|0.08023|0.018171635165444|0.072636630456581|84.082104695357|133.97281359999|207.58928908795|0.636|0.364|0.24414|22|11|0.0024645512820513|0.074719294871795|19.5|2018-01-28|-0.21224|2020-03-22|0.39665|2016-11-06
2024-02-11 04:15:55|WEEKLY|10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP|-49.774597172278|8|3.8814698389439||0|0|-0.23022|45.1|-0.04779|25|-0.04779221175553|25|32.27|0.02368|0.11774|0.15322766436122|0.22598296693783|385.48339863287|457.34819025365|1508.3611481697|0.538|0.385|0.22691|26|7|0.0048494799054374|0.080940721040189|55.400001525879|2023-10-08|-0.29299|2008-10-12|0.21144|2023-06-04
2024-02-11 04:15:56|WEEKLY|10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP|-8.1470219046732|48|0.3294562642037|-0.0625|-1|1|-0.0625|7.65|-0.0155|14|-0.015496630693017|14|42.8|0.02335|0.0809|0.069066488386812|0.065639656291648|196.70077770315|140.75493049365|103.51827109038|0.533|0.3|0.22056|30|12|0.001222486851991|0.071666138241923|19.799999237061|1999-09-26|-0.24025|2014-12-14|0.40285|1999-09-19
2024-02-11 04:15:57|WEEKLY|10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP|-93338.558509208|33|7071.5675527625||0|0|0.23454|71800|-0.3385|19|-0.33850493653032|19|32.38|0.1154|0.15637|0.14720766889084|0.17665866865444|99.081630421578|90.887595367263|48.026755852843|0.75|0.5|0.3964|8|6|0.0013076632302405|0.10667085910653|475000|2021-07-18|-0.33732|2020-03-22|0.57576|2021-02-07
2024-02-11 04:15:58|WEEKLY|10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP|-9920.6733934765|87|1271.8911311588||0|0|0.75265|6060|-0.25758|10|-0.25757575757576|10|32.57|-0.06992|0.06231|0.084980765091057|0.12119461704326|102.73672139109|126.15922137931|41.140529531568|0.714|0.5|0.32166|14|4|0.0010647970479705|0.10443765682657|62219|2015-06-28|-0.48271|2023-12-17|0.30104|2017-10-29
2024-02-11 04:15:59|WEEKLY|10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP|-3.5133980486058|34|0.35252620795286|0.2973|-1|1|0.2973|2.6|-0.23619|29|-0.23619364157384|29|45.25|0.00432|0.09468|0.0010438329531139|0.0010438329531139|94.58106468|94.58106468|26.63934266045|0.5|0.5|0.46197|4|2|-0.0015973831775701|0.14603925233645|31.64999961853|2021-05-02|-0.2635|2022-03-13|0.51056|2022-12-11
2024-02-11 04:16:00|WEEKLY|10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|3.0743639365015|8|0.46327173752608||0|0|-0.09272|4.11|-0.29948|15|-0.29947913610764|15|31.12|-0.07986|0.09866|0.034789187469417|0.10697919119943|90.944881896515|134.96509838614|21.395108429945|0.353|0.294|0.35127|17|5|0.0011419589552239|0.10988494402985|35.860000610352|2014-12-28|-0.68729|2015-12-13|0.33759|2015-10-11
2024-02-11 04:16:01|WEEKLY|10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|0.54814237175709|62|0.04813408289193|-0.2375|1|1|-0.2375|0.61|0.65517|149|-0.066191067544628|12|36.82|0.02685|0.14011|0.030357705466025|0.071256466756022|53.066859221848|95.165394493312|42.657345222362|0.529|0.353|0.24746|17|7|0.00083021834061135|0.093163318777293|2.9700000286102|2019-11-03|-0.34826|2018-04-15|0.35593|2022-12-11
2024-02-11 04:16:02|WEEKLY|10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|-13.97580263376|11|1.0293378964144||0|0|-0.21359|12.5|0.21757|60|-0.08090852640736|12|46.06|0.158|0.2499|0.23920440775927|0.41988636796406|261.43978974|340.72250713983|175.88293543563|0.556|0.333|0.27344|18|6|0.0026299046483909|0.092149809296782|17.444999694824|2023-08-13|-0.4462|2008-10-19|0.50923|2008-11-30
2024-02-11 04:16:03|WEEKLY|10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|-1.7551343838853|25|0.10186789708535||0|0|0.08876|1.54|-0.10283|33|-0.10282864967793|33|33.67|-0.02345|0.06951|-0.057627308711899|0.05547877643497|36.104098496406|90.058741674372|91.666667257983|0.444|0.278|0.19|18|5|0.0010460793650794|0.068732873015873|5.1500000953674|2014-02-02|-0.15814|2021-03-07|0.29114|2020-07-12
2024-02-11 04:16:04|WEEKLY|10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|2.9612990466443|63|0.17741989757525|0.3168|1|2|0.29344|3.35|-0.14557|9|-0.14556962837108|9|37|-0.02826|0.06236|0.1660566562179|0.17048749374518|308.65478093492|200.818375871|281.51258349158|0.526|0.368|0.22386|19|6|0.0026665751633987|0.072665620915033|9.829999923706|2014-01-19|-0.17008|2018-03-25|0.34247|2010-01-24
2024-02-11 04:16:05|WEEKLY|10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|0.14909226187341|10|0.011450230876192||0|0|0.06667|0.176|0.26991|73|3.3366437070938|57|33.21|0.18049|0.25672|0.58157894866704|0.73242074137676|834.40851110977|576.8551930264|43.456789760071|0.368|0.263|0.18991|19|4|0.000464078125|0.059825328125|0.56800001859665|2014-09-14|-0.20792|2020-03-01|0.3578|2020-04-05
2024-02-11 04:16:06|WEEKLY|10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP|3.7495175645511|7|0.20804470641134|0.0311|1|1|0.03115|4.072|-0.12348|5|-0.12347621170704|5|31.46|0.02064|0.15397|0.11040699029401|0.15551976757237|369.50293975127|535.81615760257|391.53847846759|0.462|0.385|0.18874|39|9|0.0019602514193025|0.048842270884023|11.270000457764|2014-06-01|-0.20877|2009-01-25|0.31067|2010-12-12
2024-02-11 04:16:07|WEEKLY|10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP|26.284287448498|62|4.6469043109905|3.8403|1|2|3.45596|43|0.10968|44|0.10967656699381|44|33.24|-0.08769|0.00523|-0.090519189322335|-0.064174182185942|23.060146099891|51.7829953693|858.28339392306|0.524|0.381|0.23236|21|5|0.0045014492753623|0.08360906455863|48.25|2024-02-11|-0.22452|2020-03-22|0.60521|2023-10-29
2024-02-11 04:16:08|WEEKLY|10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP|-11.294069462409|17|0.73635647475406||0|0|0.09406|9.15|-0.10302|19|-0.10301952254288|19|37.83|-0.31353|-0.21884|-0.12888187577302|-0.11215663701692|57.367646876778|69.880438127973|133.18776959173|0.667|0.5|0.27161|6|3|0.003248353909465|0.089908395061728|28.5|2019-07-07|-0.1565|2019-09-01|0.56168|2019-06-30
2024-02-11 04:16:10|WEEKLY|10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|-26.793811090899|48|1.7410434076639||0|0|0.31629|23|-0.19824|10|-0.19823554169529|10|34.86|0.03656|0.12038|0.045705711445572|0.11591783116741|113.93125462481|202.18233076817|170.11833743535|0.773|0.455|0.2555|22|11|0.0023177764127764|0.082624754299754|113|2015-12-13|-0.27125|2008-10-12|0.2944|2018-11-25
2024-02-11 04:16:11|WEEKLY|10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP|-7.9457872875884|26|0.64523616338834||0|0|0.17497|6.13|0.04834|39|0.048342592260413|39|81.5|0.37407|0.43536|0.048342592260413|0.048342592260413|104.834|104.834|20.779661404884|0.5|0.5|0.24678|2|0|-0.0058990957446809|0.10758414893617|35.650001525879|2020-07-12|-0.1935|2021-01-31|0.2523|2021-04-25
2024-02-11 04:16:11|WEEKLY|10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP|191.35448432307|7|7.318654703079|0.0428|1|2|0.0095|212.5|-0.06045|79|0.10951008645533|73|30.52|-0.04775|0.0864|0.13365287261121|0.19913218385005|193.0091916019|231.11067987367|419.79455646758|0.524|0.381|0.27115|21|6|0.0046638330757342|0.087237588871716|281.5|2021-04-11|-0.34898|2013-10-13|0.4118|2016-02-21
2024-02-11 04:16:12|WEEKLY|10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP|124.67881986053|31|13.241356788422|1.0725|1|2|0.98109|167.6|0.72664|37|0.72663564597032|37|31.33|-0.0642|-0.00436|-0.063663958886122|0.28264223434435|37.028033234622|182.36872954343|886.30358252727|0.667|0.333|0.31325|9|5|0.0091835897435898|0.098940128205128|177.10000610352|2023-11-19|-0.25665|2020-03-15|0.23609|2020-03-29
2024-02-11 04:16:13|WEEKLY|10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP|1.0384512808204|7|0.0714940969203|-0.0923|1|1|-0.09231|1.18|-0.13514|17|-0.13513516561231|17|59.4|0.39933|0.51128|0.59696389255942|0.69910626720796|2564.0749620068|1107.1965851201|38.815788235361|0.667|0.467|0.25415|15|9|0.0011675808249721|0.090512865105909|6.789999961853|2007-12-16|-0.48954|2008-11-02|0.40632|2017-02-05
2024-02-11 04:16:15|WEEKLY|10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|2645.5195222704|29|174.77681777184||0|0|0.17264|3213.1001|-0.14726|13|-0.147255830758|13|35.43|0.02074|0.13111|0.12315436339332|0.1995744318127|284.74616061303|569.46041047922|1945.5647692426|0.524|0.333|0.21798|42|12|0.0033690567282322|0.083137222955145|3930|2021-08-15|-0.23403|1995-01-15|0.55238|2001-09-09
2024-02-11 04:16:16|WEEKLY|10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP|5925.7761414119|30|482.58837379896|-0.0385|1|1|-0.03852|6490|-0.01224|49|-0.012244897959184|49|38.79|-0.01421|0.11536|0.056687933757035|0.19294251019723|135.00556037052|370.80794961091|438.51351351351|0.632|0.421|0.32345|19|9|0.0046371018276762|0.10044929503916|21900|2020-09-06|-0.30137|2020-03-22|0.40416|2018-10-14
2024-02-11 04:16:16|WEEKLY|10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP|-2.6260332277097|26|0.17034440605766|0.3145|-1|1|0.31447|2.18|-0.22628|25|-0.22627738115472|25|52.64|0.2796|0.35077|0.025651717238394|0.049908840323698|103.43069472049|117.5201903404|35.161292481001|0.5|0.429|0.24813|14|7|5.9960629921262E-5|0.082727913385827|14.039999961853|2019-07-21|-0.20611|2011-09-11|0.21941|2020-04-12
2024-02-11 04:16:17|WEEKLY|10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP|-75.436730520356|4|3.5289106820783|0.0092|-1|1|0.00917|64.8|-0.1144|28|-0.1143965208113|28|37.6|-0.07751|0.04497|0.095712892918184|0.11363374689849|173.59955550322|169.13950375078|377.40246222378|0.55|0.45|0.23575|20|7|0.0032417483443709|0.07277617218543|102.5|2019-08-18|-0.23234|2020-03-22|0.30291|2009-11-08
2024-02-11 04:16:18|WEEKLY|10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|2182.2075295918|44|175.55743918922|-0.1177|1|1|-0.11769|2200.8|0.29677|77|7.1437265512817|70|49.12|0.5763|0.76913|0.82368315988557|1.5913714213394|1045.8910929838|6066.6653857724|7743.8425155526|0.824|0.471|0.36999|17|10|0.0074566059225513|0.11666019362187|5223.5498046875|2021-09-19|-0.21925|2020-03-15|0.44268|2008-01-06
2024-02-11 04:16:20|WEEKLY|10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP|352.63533968863|98|26.371553437125|8.3578|1|1|8.35784|443|0.04433|7|0.044332338916492|7|38.08|0.23002|0.43033|0.67270308442106|0.99333511285191|33680.742095371|192729.87903927|4430000.0990194|0.59|0.436|0.25345|39|13|0.00964600505689|0.090602724399494|444.25|2024-02-11|-0.5|1994-02-27|1|1994-02-20
2024-02-11 04:16:21|WEEKLY|10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP|-2.5183818381843|48|0.18597495422252|0.2568|-1|1|0.25685|2.17|0.35267|69|-0.24385963385932|26|38.5|0.05283|0.19647|0.18884933792263|0.10693990002706|149.0987979108|110.22555236|79.487181726482|0.375|0.25|0.3379|8|3|0.0024090422535211|0.1140163943662|8.5200004577637|2018-06-17|-0.32328|2018-08-19|0.33171|2020-03-29
2024-02-11 04:16:21|WEEKLY|10628|50002|/equities/china-zhongwan|MSCI_EEM_SMALLCAP|-2.1185073480879|5|0.20678729030366||0|0|-0.07692|1.68|-0.15676|26|-0.15675679855403|26|35.17|-0.08134|-0.00809|-0.05477089354812|-0.029361426698901|67.144525013792|82.065712940664|25.33936528732|0.333|0.278|0.21608|18|4|-0.00073010989010989|0.07607125588697|11.300000190735|2009-07-05|-0.21481|2019-08-04|0.29327|2010-01-10
2024-02-11 04:16:22|WEEKLY|10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|-14.228969541009|17|0.77465660267921||0|0|-0.00256|11.77|-0.14989|12|-0.14989142545993|12|25.7|0.21716|0.36763|0.48646530034998|0.66975195822112|920.05440552075|1610.1850675912|405.86207140357|0.477|0.364|0.19629|44|8|0.0058468265039233|0.073175135135135|33.819999694824|2012-04-08|-0.74975|1995-11-26|0.77778|1998-12-27
2024-02-11 04:16:23|WEEKLY|10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP|25.385165485746|77|2.9116556102916|3.0909|1|1|3.09091|31.5|-0.18367|9|-0.18367348527571|9|52.23|0.33985|0.40173|0.18753745235446|-0.086588239950558|213.84643965002|74.766232726567|86.042063575091|0.462|0.231|0.2041|13|5|0.0030155894039735|0.076138927152318|56.189998626709|2009-09-06|-0.89614|2013-07-21|0.32139|2022-12-11
2024-02-11 04:16:25|WEEKLY|10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP|42.076541179191|62|3.1773602529762|0.3865|1|1|0.3865|45.2|-0.05844|33|-0.032846701863514|42|33.38|-0.00912|0.056|0.078935225753702|0.10083313749134|179.17594791212|186.70653205893|316.30511465081|0.524|0.429|0.1836|21|8|0.002402125984252|0.060309895013123|77.300003051758|2016-09-11|-0.16768|2020-03-22|0.27984|2023-11-19
2024-02-11 04:16:26|WEEKLY|10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP|-5.9473947416774|32|0.71413155830674||0|0|0.45321|4.09|-0.25498|29|-0.25498007495082|29|32.75|-0.07706|-0.00561|-0.23167060444944|-0.23167060444944|32.101305346666|32.101305346666|12.584615854117|0.5|0.5|0.38562|8|4|-0.0048416723549488|0.11296641638225|36|2018-07-29|-0.19028|2024-01-28|0.33987|2023-01-08
2024-02-11 04:16:27|WEEKLY|10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP|21.690396876111|22|1.8346957854553||0|0|-0.0679|22.65|-0.14202|14|-0.14201661134898|14|26.1|-0.1024|-0.03939|-0.081233511992683|-0.052614323111928|2.5631171080406|44.698277105931|75.499998728434|0.621|0.448|0.19089|29|13|0.00091030848329049|0.057942493573265|58.799999237061|2021-07-04|-0.29607|2021-05-16|0.37576|2021-06-27
2024-02-11 04:16:27|WEEKLY|10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP|91.400131194996|16|7.8979156148735|0.0488|1|2|-0.09746|106.5|-0.26338|23|-0.046128042523678|25|28.76|-0.17277|-0.02547|-0.16705627128169|-0.052895097405144|9.1697510433399|61.250037715739|157.0101682516|0.524|0.333|0.27769|21|6|0.0028777867528271|0.087421987075929|246.55000305176|2014-06-01|-0.23263|2020-03-22|0.37365|2021-02-28
2024-02-11 04:16:28|WEEKLY|10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP|-1.6394517488141|47|0.14981725039943|0.5299|-1|1|0.52988|1.18|-0.10724|63|-0.10723780960419|63|36.17|-0.07737|0.02753|-0.31722920697134|-0.10723780960419|42.20790728|89.276|47.011950280132|0.333|0.167|0.29872|6|2|-0.00080319391634981|0.10179182509506|7.3200001716614|2020-09-06|-0.22162|2023-12-03|0.30952|2022-12-25
2024-02-11 04:16:30|WEEKLY|10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|1.4335023757798|35|0.12440819188813|0.192|1|1|0.192|1.49|0.14029|45|0.14028894683552|45|40.94|0.02275|0.21672|0.10766120511029|0.1633398303814|191.57387660844|201.74548882089|174.67761258587|0.529|0.353|0.21581|17|6|0.0024838493150685|0.069182465753425|3.2877581119537|2021-01-31|-0.61393|2013-03-17|0.24971|2010-03-14
2024-02-11 04:16:31|WEEKLY|10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP|4902.0677849287|46|472.64407169043|0.9083|1|2|0.74332|6520|0.12128|75|-0.39473684210526|60|47.87|-0.04058|0.10491|-0.19250297675185|-0.2552598650084|20.107603328768|17.93272271758|17.861056322595|0.4|0.333|0.27289|15|6|0.0003110878112713|0.087020707732634|49747|2010-10-17|-0.64695|2010-11-14|0.42795|2018-04-08
2024-02-11 04:16:31|WEEKLY|10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP|41841.825799457|47|4397.5926976587||0|0|0.13095|47500|0.14286|39|1.4257425742574|104|34.11|0.07088|0.15109|0.20127325416704|0.68094540412428|97.309211612284|326.91343492059|595.61128526646|0.667|0.333|0.35498|9|5|0.0076108781869688|0.1118590368272|66800|2022-05-08|-0.22034|2020-03-15|0.27425|2021-02-21
2024-02-11 04:16:32|WEEKLY|10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP|-17232.191924284|32|1249.8907338118||0|0|0.11206|13550|-0.15738|20|-0.15737867176794|20|38.4|0.28444|0.42545|0.4822312163754|0.58837094915707|520.20858560578|242.8709406528|41.185410334346|0.8|0.5|0.39259|10|5|0.0025424819277108|0.12690963855422|238000|2018-04-22|-0.3829|2018-04-22|0.69742|2023-02-19
2024-02-11 04:16:33|WEEKLY|10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP|16.977746677637|12|0.64667605392946|0.1838|1|1|0.1838|19|-0.00943|19|-0.014896948308323|23|40.32|0.05588|0.0935|0.10266453412557|0.21207085283324|294.43098733192|293.80571112004|262.06896551724|0.684|0.316|0.16962|19|11|0.0020239382239382|0.050277734877735|30.35000038147|2019-06-02|-0.16065|2019-07-07|0.27861|2009-05-10
2024-02-11 04:16:34|WEEKLY|10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP|50.686927422492|59|2.9629239690669|0.3068|1|1|0.30682|57.5|-0.11538|21|-0.051863869098387|9|28.04|0.02444|0.08666|0.045224515310358|0.072746973999416|104.81152699133|106.84727559495|297.7731827565|0.68|0.4|0.19251|25|15|0.0027479183135705|0.064222727272727|94.599998474121|2021-07-11|-0.2533|2021-05-16|0.35495|2018-04-01
2024-02-11 04:16:35|WEEKLY|10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP|661.99746779276|68|66.809139587834||0|0|1.22397|825.85|-0.35667|5|-0.35667344835684|5|44.43|0.17832|0.32535|-0.0012054421486437|-0.064609242012553|88.88361278076|78.96554085|88.906228214051|0.429|0.286|0.2545|7|2|0.0025402645502646|0.09440328042328|1717.6500244141|2017-09-03|-0.2548|2018-09-30|0.91633|2021-06-06
2024-02-11 04:16:36|WEEKLY|10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|168.41866436696|76|17.252112894933|2.2061|1|2|2.02961|225.1|0.80853|58|0.80852598231305|58|46.72|0.66029|1.28193|1.7181504103569|2.595191819378|3266.889537753|16754.97710319|2357.0680796625|0.552|0.379|0.38379|29|11|0.0060525384615385|0.12617579020979|237.47999572754|2008-01-13|-0.40657|2008-10-12|1.40088|2003-10-19
2024-02-11 04:16:37|WEEKLY|10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP|-8580.9427917847|15|1774.5328375354||0|0|0.77822|4735|||0.80852598231305|58|39.75|-0.31074|-0.1028|0|0|100|100|48.740067682252|0|0|0.43787|4|0|0.0019519075144509|0.13402005780347|40144.8984375|2021-01-31|-0.45952|2023-12-10|0.55887|2020-10-18
2024-02-11 04:16:37|WEEKLY|10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP|-23.549921962876|61|1.6454490455915||0|0|0.27471|19.59|-0.11441|10|-0.11441015768393|10|24.25|-0.16113|-0.08855|-0.1953710470512|-0.11441015768393|64.08749153|88.559|99.748463148686|0.5|0.25|0.23883|4|1|0.0014221656050955|0.089930573248408|36.659999847412|2022-11-06|-0.14646|2023-10-15|0.15419|2023-05-07
2024-02-11 04:16:39|WEEKLY|10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|25.810197758515|35|3.5340068138495|0.9416|1|1|0.94156|29.9|0.3017|48|4.5353843976281|9|37.08|0.31117|0.53197|0.56789829104292|0.89667047172568|2730.4756744722|13060.614024466|54.462657172124|0.641|0.41|0.34741|39|16|0.0053577162162162|0.11933557432432|96.910003662109|2008-01-06|-0.41069|1998-09-06|3.86364|2020-02-23
2024-02-11 04:16:40|WEEKLY|10647|953529|/equities/lenta-ltd|MSCI_EEM_SMALLCAP|-2.5162890574196|15|0.34709636439412||0|0|0.4575|1.5|0.03429|69|0.034289231658933|69|33.67|-0.07938|-0.02499|-0.078876834344195|-0.13206195276122|52.385813229011|47.190762798738|15.228425806174|0.583|0.417|0.21128|12|6|-0.0030451196172249|0.078894880382775|14.300000190735|2014-07-20|-0.31718|2022-02-27|0.22558|2015-02-15
2024-02-11 04:16:41|WEEKLY|10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|-0.89057487795543|17|0.06167245969114|0.1657|-1|1|0.16568|0.705|-0.13594|7|-0.13594190787855|7|35.14|0.02584|0.12399|0.094885440474465|0.14949594398537|132.05473617566|240.63328870525|80.204775518671|0.393|0.357|0.22805|28|8|0.00125434|0.07346761|2.8223700523377|2018-03-04|-0.22013|2022-01-16|0.33633|2015-09-13
2024-02-11 04:16:42|WEEKLY|10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP|379.29268442006|28|44.202200167146|0.3064|1|2|0.18891|458.8|0.10196|41|0.10196216729625|41|67.07|1.40974|2.05362|0.95374519976773|1.2621531987978|676.74916084959|939.78581168098|4369.5236932664|0.333|0.267|0.39713|15|3|0.006760968054211|0.11784253630203|1050|2021-05-16|-0.28785|2010-12-12|0.76029|2011-03-06
2024-02-11 04:16:43|WEEKLY|10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP|1.7858741469967|63|0.12223776019254||0|0|0.91071|2.14|0.13178|80|0.31632646606744|26|27.24|-0.06085|-0.01756|-0.026289848809938|-0.070251162687823|73.52419011027|67.306254062034|78.995940107565|0.412|0.235|0.1632|17|7|0.0002924380952381|0.055429123809524|2.7539999485016|2014-01-26|-0.14557|2018-10-14|0.22727|2020-12-13
2024-02-11 04:16:44|WEEKLY|10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-0.4500053986902|10|0.072668465971779||0|0|0.08264|0.222|-0.68158|10|-0.68157894509816|10|80.63|0.43222|0.53802|0.5175136101088|0.49742555618143|198.06834355681|125.5360972739|18.196721119254|0.5|0.375|0.413|8|4|-0.00024363914373089|0.10076010703364|4|2014-01-12|-0.32895|2023-10-08|0.87654|2023-10-01
2024-02-11 04:16:45|WEEKLY|10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|39.500944536199|58|1.5685206341063|0.2051|1|2|0.18913|43.76|0.02233|57|0.022326692831337|57|30.19|-0.07233|-0.01013|-0.025034029859111|0.014080240533947|78.07239116747|106.16505689793|81.641790237478|0.381|0.286|0.14348|21|6|0.00023218523878437|0.044970477568741|54.200000762939|2011-06-05|-0.2023|2020-03-15|0.14883|2014-11-02
2024-02-11 04:16:46|WEEKLY|10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP|-38386.245127489|17|3694.4462955167||0|0|-0.1868|33800|0.30266|27|0.30265745780542|27|31.82|-0.02075|0.0599|0.066399831080161|0.20910063768356|65.415106265733|1012.6437668524|4072.2891566265|0.621|0.348|0.24644|66|34|0.0037779914933837|0.089027429111531|82903|2016-10-02|-0.315|1997-11-02|0.44911|2009-08-23
2024-02-11 04:16:47|WEEKLY|10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP|550.77821368413|30|40.97823511772|0.0918|1|2|0.04568|607.75|0.95963|117|0.95962682887536|117|75|0.281|0.33086|0.44343688920647|0.44343688920647|181.70669175|181.70669175|97.177802410449|0.4|0.4|0.21178|5|2|0.00096126237623762|0.072221014851485|1465|2021-06-27|-0.12396|2020-03-15|0.41056|2020-10-11
2024-02-11 04:16:47|WEEKLY|10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP|4.6242383068595|21|0.6672458101504|-0.1651|1|2|-0.2352|4.78|-0.04515|43|-0.26625763202773|16|42.86|0.02005|0.0642|-0.088159795895477|-0.10249622841441|65.475488946783|68.571491801627|27.934107811685|0.571|0.429|0.28501|7|3|-0.0013041875|0.10438178125|23.98575592041|2019-03-10|-0.22289|2020-04-05|0.34524|2023-08-27
2024-02-11 04:16:49|WEEKLY|10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP|-43.037098340712|38|2.4011296548014|0.2912|-1|1|0.29118|36.15|-0.08025|43|-0.080252492366306|43|35.5|-0.04515|-0.01126|-0.030392486182399|-0.032151742580054|65.51420959368|75.05769851602|61.584328885908|0.786|0.5|0.18922|14|9|-0.0001551872659176|0.055794981273408|105.93583679199|2017-10-08|-0.16667|2022-01-09|0.13878|2021-10-10
2024-02-11 04:16:50|WEEKLY|10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|-256.20278502589|1|12.85275145345||1|0|0|212.25|0.25369|62|0.25369164899018|62|58.5|0.15748|0.23672|0.45088966636644|0.49352707026066|597.49784576216|466.67123245556|146.07707883144|0.417|0.333|0.22061|12|3|0.0014751424501425|0.07461311965812|525|2018-01-14|-0.21362|2020-03-15|0.25537|2011-02-20
2024-02-11 04:16:51|WEEKLY|10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP|-248.09198653214|8|33.067596112231||0|0|0.23156|163.6|-0.29846|21|-0.29845826690254|21|27.02|-0.01348|0.27189|0.25875975666338|0.57505828509842|-0|10169.75490205|1636000.097603|0.5|0.375|0.31081|56|14|0.011967907894737|0.10877119078947|405|2023-12-10|-0.5|1995-04-30|1|1995-02-19
2024-02-11 04:16:52|WEEKLY|10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|2748.871556034|8|339.45851609996|0.2558|1|2|0.15798|3247.1499|-0.39472|8|0.36965747560595|21|38.44|0.32402|0.45659|0.47873074144559|0.81591037999339|3196.6108610432|33481.342559538|1568.6714504076|0.564|0.385|0.31099|39|14|0.0047979083665339|0.10982508632138|4144.25|2024-02-04|-0.34783|1995-04-09|0.68555|2002-01-20
2024-02-11 04:16:53|WEEKLY|10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP|10.822517551292|32|0.92249420043184|0.2729|1|1|0.27289|13.9|1.27355|44|1.2735479784572|44|27.23|0.01628|0.19738|0.084917364915913|0.26553609304154|0|4834.593602654|1389999.895828|0.596|0.386|0.33228|57|24|0.010646304485155|0.11136471888819|15.279999732971|2023-08-27|-0.5|1994-02-13|1|1993-09-05
2024-02-11 04:16:55|WEEKLY|10661|979194|/equities/green-cross-cell-corp|MSCI_EEM_SMALLCAP|-45159.035763465|14|2666.634232895|0.0265|-1|1|0.02652|38550|-0.13844|51|-0.13843622857811|51|26.95|0.07721|0.23672|0.32054709797954|0.43170999007272|359.38879876662|290.90037503961|511.27320954907|0.65|0.45|0.3782|20|9|0.0075069565217391|0.12349987318841|83200|2018-09-30|-0.28571|2011-11-20|0.79362|2012-05-27
2024-02-11 04:16:55|WEEKLY|10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-4.2731828389437|20|0.56445482068868||0|0|0.14521|2.59|-0.17333|22|-0.21711899167755|20|25.33|-0.20441|-0.153|-0.19203197218385|-0.21711899167755|52.704028144186|78.288|60.23255347174|0.5|0.167|0.24128|6|3|-0.001437485380117|0.090331871345029|5.1999998092651|2021-05-16|-0.14238|2024-02-11|0.19036|2023-07-30
2024-02-11 04:16:56|WEEKLY|10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP|-19565.316660562|13|1180.1055535206|-0.0012|-1|1|-0.00124|16100|-0.1537|8|-0.15369573009635|8|53|0.0765|0.23886|0.18360309349088|0.23441257864258|273.6655828569|250.44755764005|141.41414141414|0.667|0.417|0.28943|12|6|0.0033413734567901|0.10028425925926|50500|2015-08-09|-0.35484|2016-02-14|1.1954|2020-10-25
2024-02-11 04:16:57|WEEKLY|10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP|-1.3157501318343|31|0.029476965108448|-0.0197|-1|2|-0.03252|1.27|0.01653|9|0.016528909335531|9|18.22|0.00367|0.0435|0.015071781818854|0.055396428940987|118.58837177252|195.8150890477|140.33149404151|0.556|0.389|0.09983|36|11|0.0012647376093294|0.033705976676385|1.710000038147|2019-07-28|-0.25532|2020-03-15|0.17241|2020-04-12
2024-02-11 04:16:58|WEEKLY|10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP|1.6088865791937|1|0.20537114821606||-1|0|0|2.31|-0.28333|22|0.48760321947828|32|36.56|0.04489|0.15471|-0.10436859024605|-0.059627403922331|42.076878049938|58.711649782938|6.9999998266047|0.556|0.444|0.45969|9|4|-0.0021896960486322|0.15550534954407|31.889999389648|2017-10-29|-0.42358|2017-11-26|0.49254|2021-02-07
2024-02-11 04:16:59|WEEKLY|10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP|9.5318266714496|3|0.4027243665562|0.0476|1|1|0.04762|11|0.96224|99|0.96223875420915|99|33.83|0.01869|0.19694|0.13776579050896|0.20150636893262|147.15327347156|193.76262956477|372.88134990496|0.609|0.435|0.18038|23|9|0.0038044487179487|0.06579658974359|16.530000686646|2014-09-07|-0.77838|2009-08-09|0.39394|2009-05-17
2024-02-11 04:17:00|WEEKLY|10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP|24997.582582174|34|2447.0286892785|0.0085|1|2|-0.03793|27900|-0.11945|29|-0.11945392491468|29|30.71|-0.13001|-0.05815|-0.095010310662466|-0.0073266783056602|15.946372604626|66.20571469142|593.6170212766|0.619|0.429|0.30867|21|11|0.0046230825958702|0.094879144542773|35250|2022-05-29|-0.42955|2012-02-19|0.26154|2017-11-19
2024-02-11 04:17:01|WEEKLY|10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP|-77.261726055966|48|4.5938990608113||0|0|0.19625|64.3|0.80561|1|0.80560892841511|1|21.67|-0.21298|0.0331|0.0058559644042815|0.0016859744776031|60.128618749105|62.563359186799|62.143618723465|0.778|0.5|0.32386|18|11|0.0040054919908467|0.094864485125858|310.88461303711|2015-12-13|-0.28263|2023-03-19|1.95412|2023-03-05
2024-02-11 04:17:02|WEEKLY|10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP|19232.918842855|33|4345.0831781704|1.0364|1|2|0.53405|21400|0.58962|72|0.58962131070703|72|56.2|0.19708|0.36226|0.3075495088567|0.3075495088567|163.01235176|163.01235176|55.584415584415|0.4|0.4|0.34194|5|0|0.0020702236421725|0.11544658146965|102300|2018-07-22|-0.36761|2019-05-19|0.68513|2023-12-10
2024-02-11 04:17:02|WEEKLY|10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP|7072.0720077956|49|480.97599740148||0|0|0.26783|8710|0.02072|54|0.020722331052014|54|37.47|-0.05049|0.03538|-0.081483458177603|-0.049716779883992|36.893742258661|63.047117918843|21.348039215686|0.526|0.368|0.25142|19|4|-0.00043081578947368|0.080960026315789|59111|2015-07-12|-0.30614|2013-10-06|0.24744|2024-02-04
2024-02-11 04:17:04|WEEKLY|10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP|-2.3753258685537|42|0.3146201379358|0.482|-1|1|0.48197|1.58|-0.2375|20|-0.23750001192093|20|24.1|-0.28847|-0.18954|-0.31454065087821|-0.28885255421393|5.4645651713229|14.769390437455|19.082126737562|0.7|0.5|0.46358|10|8|-0.0016631560283688|0.12191556737589|9|2020-08-23|-0.39594|2022-10-16|0.56152|2020-06-21
2024-02-11 04:17:05|WEEKLY|10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|-8.3677408044079|27|0.57745274430283|-0.0838|-1|1|-0.08378|8.02|0.0372|45|0.17238676621308|34|41.67|0.12212|0.20868|-0.0051888400524329|-0.084588719130928|82.468264596107|55.789849411525|181.03839206629|0.611|0.333|0.23448|18|10|0.002165206185567|0.079728621134021|29.040000915527|2010-11-07|-0.1785|2013-06-09|0.25753|2021-07-18
2024-02-11 04:17:05|WEEKLY|10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|11.056970482866|40|1.4476338726878||0|0|0.03201|13.54|-0.51676|8|2.1150799917282|131|45.03|0.04668|0.14652|0.17912453859192|0.46348245263091|160.52101095839|720.41227516382|132.35582177644|0.455|0.242|0.28746|33|13|0.0025019868852459|0.10322684590164|23.322383880615|2018-01-21|-0.38466|2019-08-18|0.36905|2002-08-11
2024-02-11 04:17:07|WEEKLY|10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP|-1.0387799256931|154|0.089593304988082|0.9159|-1|1|0.91592|0.77|0.11259|10|0.11259067857206|10|8|-0.27666|-0.08537|0.11259067857206|0.11259067857206|111.259|111.259|12.035508920272|0.5|0.5|0.31384|2|1|-0.008599349112426|0.12722928994083|13.851795196533|2021-01-24|-0.26471|2022-12-11|0.28117|2020-12-27
2024-02-11 04:17:07|WEEKLY|10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP|-12.553494732067|2|0.69949826945368|0.032|-1|1|0.03205|10.27|-0.10403|7|-0.10403228630424|7|42.1|-0.10354|0.01056|0.040382724426217|0.0088363331502229|117.8866876347|101.05410531275|108.21918551589|0.5|0.4|0.17588|10|2|0.00099580568720379|0.058337464454976|17.610914230347|2020-03-08|-0.27246|2020-03-22|0.16042|2020-03-08
2024-02-11 04:17:09|WEEKLY|10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP|-1.8581854313961|32|0.20276007501233|0.4766|-1|1|0.47656|1.34|-0.25581|33|-0.25581398250091|33|41|-0.04808|-0.03576|-0.075651245054607|-0.2943673924027|67.603425366406|49.64342652|16.009558562725|0.75|0.5|0.35881|4|4|-0.0071649743589744|0.11050456410256|11.880000114441|2020-08-09|-0.18827|2022-09-25|0.2125|2022-06-05
2024-02-11 04:17:10|WEEKLY|10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP|-75.269596263349|9|5.3998967094342||0|0|-0.14499|65.15|0.32882|28|0.32881835430645|28|17.57|0.12216|0.20384|0.17382847297951|0.2299759903163|11007.561444323|95009.765644138|6514999.8431254|0.828|0.713|0.11482|87|18|0.012068301886792|0.08710507482108|88.900001525879|2023-10-01|-0.5|1995-04-30|1|1995-04-23
2024-02-11 04:17:11|WEEKLY|10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP|2864.2953730817|65|221.14522678531|-0.0578|1|2|-0.18025|3320|0.24721|45|0.059055118110236|90|32.37|-0.11758|0.0179|0.015967468832345|0.10216489376674|28.095247132895|74.144458834549|134.9593495935|0.579|0.421|0.28972|19|9|0.0031465390279823|0.097005773195876|12800|2018-06-03|-0.26835|2013-11-17|0.76923|2018-05-06
2024-02-11 04:17:11|WEEKLY|10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP|-1845.2869240214|76|317.26230800712|0.828|-1|1|0.82796|800|0.65432|56|0.65432098765432|56|54.88|0.10055|0.28172|-0.063194911218041|0.18439111788088|-8.0302318962044|191.49409351241|264.02640264026|0.625|0.313|0.41953|16|7|0.0048857922350472|0.12522324239244|8300|2019-11-24|-0.55381|2023-03-12|1.26027|2019-05-05
2024-02-11 04:17:12|WEEKLY|10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|-2.0621575377161|14|0.16769863164773||0|0|-0.06173|1.72|-0.01818|48|-0.018181801105005|48|56.17|0.01441|0.11332|-0.048183521569606|0.0064263832413883|66.617967792317|100.23530827367|34.607647911871|0.583|0.417|0.29139|12|6|7.8529839883551E-5|0.086144526928675|6.4000000953674|2011-02-06|-0.25463|2023-02-05|0.29825|2011-10-30
2024-02-11 04:17:14|WEEKLY|10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|6.5279369592141|58|0.54735437235996|1.9263|1|1|1.92632|8.34|-0.3006|6|-0.30059524464195|6|26.35|-0.00216|0.12121|0.43581811490623|0.52951589300656|55897.877532878|67633.543708742|83400.003390036|0.519|0.426|0.18121|54|11|0.0068859256756757|0.077420364864865|8.460000038147|2024-02-11|-0.35519|2020-03-22|1|1993-12-19
2024-02-11 04:17:15|WEEKLY|10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP|-8989.6116100732|28|312.26562124778|-0.0343|-1|1|-0.03431|8140|-0.0391|16|-0.039095445102152|16|36|0.04796|0.12973|-0.0068681306310211|-0.014225094420904|71.674379525828|77.207360209754|97.683907356294|0.5|0.333|0.24724|18|7|0.0014869481481481|0.081860088888889|26000|2013-06-02|-0.22489|2015-08-23|0.26224|2011-10-16
2024-02-11 04:17:16|WEEKLY|10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP|-6.7252787590752|73|0.63509286247127||0|0|0.43249|4.96|-0.33377|12|-0.33376543061055|12|28.75|-0.05582|-0.00793|-0.13958553015619|-0.33437828249826|55.3812015375|44.30496123|13.405405508505|0.75|0.5|0.42653|4|2|-0.0073820855614973|0.12951598930481|36.299999237061|2020-07-19|-0.22117|2022-01-30|0.26908|2023-02-05
2024-02-11 04:17:16|WEEKLY|10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|-2.0067098517877|67|0.099821647109663||0|0|-0.04678|1.79|-0.45886|13|-0.45886076212006|13|47.43|0.07143|0.29518|0.24413647161602|0.44364249709932|242.30934429885|581.45387521805|371.36929183498|0.571|0.429|0.29227|14|4|0.004091095890411|0.08966804109589|4.8200001716614|2021-07-11|-0.45856|2017-03-19|0.34555|2015-02-01
2024-02-11 04:17:17|WEEKLY|10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP|24028.469779908|47|3762.3631776253|1.1726|1|2|1.00459|30550|0.16776|30|0.16776315789474|30|37.12|0.05215|0.14839|0.072615620620686|0.070540209591179|134.05069797508|122.57714232887|160.7218013468|0.529|0.353|0.30695|17|6|0.0029657311669129|0.095460206794682|38000|2023-11-19|-0.2337|2012-10-28|0.32339|2023-07-30
2024-02-11 04:17:19|WEEKLY|10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP|-131327.06501777|17|10092.355005925|0.0319|-1|1|0.03187|103300|0.47769|39|0.47768903798485|39|42.9|0.11871|0.21247|0.023176713807262|0.10523083920868|93.280090709908|134.22368296004|90.218340611354|0.5|0.4|0.23094|10|3|0.0013292134831461|0.086884943820225|158200|2023-08-13|-0.22357|2020-03-15|0.23647|2023-04-09
2024-02-11 04:17:19|WEEKLY|10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|-0.31864076745321|18|0.03088025712904||0|0|0.48916|0.212|-0.23148|45|-0.23148152747271|45|33.27|-0.05864|0.05666|-0.045523454005368|-0.0011896918770049|9.4387785148496|66.541968557245|13.503184102796|0.727|0.455|0.25195|22|12|-0.00096632843791722|0.077191308411215|4.9899997711182|2014-01-26|-0.23894|2021-01-17|0.75|2014-01-19
2024-02-11 04:17:20|WEEKLY|10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP|-15.748911293216|9|1.3088416325364||0|0|-0.07965|13.42|0.80192|34|0.80191822180424|34|36.06|0.11596|0.30649|0.32205514496268|0.58159404743417|174.895944483|762.09175073811|1324.7778800282|0.688|0.438|0.34872|16|8|0.0083942222222222|0.11302170940171|20.60000038147|2023-11-05|-0.37341|2021-06-20|0.90323|2017-11-26
2024-02-11 04:17:21|WEEKLY|10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP|-37209.852034568|43|1905.4440444||0|0|-0.07166|32900|-0.80152|17|-0.80151594681134|17|51.71|0.09984|0.20774|0.19458370312979|0.28827852909633|76.526338867916|94.603024697415|91.388888888889|0.571|0.429|0.25863|14|7|0.0021369451697128|0.075066422976501|603000|2015-08-16|-0.80333|2023-04-23|0.24229|2018-06-10
2024-02-11 04:17:22|WEEKLY|10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP|-9427.8295160981|75|719.27650536603|0.6022|-1|1|0.60224|7100|-0.26994|22|-0.26993865030675|22|43.07|0.16157|0.26905|0.36319350749479|0.51883087415567|485.0686997692|243.48930020376|19.449390494453|0.571|0.286|0.30915|14|7|0.00051217134416544|0.10288729689808|241700|2011-10-23|-0.51095|2016-08-21|0.60857|2011-10-16
2024-02-11 04:17:24|WEEKLY|10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP|17464.044293197|48|1226.3236545619|-0.0635|1|2|-0.10508|18480|0.27923|83|0.0052631578947369|39|48.15|0.23504|0.2833|0.37084821877415|0.72337180015894|539.5399436456|670.08073001057|307.28300631859|0.769|0.385|0.35869|13|9|0.0037444873699851|0.10000233283804|43700|2017-11-19|-0.2405|2011-08-21|0.32585|2011-11-20
2024-02-11 04:17:24|WEEKLY|10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP|324.55994035469|37|34.561814742517|0.9457|1|1|0.94568|411.9|-0.19107|7|-0.1910711410387|7|39.44|0.31713|0.41732|0.3683738735449|0.576843858444|283.02956129514|337.89351980587|168.67321828173|0.667|0.444|0.31015|9|5|0.0039328132992327|0.10387664961637|1247.5|2018-05-20|-0.1965|2018-07-22|0.34319|2019-02-17
2024-02-11 04:17:25|WEEKLY|10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP|-24.169073216369|53|1.976049882479||0|0|0.344|18.25|24.1083|147|24.108302066|147|37.89|0.50435|0.88453|1.392200824381|2.2768960095873|0|23070.738506066|1824999.9133125|0.5|0.342|0.35883|38|15|0.012060475871314|0.098194819034852|51.299999237061|2022-11-20|-0.5|1997-02-09|1|1997-02-02
2024-02-11 04:17:26|WEEKLY|10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP|-410.44842454473|93|53.649474848244||0|0|0.75258|240|-0.20893|22|-0.2089295768614|22|41.31|0.18061|0.26837|0.28131851700981|0.38304588722925|746.76422316642|557.65760805424|72.727272727273|0.75|0.5|0.25537|16|6|0.0015233067729084|0.087392589641434|3607|2015-01-04|-0.34262|2020-03-15|0.35519|2023-06-11
2024-02-11 04:17:27|WEEKLY|10695|37759|/equities/ciech|MSCI_EEM_SMALLCAP|-54.509326836143|12|2.4667712595433|-0.2045|-1|1|-0.20455|53|-0.18795|7|0.18830209728325|22|37.05|0.06473|0.12358|0.22095560983078|0.37915183050506|237.35339022829|332.31963382914|193.64266852351|0.55|0.35|0.23448|20|10|0.002225|0.075047619680851|88|2016-01-03|-0.36099|2020-03-15|0.1959|2020-03-22
2024-02-11 04:17:29|WEEKLY|10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP|45.339389846454|117|3.5952033845155|4.5611|1|2|4.11322|56.45|0.30078|47|0.30077528549239|47|39.4|0.00277|0.06135|0.30077528549239|0.30077528549239|130.078|130.078|1334.5153784492|0.2|0.2|0.21969|5|1|0.009521214057508|0.076723067092652|57.5|2023-10-22|-0.13148|2021-02-28|0.17743|2023-01-22
2024-02-11 04:17:29|WEEKLY|10697|101631|/equities/waskita-karya|MSCI_EEM_SMALLCAP|-310.58370403621|108|32.337600089777||0|0|0.79886|202|0.50683|23|0.50682668836154|23|42.5|0.40621|0.51974|0.67358050992206|0.76542044679329|850.60307079091|700.44225925239|48.792270531401|0.6|0.5|0.27164|10|4|0.0010356203007519|0.091158947368421|2860|2016-07-31|-0.34876|2020-03-15|0.29505|2013-09-15
2024-02-11 04:17:30|WEEKLY|10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|2292.7190431246|40|189.43410664738|0.6162|1|2|0.50092|2800.3501|-0.2756|11|0.25061216136114|59|36.2|0.14033|0.26626|0.25373256185533|0.50130538038062|244.92040784489|5633.4732820665|2205.1737497156|0.78|0.439|0.31652|41|22|0.0045988706500328|0.10766964543664|2998.4499511719|2024-01-28|-0.24332|2000-03-12|0.44959|2005-03-06
2024-02-11 04:17:31|WEEKLY|10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP|-2.8328746714616|40|0.32262488730827||0|0|0.64299|1.86|0.19797|34|0.1979708219164|34|36.5|0.16701|0.30987|0.42996109232806|0.56854496601062|255.08825734335|346.09825429197|39.157895038002|0.5|0.417|0.30598|12|3|0.00078832285115304|0.1082742557652|27.14999961853|2021-02-14|-0.24415|2023-03-12|0.31548|2021-02-07
2024-02-11 04:17:32|WEEKLY|10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP|50998.952773118|11|5237.6246256671|-0.0415|1|1|-0.04153|57700|-0.24509|6|0.80786026200873|82|38.67|-0.04058|0.01049|-0.0071351287528764|0.32521814531564|63.351027981757|152.32666788|259.90990990991|0.556|0.222|0.30769|9|6|0.0042993854748603|0.094411340782123|90900|2021-09-12|-0.17793|2017-04-02|0.19699|2022-10-09
2024-02-11 04:17:33|WEEKLY|10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP|17378.888928148|48|1489.7499893999|0.0828|1|2|0.01942|21000|-0.19273|29|-0.19273127753304|29|28.71|-0.15499|-0.06901|-0.33452353350336|-0.19273127753304|42.27511536|80.727|222.81167108753|0.286|0.143|0.32477|7|2|0.0054161290322581|0.10317528225806|27200|2022-01-09|-0.26842|2020-03-22|0.26027|2022-11-13
2024-02-11 04:17:34|WEEKLY|10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP|-5807.1852997702|122|624.75122755777||0|0|0.94208|4280|1.83685|70|1.8368522072937|70|34.5|0.42944|0.50073|0.65072724613588|0.77935047339473|285.35407147753|204.77801725|8.8796680497925|0.75|0.5|0.39301|4|3|-0.0038676447876448|0.14910328185328|156800|2021-07-11|-0.28471|2020-03-15|0.91549|2021-04-11
2024-02-11 04:17:34|WEEKLY|10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP|-14.973547681851|7|0.98697671857552|-0.187|-1|1|-0.18698|14.22|-0.24587|8|-0.2458730385527|8|33.35|-0.05252|0.05632|0.11571755160113|0.19337611075928|131.65275658208|204.52564594961|216.76829864428|0.577|0.346|0.26146|26|8|0.0028917182130584|0.084600756013746|19.969999313354|2013-05-19|-0.27762|2022-09-18|0.53229|2022-09-11
2024-02-11 04:17:35|WEEKLY|10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|1492.7794274123|42|139.10868682281|0.6879|1|1|0.68793|1881.7|-0.30122|18|-0.30122090246778|18|44.88|0.55572|0.73952|0.95449269583392|1.3802362972357|8593.3019044797|9210.1756821034|1980.7367907072|0.576|0.394|0.29328|33|16|0.0042205124835743|0.099813830486202|4955|2018-10-21|-0.34065|2008-10-12|0.43716|2021-04-11
2024-02-11 04:17:36|WEEKLY|10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP|2.0825745715561|44|0.15080846502178|0.5407|1|1|0.5407|2.65|-0.15436|42|-0.34285711528492|5|36.55|-0.0725|-0.00454|-0.13513823074556|-0.15142854265615|52.977294879208|68.34256|224.57628925105|0.364|0.182|0.17672|11|5|0.0024907865168539|0.054923640449438|2.7200000286102|2024-02-11|-0.22905|2020-03-22|0.12903|2020-02-16
2024-02-11 04:17:38|WEEKLY|10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP|-8821.0187823673|19|695.8056347102||0|0|0.14838|6830|-0.20617|5|-0.20616609570817|5|25.88|-0.00375|0.09225|0.14238683150993|0.17574596434297|123.2558215417|135.61435798486|65.990338164251|0.5|0.438|0.34119|16|3|0.0029555324074074|0.11940231481481|43200|2020-12-06|-0.35833|2020-03-15|1.10526|2020-12-06
2024-02-11 04:17:39|WEEKLY|10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|-11.011936159234|4|1.9001727861675||0|0|-0.48302|7.86|0.95572|24|0.955719600048|24|42.43|0.3326|0.53886|0.35994230864115|0.48036276219731|499.84355317957|408.00884971987|381.55341513791|0.429|0.286|0.36731|14|2|0.009233567839196|0.12270202680067|25|2018-02-11|-0.35019|2024-01-14|2.73913|2018-02-04
2024-02-11 04:17:39|WEEKLY|10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP|1.0230162859466|50|0.06210830819832||0|0|0.19792|1.15|0.0495|42|0.26249996926636|105|85.8|0.25615|0.27487|0.29791192871981|0.3764149053946|274.34398024827|188.1541625|119.17098522404|0.8|0.4|0.18227|5|4|0.00097661087866109|0.05292230125523|1.6000000238419|2018-02-04|-0.16667|2018-12-23|0.17038|2020-04-19
2024-02-11 04:17:40|WEEKLY|10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP|5263.8223028847|21|545.92118039901|0.0424|1|2|-0.02028|6280|-0.3095|8|0.2282264223496|33|38.76|-0.12485|-0.00703|-0.046733588477594|0.037418097581139|23.835339946856|94.989422564281|172.76478679505|0.706|0.412|0.33668|17|8|0.0032549631811487|0.1111857437408|13710.5|2020-09-13|-0.25319|2016-10-16|0.37752|2016-11-27
2024-02-11 04:17:41|WEEKLY|10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP|-0.60549107525913|10|0.063497027867926|0.1327|-1|1|0.13265|0.425|-0.3875|53|-0.38749999720604|53|51.75|0.1609|0.17343|0.32540684412788|0.033003645856312|170.06119689738|89.0274875|9.2391308854794|0.75|0.5|0.52892|4|4|-0.0051578240740741|0.14619990740741|13.739999771118|2020-08-16|-0.25|2022-10-30|0.9625|2022-12-11
2024-02-11 04:17:43|WEEKLY|10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP|-1513.7051220488|26|115.36153661464||0|0|0.19652|1247|-0.15919|10|-0.15919022696948|10|40.88|0.19291|0.31705|0.091432521718658|0.1055884933007|63.6394743115|118.92444532242|21.081994928149|0.438|0.25|0.39053|16|5|0.0013303387334315|0.118039455081|9008|2012-09-16|-0.35587|2013-12-15|0.63137|2020-08-30
2024-02-11 04:17:43|WEEKLY|10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP|-27.923138901046|26|0.85771283985871|0.0696|-1|1|0.0696|25.4|0.0483|52|0.048300923064657|52|41.25|-0.05204|0.01995|-0.057578469106116|0.013037159245156|31.665544681554|91.990264228685|53.507476227855|0.625|0.438|0.20403|16|5|0.00011359124087591|0.060674496350365|86.76000213623|2013-11-03|-0.21255|2011-10-02|0.2382|2019-11-24
2024-02-11 04:17:44|WEEKLY|10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP|-8.4733201474735|26|0.22944002054759|0.0891|-1|1|0.0891|7.77|0.01693|25|0.016929283786084|25|26.11|-0.02885|0.09061|0.11374943483085|0.22289692747463|142.39724115794|308.00274704422|100.77820937072|0.5|0.357|0.21708|28|9|0.0023739814814815|0.074472023809524|50.048259735107|2018-06-10|-0.20498|2020-03-15|0.85625|2016-08-28
2024-02-11 04:17:45|WEEKLY|10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|157.48174905322|50|8.9227503155944|0.5794|1|1|0.5794|184|0.10136|40|-0.16596366129063|19|33.7|0.01158|0.08324|0.13561160455908|0.21919114396411|326.89237476795|349.43187871738|691.20959503809|0.519|0.296|0.20606|27|10|0.0032701147028154|0.066227111574557|283|2017-05-14|-0.22947|2020-03-22|0.23409|2009-02-22
2024-02-11 04:17:46|WEEKLY|10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP|-5485.3623076738|29|399.28743589128||0|0|0.29984|4250|-0.23165|11|-0.23164556962025|11|27.04|-0.24805|-0.07209|-0.13530509671556|-0.098142608226028|8.4334380255209|36.810373661368|57.588075880759|0.542|0.333|0.30809|24|10|0.0021144017725258|0.10454051698671|52294|2016-09-11|-0.37397|2015-08-02|0.65316|2015-11-22
2024-02-11 04:17:48|WEEKLY|10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP|-0.46882520483697|72|0.054608404195192||0|0|0.60256|0.31|-0.43478|17|-0.43478262747468|17|26.68|-0.19719|0.14856|0.22529109159856|0.39961959430255|22.006033943311|48.272609831566|29.865125827245|0.591|0.409|0.31077|22|9|0.0023468389057751|0.10816889057751|4.4299998283386|2021-01-03|-0.30952|2020-06-14|2.16583|2020-06-07
2024-02-11 04:17:49|WEEKLY|10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|1.178261963747|2|0.042246014468533||0|0|-0.0229|1.28|0.04678|59|0.12117994801854|74|48.77|-0.02012|0.01452|0.094957003499949|0.16652218210789|142.22737980527|135.87131948|127.99999713898|0.308|0.154|0.12257|13|3|0.00071195275590551|0.037052472440945|1.9500000476837|2017-02-05|-0.11236|2018-07-08|0.18667|2018-07-01
2024-02-11 04:17:49|WEEKLY|10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|-1.3352025674201|215|0.001734174834911||0|0|0.62108|1.33|-0.10459|9|-0.10459185659463|9|38.25|-0.07892|0.03652|0.050580261986564|0.10060396664183|114.10655680088|134.16566544096|102.3076993615|0.625|0.5|0.23373|8|4|0.0014179230769231|0.073341557692308|5.1900000572205|2019-11-10|-0.25549|2018-09-09|0.20918|2019-10-20
2024-02-11 04:17:50|WEEKLY|10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP|12663.997737606|23|1804.3980553664||0|0|-0.46028|13520|||-0.10459185659463|9|89.33|0.46031|0.58986|0|0|100|100|43.612903225806|0|0|0.43391|3|0|0.0010908275862069|0.12765434482759|61000|2020-12-06|-0.29545|2020-03-15|0.39944|2023-09-10
2024-02-11 04:17:51|WEEKLY|10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP|1345.7900919756|40|82.118472290544|0.1477|1|2|0.09396|1423.3|||-0.10459185659463|9|118|0.50531|0.52846|0|0|100|100|54.116842736978|0|0|0.19096|1|0|-0.0031626751592357|0.064980127388535|2824.8999023438|2021-02-14|-0.0897|2022-02-20|0.12431|2022-08-07
2024-02-11 04:17:52|WEEKLY|10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP|2.4194531350606|42|0.13596405061266||0|0|0.30711|2.741|-0.32722|6|-0.12733368754163|2|45.29|0.26139|0.36628|0.45471651739907|0.6657787311344|164.81193538101|252.47767558052|91.733601540944|0.471|0.353|0.2308|17|4|0.0012229223181258|0.067295154130703|13.10000038147|2014-11-16|-0.19701|2014-12-14|0.27857|2020-04-12
2024-02-11 04:17:53|WEEKLY|10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP|3.3965487500116|13|0.27448368006002|0.0169|1|1|0.01687|4.22|-0.13586|17|-0.13586411824314|17|48.67|0.03697|0.08202|0.061853661893644|-0.10056647588885|123.21948463574|64.800891687509|21.005474156993|0.667|0.444|0.25291|9|5|-0.0022582444444444|0.078636688888889|25|2016-04-17|-0.21685|2022-02-27|0.17053|2021-11-07
2024-02-11 04:17:54|WEEKLY|10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP|76.152084264504|28|9.0409724204583|1.6507|1|2|1.51155|108.7|0.78171|23|0.7817143031529|23|32.68|-0.01168|0.06469|0.089271633439165|0.19924041591641|112.60755679644|324.57196374715|3472.8432260028|0.645|0.419|0.235|31|14|0.0047849615384615|0.076682394230769|111.30000305176|2024-02-11|-0.19556|2023-02-05|0.34402|2004-03-28
2024-02-11 04:17:55|WEEKLY|10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|1266.3818909141|74|109.49047237826|0.6424|1|1|0.64244|1532.4|-0.19569|31|1.4286243975461|83|51.09|0.30337|0.46006|0.6342506874833|1.2688423637461|598.50593098959|1242.9911652142|2350.6672296744|0.636|0.364|0.30689|11|4|0.0067718267716535|0.096904708661417|1677|2023-12-10|-0.49032|2012-01-22|0.36613|2014-09-07
2024-02-11 04:17:56|WEEKLY|10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|1013.2246031943|26|99.493922556961|-0.0186|1|2|-0.10263|1128|0.26037|62|0.29266938727233|66|41.39|0.26513|0.46206|0.81199459588793|1.187512624641|6082.0607632117|5782.1004033829|7094.3397928475|0.545|0.364|0.32124|33|11|0.0056508626887131|0.11434739755572|3484.3999023438|2020-03-15|-0.2|2009-02-08|0.60934|2004-04-25
2024-02-11 04:17:58|WEEKLY|10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP|381.89243283087|32|39.994189056378|1.4381|1|2|1.29386|523|-0.45967|9|1.3593066776678|76|11.77|0.04115|0.09114|0.10173970297478|0.11458592872721|56089.323432202|121841.86275125|5230000.116901|0.847|0.79|0.09435|124|17|0.011055278336687|0.09376708249497|530|2024-02-11|-0.5|1997-03-09|1|1996-12-15
2024-02-11 04:17:59|WEEKLY|10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP|-16.543678387443|5|2.3795595514907|-0.0865|-1|1|-0.0865|10.3|0.07483|52|0.074829917261722|52|30.83|-0.43848|-0.249|-0.23397428286536|-0.18931066229272|-54.978712163337|58.74483365|6.8666667938232|0.667|0.333|0.81528|6|4|0.00025592592592593|0.22914571428571|448.5|2020-09-20|-0.39707|2022-06-19|0.99548|2023-01-15
2024-02-11 04:17:59|WEEKLY|10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|-3.0348162648903|134|0.15344487422187|0.2325|-1|2|0.20732|2.6|-0.18888|3|-0.18888193393772|3|35.56|-0.05945|0.10398|0.026979611869142|-0.065100191736961|99.715173067592|67.04081880057|39.393938518205|0.333|0.278|0.18144|18|1|0.00019270375161708|0.062000892626132|15.199999809265|2009-09-06|-0.58067|2010-01-03|0.25|2020-04-12
2024-02-11 04:18:00|WEEKLY|10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|-226.33340303482|16|12.021522234993|-0.0567|-1|1|-0.05668|193.9|-0.03952|45|-0.03951846600972|45|40.68|0.09457|0.2151|0.20573451500427|0.31479816100236|642.15158378561|1668.8796116826|622.47189814134|0.514|0.405|0.27849|37|13|0.0032939802631579|0.097449796052632|318.60000610352|2020-08-23|-0.48953|2013-04-14|0.45248|2001-04-22
2024-02-11 04:18:01|WEEKLY|10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP|-23756.492250893|115|1141.8029077412||0|0|0.45502|20900|||-0.03951846600972|45|50.75|-0.18249|-0.11249|0|0|100|100|55.145118733509|0|0|0.26729|4|0|-0.00077996845425867|0.078655268138801|56900|2019-06-16|-0.14328|2020-03-22|0.1875|2019-05-19
2024-02-11 04:18:03|WEEKLY|10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP|38362.563932775|2|2929.1453557416|-0.0373|1|1|-0.03731|46450|-0.08389|25|-0.083893836364385|25|36.68|-0.05527|0.00753|-0.082085889913799|-0.041247737923399|48.646715052023|74.255554273997|37.011952191235|0.368|0.263|0.19223|19|5|-0.00057382521489971|0.061788696275072|193500|2014-01-05|-0.2899|2020-03-22|0.18969|2020-03-29
2024-02-11 04:18:03|WEEKLY|10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP|-3742.3087087811|132|191.5160162338||0|0|0.52279|3455|-0.10632|17|-0.10632257635826|17|31.6|0.09462|0.2349|0.41366058649995|0.83897237915598|200.09497688504|592.36580860643|420.31630170316|0.6|0.35|0.25176|20|5|0.0038394757536042|0.088711022280472|13700|2020-02-23|-0.27196|2020-03-15|0.60314|2015-07-26
2024-02-11 04:18:04|WEEKLY|10733|18622|/equities/br-propert-on-nm|MSCI_EEM_SMALLCAP|-1119.6727016731|8|317.72589964218||0|0|0.61979|131.17|-0.79614|11|-0.79613653443116|11|35.15|-5.20816|-5.02321|-0.19593558747405|-0.23883620354376|3.9632936759388|9.9778270992224|1528.787871041|0.55|0.3|0.22465|20|7|0.14039735211268|0.079834732394366|2613.0900878906|2023-07-16|-0.79735|2023-09-03|99.06993|2010-03-21
2024-02-11 04:18:05|WEEKLY|10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|-2.6861574661794|70|0.3353858196756|0.6|-1|1|0.6|1.78|0.51807|76|-0.31841106758908|25|34.86|0.2806|0.49288|0.11100580723911|-0.11521946849651|138.46445214283|20.71502477723|2.7596898781237|0.591|0.364|0.51198|22|10|0.003319533492823|0.163980215311|147.39999389648|2008-05-25|-0.45977|2008-11-23|1.00483|2020-10-11
2024-02-11 04:18:06|WEEKLY|10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP|-10.775582244265|26|0.24186068451018||0|0|0|10.05|-0.04867|66|0.40235445662552|39|40.67|-0.08116|0.04169|0.028280580062336|0.090001920009865|98.303170679472|166.87314420852|212.02533071777|0.611|0.444|0.18314|18|6|0.0020111228533686|0.05809714663144|16.14999961853|2021-05-02|-0.20423|2021-05-16|0.49183|2020-08-09
2024-02-11 04:18:07|WEEKLY|10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP|0.74771668503199|7|0.13211315477452|-0.179|1|2|-0.4|0.78|-0.05412|14|-0.054119667579515|14|49.43|0.04458|0.12652|0.065935915531868|-0.17150428748501|103.6393631548|67.26247268|14.471242870333|0.429|0.286|0.22901|7|2|-0.0039852556818182|0.076428863636364|8.9499998092651|2018-05-27|-0.18868|2023-09-03|0.38298|2023-12-31
2024-02-11 04:18:08|WEEKLY|10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP|-0.34610010681226|88|0.055366702370095|0.9213|-1|1|0.9213|0.181|-0.28666|28|-0.28665781861794|28|22.25|-0.23166|-0.14254|-0.28665781861794|-0.28665781861794|71.334|71.334|6.6058391842324|0.25|0.25|0.34315|4|1|-0.0090791477272727|0.14589755681818|5.0500001907349|2020-11-01|-0.4881|2022-08-07|0.96429|2023-12-10
2024-02-11 04:18:09|WEEKLY|10738|41639|/equities/umw-holdings-bhd|MSCI_EEM_SMALLCAP|4.8056124749984|59|0.058941141080946|0.4729|1|2|0.43228|4.97|-0.20069|25|-0.14999999298769|16|37.42|-0.01952|0.02709|0.034372233005865|0.02425766954383|96.471901154916|96.722460100931|89.549542691702|0.632|0.368|0.17441|19|9|0.00056409622886866|0.049986592977893|15.869999885559|2013-05-12|-0.23411|2020-03-15|0.38278|2020-06-07
2024-02-11 04:18:10|WEEKLY|10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP|-1.5244979549391|2|0.10816598895335|0|-1|1|0|1.19|-0.07507|6|-0.075074194404142|6|42.75|0.14313|0.18257|0.15522941401037|0.032243383089934|170.4082228548|103.45515208193|19.901400938893|0.625|0.5|0.2826|8|4|-0.0029830029154519|0.070511195335277|6.0261211395264|2018-03-18|-0.27732|2017-08-06|0.33702|2020-05-31
2024-02-11 04:18:11|WEEKLY|10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP|-1.4117486496278|42|0.16391621097951|0.5263|-1|1|0.52632|0.9|||-0.075074194404142|6|66.5|0.21848|0.24353|0|0|100|100|3.2258064102639|0|0|0.46656|2|1|-0.015751896551724|0.13374425287356|28.5|2020-10-18|-0.275|2022-09-25|0.28597|2021-10-03
2024-02-11 04:18:12|WEEKLY|10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|-0.5860776217862|36|0.030860339122131||0|0|-0.14737|0.545|0.06384|27|0.063836473933709|27|44.21|0.05144|0.15188|0.12312231873022|0.089839379345052|256.23400487556|147.60864096382|24.008811509631|0.714|0.429|0.24833|14|5|-1.3363914373091E-5|0.080958394495413|2.460000038147|2012-04-22|-0.5|2018-12-02|0.33333|2019-01-20
2024-02-11 04:18:13|WEEKLY|10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP|-1386.6073812181|22|153.3691270727|0.3516|-1|1|0.35163|933|-0.13465|5|-0.134646832036|5|39.92|-0.02645|0.41845|0.56101454777344|0.78351347791078|1351.8863664477|1495.4890642382|10.834978515852|0.667|0.444|0.39687|36|15|0.0044144375857339|0.13486764060357|58350|2018-01-14|-0.52445|1996-01-07|3.16629|2017-11-12
2024-02-11 04:18:14|WEEKLY|10743|41450|/equities/forus|MSCI_EEM_SMALLCAP|1416.9100791298|10|54.029973623384|0.0586|1|1|0.05856|1587.2|0.25392|18|0.25391747310112|18|26.85|0.08693|0.14501|0.27933359658916|0.29293209579667|1386.5602072958|1035.684814779|334.93002640061|0.455|0.394|0.1543|33|7|0.0023037541899441|0.050225519553073|3350|2013-04-28|-0.15177|2016-09-11|0.24493|2020-04-12
2024-02-11 04:18:15|WEEKLY|10744|996172|/equities/instituto-hermes-pardini-sa|MSCI_EEM_SMALLCAP|18.22253593453|32|1.3116674830953||0|0|-0.10932|20.35|-0.17375|13|-0.17374742783851|13|26.55|-0.11777|-0.04588|-0.089866744786875|-0.096663393223955|49.434375880225|63.456618945959|108.07222763634|0.545|0.364|0.25005|11|5|0.0017567182662539|0.084846687306502|31.260833740234|2017-12-31|-0.24712|2020-03-22|0.20959|2021-08-22
2024-02-11 04:18:16|WEEKLY|10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|3.7602976662804|13|0.22173189281803|-0.0097|1|1|-0.00969|4.09|-0.14404|10|-0.079081677337925|38|43.41|0.06532|0.1534|0.19546689422034|0.18842946425649|436.44630376052|262.9487770429|107.91557239458|0.647|0.471|0.21113|17|7|0.0012810266666667|0.07327368|13.699999809265|2010-10-10|-0.17469|2015-08-23|0.22523|2019-03-17
2024-02-11 04:18:17|WEEKLY|10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP|12.359029205631|10|0.43687044417526||0|0|-0.10791|12.4|0.06711|30|-0.10510510751318|12|30.12|-0.00317|0.04246|0.011218263380638|0.031729466392798|87.778488308147|107.25881180706|109.15492951834|0.6|0.36|0.16088|25|12|0.00096706036745407|0.051647887139108|34.25|2011-07-31|-0.17167|2011-09-25|0.21321|2015-02-22
2024-02-11 04:18:18|WEEKLY|10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP|1.5605246852972|55|0.077658750429759||0|0|-0.11917|1.7|-0.0852|17|-0.085203010429724|17|37.63|0.03697|0.10905|0.10381144858007|0.16707607341983|204.12782356027|282.30336903218|113.33333651225|0.526|0.421|0.18969|19|5|0.0013256566970091|0.062627386215865|8.5900001525879|2015-04-05|-0.38739|2020-03-22|0.28866|2009-08-02
2024-02-11 04:18:19|WEEKLY|10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP|1.0355096873162|11|0.24096771904702||0|0|-0.2454|1.23|-0.41388|19|-0.41387637560834|19|27.55|-0.12695|-0.04913|-0.060507493019421|-0.23629392474299|45.018937283444|42.580440590422|11.174825331147|0.455|0.273|0.42426|11|4|-0.0031397124600639|0.13441849840256|19.58606338501|2021-02-21|-0.23317|2021-12-19|0.40517|2023-12-03
2024-02-11 04:18:20|WEEKLY|10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP|-25.941393748484|25|1.2721312494946||0|0|0.02434|22.05|0.24623|18|0.24622843664378|18|26.25|-0.04648|0.00457|-0.031653017270121|0.024071476794702|41.536618522509|112.82101315874|185.44994617636|0.643|0.429|0.15459|28|12|0.001638115942029|0.052698906455863|33.900001525879|2023-07-30|-0.20667|2020-03-15|0.29141|2021-04-18
2024-02-11 04:18:21|WEEKLY|10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP|-2.9227235213233|2|0.3925745055183||0|0|-0.17391|1.89|-0.4447|9|-0.44470013025348|9|28.17|-0.1323|-0.05143|-0.22783257096467|-0.3394575012981|31.172333017426|28.15827162291|7.0260223512901|0.667|0.5|0.46235|6|1|-0.0092592352941176|0.15616788235294|52.799999237061|2021-02-28|-0.29605|2022-09-11|0.37676|2022-11-06
2024-02-11 04:18:22|WEEKLY|10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP|14.035756666345|12|0.98320680753764|-0.0609|1|2|-0.07091|15.33|-0.10813|9|0.23047836343918|78|46.71|0.08756|0.17897|0.083161307766567|0.24007021316467|97.389275866269|211.97190135657|470.24539780835|0.619|0.333|0.24075|21|9|0.0028905342741935|0.077123870967742|67.5|2013-06-09|-0.175|2008-07-20|0.4083|2023-04-02
2024-02-11 04:18:23|WEEKLY|10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|6417.8340543943|62|395.92649319574||0|0|0.16005|7190|0.25269|161|0.10051878733718|129|20.96|0.02309|0.07855|0.094480150805201|0.14525451826662|1002.3809285771|2808.2281952612|5024.8096890167|0.542|0.422|0.09365|83|19|0.0029863631315936|0.046782431982232|13474|2016-03-27|-0.21427|1990-10-28|0.24998|1989-03-05
2024-02-11 04:18:24|WEEKLY|10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|-21.93010389644|34|0.7062953527594|0.0121|-1|1|0.01211|20.92|-0.10845|25|-0.10844643705899|25|50.7|-0.0769|-0.02305|-0.16270852467306|-0.1420530990423|49.013095825886|73.4940327|81.939602693851|0.4|0.2|0.14868|10|4|7.8018518518519E-5|0.053741166666667|39.083000183105|2015-10-18|-0.1707|2020-03-22|0.10718|2020-07-19
2024-02-11 04:18:25|WEEKLY|10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|-4.4769418535149|2|0.84064729006808||0|0|0.02488|1.96|0.94484|1|0.94483721621505|1|25.23|-0.37051|0.00307|-0.1354523186359|0.20962800741454|-111.3368769175|245.12359067685|439.46188232934|0.462|0.346|0.4327|26|6|0.01202301369863|0.14151106544901|7.6999998092651|2023-11-12|-0.4658|2014-05-04|4.65333|2023-10-29
2024-02-11 04:18:26|WEEKLY|10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|-0.37745425961568|39|0.035818087929334|0.4639|-1|1|0.46392|0.26|-0.31908|25|-0.31907930682142|25|36.2|0.14553|0.29449|0.03524930494749|-0.021523660098205|93.036857898866|55.991118745507|10.276679581164|0.6|0.4|0.31167|20|9|0.00022898950131234|0.10162671916011|8.789999961853|2013-06-02|-0.30968|2022-07-10|0.88923|2013-05-12
2024-02-11 04:18:28|WEEKLY|10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|-1.0705930173106|20|0.16647410340793|0.512|-1|1|0.512|0.61|0.05748|43|0.057475271411159|43|45.81|0.21838|0.40871|0.79475334845834|0.99378794816684|582.54283084362|425.47244266613|203.33333002196|0.5|0.375|0.28365|16|5|0.0040291622340426|0.10490130319149|4.1999998092651|2015-05-31|-0.27119|2022-03-13|0.58333|2012-09-23
2024-02-11 04:18:29|WEEKLY|10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP|-142.06715800843|27|4.6057193361431||0|0|0.13514|128|-0.14377|20|-0.14376860992963|20|28.12|0.03808|0.23034|0.25491169610255|0.38022029284377|568.34088217899|627.34063987506|479.04192847799|0.577|0.385|0.23722|26|9|0.0041632628797886|0.079583844121532|383.64999389648|2018-04-15|-0.39953|2015-03-01|0.64835|2015-02-22
2024-02-11 04:18:30|WEEKLY|10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|103.84294703306|50|6.6727419374752||0|0|0.60276|116.2|-0.1944|7|0.067340816156845|17|33.91|-0.00283|0.0718|0.10199841870733|0.20153050332159|373.71419777379|706.72018995918|888.37918674328|0.535|0.302|0.2097|43|16|0.0028070471134705|0.066611738553418|140.36999511719|2017-02-05|-0.3701|1998-10-18|0.39477|1998-07-19
2024-02-11 04:18:31|WEEKLY|10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP|-33.599395398666|17|1.7584662376078|-0.0927|-1|1|-0.09269|30.65|0.01414|48|0.014139197059212|48|34.64|0.06233|0.1792|0.22746454502096|0.29943202612793|534.18400476147|570.44290569062|556.26131298274|0.545|0.409|0.21241|22|7|0.0036921722365039|0.06466235218509|76.599998474121|2021-05-16|-0.20525|2021-05-16|0.39234|2020-11-29
2024-02-11 04:18:32|WEEKLY|10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP|4145.4515568751|7|273.52935759933||0|0|-0.11627|4400.1499|0.08943|53|1.1539171716715|82|57.2|0.2726|0.4479|0.26237297642934|1.1539171716715|127.59808103213|215.392|546.94285190585|0.6|0.2|0.21933|5|2|0.006909897260274|0.080739760273973|7326.4501953125|2022-09-18|-0.15018|2020-03-22|0.22574|2022-06-05
2024-02-11 04:18:33|WEEKLY|10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP|146079.99369625|65|20190.338308195|1.2365|1|2|1.18095|160300|-0.36364|5|-0.22924727536625|7|32.43|0.14708|0.26992|0.28295046752753|0.60199536795714|124.82858022546|201.72801153152|288.30935251799|0.714|0.429|0.31327|7|3|0.0073444329896907|0.10708323024055|221500|2023-12-03|-0.31152|2020-03-15|0.71569|2020-09-06
2024-02-11 04:18:34|WEEKLY|10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|49.52327281932|23|7.4189086533256|0.8834|1|2|0.75541|68.18|0.12112|17|0.1211220013034|17|42.2|0.11695|0.45472|0.61763949029758|0.87562002318922|5311.0511493315|8335.3008037596|147.41621687606|0.6|0.429|0.50727|35|14|0.0079511807871915|0.16678300200133|555|1995-01-22|-0.5|1998-05-10|1.20743|2004-11-07
2024-02-11 04:18:35|WEEKLY|10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP|670459.22669875|3|68812.231990376|0.3586|1|2|0.2627|870000|0.27375|68|0.27375|68|50.93|0.09782|0.16903|0.12609525373191|0.2079227868681|232.60733453716|248.29278180061|131.81818181818|0.667|0.4|0.19838|15|6|0.0013405744125326|0.061708759791123|1870000|2011-06-05|-0.19543|2020-03-15|0.31785|2024-02-04
2024-02-11 04:18:35|WEEKLY|10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP|18649.712018849|11|1371.8506833299|0.0227|1|2|-0.01655|20800|-0.15448|15|-0.1149884495841|21|38.44|-0.06554|-0.02339|-0.1044624935231|-0.10788659275181|56.479614166446|69.886247622792|49.880095923261|0.556|0.333|0.25226|9|4|-0.00051825842696629|0.081377528089888|59100|2017-05-14|-0.19024|2020-03-15|0.2446|2017-04-16
2024-02-11 04:18:36|WEEKLY|10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|-0.60670013652946|45|0.044733375068193||0|0|0.36842|0.48|-0.20833|12|-0.20833332557231|12|36.1|0.0778|0.15691|-0.030625280315673|-0.029727721106778|45.792267103865|68.25183880356|44.44444168497|0.6|0.4|0.35422|20|10|0.001870953002611|0.11089953002611|6.039999961853|2010-03-21|-0.41026|2012-09-02|0.58865|2021-02-07
2024-02-11 04:18:38|WEEKLY|10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP|140.32012028816|110|7.9552715476724|1.1858|1|2|1.09402|152.95|0.18367|70|-0.097572201365428|57|36.86|0.02519|0.06245|0.081007825445509|0.073953164984872|139.5956062895|112.39585164|158.07084993747|0.714|0.286|0.16916|7|4|0.0021386920980926|0.057116811989101|175|2023-10-22|-0.10919|2022-09-25|0.18791|2021-08-15
2024-02-11 04:18:39|WEEKLY|10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP|-0.27050047299202|125|0.038500157266641|0.9626|-1|1|0.96256|0.152|-0.02169|53|-0.021686783257754|53|31|-0.04018|-0.02222|-0.021686783257754|-0.021686783257754|97.831|97.831|3.8775508202572|0.5|0.5|0.16931|2|2|-0.011309569892473|0.13124521505376|6.0599999427795|2021-03-07|-0.72973|2022-11-13|0.42|2022-11-20
2024-02-11 04:18:39|WEEKLY|10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|23.660882613023|28|1.3609412814403|-0.0798|1|2|-0.12618|25|0.11938|47|0.11937508404321|47|18.43|0.16516|0.53081|0.73849389414109|1.022790022856|134896.12144702|1072047.3571128|250000.005588|0.7|0.533|0.1953|60|10|0.014185472197705|0.068122285966461|31.940000534058|2022-11-13|-0.6943|1994-10-23|2.76271|1994-10-30
2024-02-11 04:18:40|WEEKLY|10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|-718.60354783581|86|48.701182611938||0|0|0.633|545|1.18382|99|1.1838235294118|99|37.5|0.04278|0.13782|0.20868762565204|0.20868762565204|264.46851632124|264.46851632124|45.56856187291|0.389|0.389|0.25761|18|4|0.0010688684210526|0.088831631578947|2540|2021-01-17|-0.23182|2021-01-31|0.37113|2019-01-27
2024-02-11 04:18:41|WEEKLY|10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|105.19334538937|18|4.9010639876801|0.1013|1|1|0.10126|113|-0.02797|24|-0.027971414399754|24|33.18|0.00249|0.05772|0.029324576560621|0.051722423424073|99.326119371533|141.8358296833|700.55800297158|0.511|0.4|0.16159|45|16|0.0020783112582781|0.052603920529801|159.80000305176|2015-06-14|-0.24008|1998-07-12|0.2376|1998-07-19
2024-02-11 04:18:43|WEEKLY|10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP|-14.445501777132|4|1.5335005033677||0|0|-0.05092|10.32|0.41231|36|0.41230822805042|36|43.75|0.11278|0.27992|-0.10559968134246|-0.10559968134246|56.50932029294|56.50932029294|137.23403884308|0.375|0.375|0.42557|8|1|0.0041428045325779|0.10920178470255|39.419300079346|2020-02-23|-0.27336|2022-07-17|0.51407|2022-08-07
2024-02-11 04:18:44|WEEKLY|10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP|-2194.3399835564|43|337.77179556023||0|0|0.74|1326|-0.3692|11|-0.36920222634508|11|29.35|0.01477|0.11331|0.079668211225014|0.1038933500582|122.03128692237|165.21277436458|1.9562427157252|0.558|0.442|0.30101|43|12|0.0027425460122699|0.12966148006135|181889|1999-07-18|-0.9|1999-10-10|1.84034|2018-03-04
2024-02-11 04:18:45|WEEKLY|10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP|45.743913245469|37|6.0718257211836||0|0|0.5145|60.05|0.26095|57|1.1764706838189|99|49.88|-0.0383|0.0653|0.065592460366803|0.11995636818279|73.369864783012|115.34499197371|72.532912879577|0.706|0.294|0.35826|17|9|0.0022623416289593|0.11458686651584|213.36999511719|2008-01-13|-0.24913|2022-05-01|0.3808|2009-05-24
2024-02-11 04:18:45|WEEKLY|10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP|2.2199118778773|11|0.36023725420759|0.0849|1|2|-0.0528|3.05|0.26027|45|0.26027396253628|45|38.29|0.22769|0.30967|0.40922054478777|0.59504608770291|214.21066347832|247.96347377026|98.705502816696|0.714|0.429|0.50714|7|5|0.0074131654676259|0.15745935251799|10.680000305176|2021-02-21|-0.61257|2022-03-06|0.77778|2022-06-19
2024-02-11 04:18:46|WEEKLY|10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP|309.18685130394|30|25.521049565354|0.3083|1|2|0.2647|381.75|0.14454|88|1.0676825005781|74|40.33|0.02286|0.09432|0.13115574788619|0.12781035077965|123.56976035674|107.96456249388|134.04613523855|0.556|0.444|0.26472|9|4|0.002266862244898|0.088735204081633|503.70001220703|2021-05-23|-0.14585|2020-03-15|0.26549|2019-03-10
2024-02-11 04:18:48|WEEKLY|10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP|-1.4125739180631|18|0.13419131913407|0.2302|-1|1|0.23016|0.97|-0.22596|18|-0.22596335011641|18|70|0.30123|0.34828|-0.22596335011641|-0.22596335011641|77.404|77.404|4.7888935406828|0.5|0.5|0.4658|2|1|-0.015110191082803|0.1403472611465|20.590492248535|2021-07-18|-0.32353|2023-07-16|0.31674|2022-03-27
2024-02-11 04:18:49|WEEKLY|10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP|18380.289137564|30|2377.7166040699|-0.2356|1|1|-0.2356|21900|-0.53209|2|-0.22146233773737|55|34.21|-0.06778|0.07561|0.065430731220422|0.29312952838982|56.349741600511|254.72941405141|832.69961977186|0.632|0.316|0.34796|19|10|0.0058536082474227|0.10973627393225|39450|2020-06-28|-0.26941|2020-03-22|0.42619|2020-05-24
2024-02-11 04:18:49|WEEKLY|10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP|785.64343446795|77|48.41615912539|0.8576|1|2|0.81221|850|0.00147|26|-0.19129815305287|7|32.09|0.13382|0.2187|0.31040849315949|0.51627884558994|678.82298410049|1675.9554873807|276.87296416938|0.489|0.319|0.20021|47|16|0.0022754861111111|0.064536748737374|1460|2012-01-15|-0.21234|2001-12-09|0.39583|1994-09-04
2024-02-11 04:18:50|WEEKLY|10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|-41.989314671438|17|2.7081049667733|0.1359|-1|1|0.13591|33.57|-0.08186|50|0.45841318454563|34|33.55|0.04772|0.10854|0.09609150759188|0.18166592527632|232.02067640834|349.40033700098|482.3275791786|0.65|0.45|0.17153|20|10|0.0034706695778748|0.067917350800582|52.520000457764|2023-09-24|-0.23638|2023-11-05|0.26006|2007-09-23
2024-02-11 04:18:51|WEEKLY|10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|0.25424651281855|23|0.028580849544258||0|0|-0.26761|0.26|-0.09392|14|-0.093923135403375|14|54.54|0.20156|0.38205|0.47406658428402|0.69906468884088|236.22032024938|411.48347805909|207.99999237061|0.385|0.308|0.31091|13|4|0.0048711080711354|0.10953965800274|3.4800000190735|2021-04-18|-0.67296|2021-11-28|0.97561|2023-01-29
2024-02-11 04:18:53|WEEKLY|10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP|3.3967916883512|18|0.13273608957781|0.0616|1|1|0.06162|3.79|0.93479|133|0.11280486079263|11|57.67|0.34087|0.37827|0.52379969127994|0.11280486079263|215.3034312|111.28|7.8958332538605|0.667|0.333|0.49298|3|3|-0.0085687894736842|0.14306894736842|94.620002746582|2021-02-21|-0.24|2021-12-05|0.48731|2023-10-15
2024-02-11 04:18:53|WEEKLY|10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP|-10.148785242795|1|0.28459505550022||1|0|0|9.25|0|12|0|12|28.96|-0.03072|0.007|-0.016063246319901|-0.03898936430129|62.297804452937|52.814612926509|39.905090069971|0.654|0.462|0.18385|26|15|-0.00020832669322709|0.057675126162019|39.470001220703|2010-11-14|-0.17135|2010-02-07|0.21505|2009-07-05
2024-02-11 04:18:54|WEEKLY|10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|0.032018468228288|27|0.0078329552874537|-0.1667|1|1|-0.16667|0.05|-0.42857|8|-0.42857144377667|8|45.08|-0.04746|0.01486|-0.17852243353991|-0.15583808106765|22.364087566066|31.585017605946|2.5562372955411|0.462|0.385|0.37038|13|6|-0.0023722058823529|0.11379535947712|4.9489998817444|2014-01-05|-0.375|2021-12-12|0.55556|2022-05-22
2024-02-11 04:18:55|WEEKLY|10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP|-16003.657582885|173|1296.2865220393|0.6882|-1|1|0.68818|14250|-0.09305|14|-0.093049207020239|14|43.25|0.22726|0.37222|-0.24857251968638|-0.092401081337206|19.880543320249|70.271617547098|86.863761048461|0.5|0.375|0.28496|8|3|0.0021403281853282|0.096628416988417|72500|2020-08-09|-0.4081|2015-08-23|0.56012|2019-05-19
2024-02-11 04:18:56|WEEKLY|10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP|278.80069212014|121|31.657296101307|6.9119|1|1|6.91186|322.25|2.73793|57|2.7379260252159|57|65.82|0.42187|0.58967|0.61353934447064|1.0793134935464|1082.6514230478|3254.9002400497|43547.296736082|0.647|0.412|0.23998|17|8|0.0060293543179984|0.077654616626312|428|2023-10-08|-0.23529|2000-12-03|0.32981|2023-02-19
2024-02-11 04:18:58|WEEKLY|10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP|15.681910829537|25|1.3996533725957|0.294|1|2|0.24626|19.18|0.01934|20|0.019344933814184|20|34.42|0.0151|0.11364|0.11512471002464|0.16873881053748|131.11526883192|136.33969932076|105.03833551348|0.526|0.368|0.28685|19|7|0.0021507227138643|0.095335589970501|24.379999160767|2022-06-12|-0.41676|2011-02-20|0.36667|2016-08-07
2024-02-11 04:18:59|WEEKLY|10787|1050111|/equities/best|MSCI_EEM_SMALLCAP|-2.8623816134276|115|0.22079385524797||0|0|0.86562|2.21|-0.55551|10|-0.5555135366079|10|36.5|-0.04084|0.0473|-0.5555135366079|-0.5555135366079|44.449|44.449|0.9170124639614|0.167|0.167|0.44074|6|1|-0.007673963963964|0.14936834834835|270.79998779297|2018-06-17|-0.37464|2022-05-22|0.84502|2022-03-20
2024-02-11 04:18:59|WEEKLY|10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.13638106658785|7|0.017127021897926|0.2136|-1|1|0.21359|0.081|0.07292|11|0.072916658582221|11|36.6|0.06777|0.12587|0.19136880045898|0.17451184923945|725.66413181837|240.74048345527|36.818182126057|0.75|0.4|0.31833|20|13|0.0014552303523035|0.10607842818428|2.8111510276794|2017-05-07|-0.34783|2020-03-22|0.33|2023-11-05
2024-02-11 04:19:00|WEEKLY|10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP|-20603.710561923|13|1332.9035206409|0.1524|-1|1|0.1524|16630|0.308|54|0.308|54|36.88|-0.0238|0.05414|0.0098146239460684|0.0098146239460684|96.342976026|96.342976026|47.514285714286|0.375|0.375|0.28622|8|4|-0.00054127035830619|0.087048794788274|79000|2018-07-15|-0.19273|2020-03-15|0.36986|2022-11-06
2024-02-11 04:19:01|WEEKLY|10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP|3288.6900475822|7|288.30119414096||0|0|-0.1764|3665|-0.31075|11|-0.20788534689721|14|44|0.31925|0.45508|-0.048688915465805|-0.046402628940233|32.435856199588|61.897780091416|11.682019570969|0.588|0.353|0.26985|17|5|0.0091152387267904|0.097355079575597|65724|2014-04-13|-0.8|2019-02-24|6.05882|2019-04-28
2024-02-11 04:19:02|WEEKLY|10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|21.108836876923|28|1.2725077546708|0.2157|1|1|0.21568|23.73|-0.07194|33|0.19729267942606|69|43.53|0.12601|0.1812|-0.022243054893453|0.071823094551149|68.307406191057|128.29222827408|407.0325875262|0.526|0.211|0.22884|19|8|0.0031000702576112|0.074139871194379|25.040000915527|2023-12-31|-0.40392|2008-10-12|0.36296|2008-11-02
2024-02-11 04:19:03|WEEKLY|10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP|482.57369589953|100|82.822304069672|0.3889|1|1|0.38889|650|-0.23158|105|-0.20127296717534|60|57|-0.14106|-0.08953|-0.21642595727188|-0.20127296717534|61.37601066|79.873|78.313253012048|0.286|0.143|0.27308|7|3|0.00082576305220884|0.10121865461847|1111|2015-02-22|-0.20127|2017-07-02|0.26829|2022-03-20
2024-02-11 04:19:04|WEEKLY|10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|163.11277588087|29|16.069461124329|0.3182|1|2|0.26102|165.13|0.09601|67|0.21837638093579|38|25.96|0.00695|0.07103|0.055708840918148|0.14317938063463|197.41528913947|994.80878766679|454.52792887464|0.596|0.386|0.19258|57|23|0.0026206299734748|0.06680899204244|285.58999633789|2017-02-05|-0.37707|2003-11-09|0.50784|2003-11-02
2024-02-11 04:19:05|WEEKLY|10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP|150.49797083892|1|10.595675064599||-1|0|0|189.17|-0.1433|19|0.26196023343911|87|35.85|0.03388|0.10103|0.12966432100649|0.13850749474667|345.54262032719|246.05198471587|36.855844091908|0.519|0.37|0.18978|27|8|0.00014672520661157|0.062622469008264|842.23999023438|2007-02-18|-0.31507|2020-03-22|0.2883|2015-11-22
2024-02-11 04:19:06|WEEKLY|10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP|-0.66567708489928|38|0.057203125767808||0|0|0.32051|0.53|0.44204|51|0.44203903046224|51|72|0.2923|0.37489|0.44203903046224|0.44203903046224|144.204|144.204|6.7344342960193|0.25|0.25|0.36345|4|0|-0.0058713538461538|0.1037984|7.8499999046326|2017-11-26|-0.17751|2020-03-15|0.26744|2022-06-19
2024-02-11 04:19:07|WEEKLY|10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP|-1.920078308611|46|0.2139881209689||0|0|0.3|1.75|-0.30168|19|-0.30167596277154|19|20.25|-0.29739|-0.21347|-0.3539002062438|-0.31084300172926|5.6790507736593|18.580311602654|17.465069062388|0.5|0.333|0.42488|12|6|-0.0022803819444444|0.12522378472222|11.840000152588|2018-08-12|-0.32841|2018-08-19|0.52909|2022-03-20
2024-02-11 04:19:08|WEEKLY|10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP|0.43716339097207|6|0.052269304547054||0|0|-0.11818|0.485|-0.20874|22|-0.20874061818752|22|41.4|0.07288|0.1847|0.26550190545594|0.17222545784777|178.45362262248|122.89771194|74.615389553047|0.6|0.4|0.40093|5|2|0.002502358490566|0.11401627358491|2.539999961853|2020-11-29|-0.29469|2021-02-07|0.58889|2020-06-21
2024-02-11 04:19:09|WEEKLY|10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|-13.142212809816|20|0.72436638321975||0|0|-0.20952|12.7|0.86833|38|0.86832744018027|38|46.83|0.19052|0.30216|0.35345733146853|0.71996660655247|371.6602634467|755.62784758868|175.46283443658|0.611|0.333|0.24086|18|8|0.0021111600928074|0.07732692575406|13.800000190735|2023-08-27|-0.25444|2020-03-01|0.50376|2020-11-15
2024-02-11 04:19:10|WEEKLY|10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP|-285.5489587928|17|32.516319597601||0|0|0.42727|189|-0.28133|10|-0.28133156503429|10|33.82|-0.14136|-0.00339|0.044495622255483|0.13552395405633|41.198781914598|117.65550738336|13.413768630234|0.455|0.318|0.42877|22|6|0.0024539473684211|0.13055872368421|7630|2015-07-19|-0.38329|2015-07-26|1.17098|2015-07-19
2024-02-11 04:19:10|WEEKLY|10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP|54.073666029362|2|6.9254441482529|0.3526|1|2|0.21429|81.6|-0.19018|25|-0.19017544127347|25|31.16|0.89919|1.66072|0.23908560492592|0.40511734611197|3850.9541884117|19641.96809624|4079999.7299265|0.545|0.382|0.29586|55|19|0.010490227405248|0.11257918950437|84|2024-02-11|-0.37718|1998-08-30|0.8|1994-08-21
2024-02-11 04:19:13|WEEKLY|10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|3.0351752008322|32|0.19333580259151|-0.1967|1|2|-0.28157|3.47|-0.00988|30|-0.0098845755829764|30|46|0.0069|0.08859|0.1686580438898|0.41602838591451|186.64043269103|224.23953518331|69.67871516707|0.467|0.2|0.24844|15|6|0.0013273786407767|0.079608196948682|27.940000534058|2016-03-13|-0.33333|2022-07-31|0.4589|2023-07-02
2024-02-11 04:19:13|WEEKLY|10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP|-35.364325366067|34|1.146700752845||0|0|0.07123|33.9|-0.15116|22|-0.15116279069767|22|41.25|0.09049|0.13317|0.068047893888197|0.062896269777766|183.87445850138|141.93834782101|27.390178314068|0.75|0.5|0.161|16|9|-0.00091145743145743|0.056489422799423|128.63800048828|2010-11-21|-0.32679|2020-03-15|0.26768|2020-06-07
2024-02-11 04:19:14|WEEKLY|10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|128.34169917538|29|10.079315338159|0.0229|1|1|0.02291|131.7|0.1448|49|0.14480408356721|49|38|0.04271|0.11987|0.082132772843239|0.12698464234272|153.93384646833|202.0989534724|277.55531049666|0.739|0.435|0.29284|23|15|0.0033567073170732|0.097715587583149|244.64999389648|2019-06-30|-0.3032|2015-10-18|0.44776|2009-05-24
2024-02-11 04:19:15|WEEKLY|10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP|-6.9486847830426|20|0.63956160388428||0|0|0.07197|4.9|-0.15079|15|-0.1507932291091|15|21.19|0.11037|0.20864|0.31349582914614|0.43236062501908|54301.30264796|95685.448175915|49000.002048922|0.667|0.493|0.18548|69|20|0.0075159081701553|0.073102754895341|28.363529205322|2020-02-02|-0.45|1994-11-06|2|1994-02-13
2024-02-11 04:19:16|WEEKLY|10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|-16817.215598448|40|327.34280592976||0|0|0.03038|15960|-0.06583|6|-0.06583427922815|6|28.23|-0.01724|0.02858|0.014096856252202|0.066356260378418|96.018770333131|208.94933627277|189.774078478|0.591|0.364|0.12013|44|18|0.00098046057767369|0.039002864949258|21075|2005-08-14|-0.12203|2001-04-01|0.14797|2002-08-25
2024-02-11 04:19:18|WEEKLY|10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|0.48863266233143|30|0.054160203565549|0.7175|1|2|0.5443|0.61|-0.28431|21|-0.28431369340774|21|39.16|-0.03527|0.03331|-0.033067912036167|-0.037835628319299|55.618704541903|62.840611235441|65.591398883188|0.632|0.421|0.22457|19|7|0.00085190168175938|0.073814204398448|2.5999999046326|2011-08-07|-0.295|2018-05-20|0.26214|2024-01-28
2024-02-11 04:19:19|WEEKLY|10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP|-712.94596706704|22|114.7804111081||0|0|0.62809|421|-0.44099|23|-0.44098765432099|23|45.33|-0.02313|0.11582|0.10582769912437|0.013382529422104|105.90188870628|82.04869275|10.331288343558|0.5|0.333|0.40367|6|2|-0.0032763481228669|0.13947337883959|11925|2020-04-05|-0.24271|2023-10-22|0.92206|2020-03-29
2024-02-11 04:19:19|WEEKLY|10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP|32.463751339582|75|3.1655684380619|1.475|1|1|1.475|41.58|0.17163|50|0.17163005807996|50|30.26|-0.06383|-0.00507|-0.041339798578529|-0.058437316546681|45.085423915549|50.622268653609|282.66486555559|0.609|0.435|0.20223|23|12|0.0023725324675325|0.06715287012987|42.419998168945|2024-02-11|-0.20056|2020-03-22|0.25918|2020-02-02
2024-02-11 04:19:20|WEEKLY|10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|-93.863097321579|56|7.8672681149674||0|0|0.28135|70.5|-0.00933|18|-0.0093252254374473|18|38.92|0.38568|0.55079|0.85388692225935|1.0190325795924|11621.608018853|6828.6837270952|723.07692307693|0.538|0.423|0.34933|26|9|0.005636541705717|0.12196697282099|186.49000549316|2021-05-02|-0.43902|2008-12-21|0.42584|2011-03-06
2024-02-11 04:19:21|WEEKLY|10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP|-0.32117596900869|48|0.04430251038899|0.7031|-1|1|0.70308|0.193|-0.22005|14|-0.22004865330756|14|37.4|-0.03099|0.05995|0.02661480758877|-0.012778340161581|81.111786667787|87.381595545896|3.5090909762817|0.8|0.5|0.29085|10|7|-0.0044341330166271|0.1080854631829|14.640000343323|2018-02-11|-0.29114|2022-07-17|0.89189|2022-12-11
2024-02-11 04:19:23|WEEKLY|10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|524.08673202084|34|37.837758027557|0.4816|1|2|0.3848|624.2|0.39337|150|-0.12368220243368|17|59.36|0.38476|0.48627|0.2205190434946|0.31901265445436|327.95612576377|306.50081564921|2687.0427228039|0.52|0.32|0.32737|25|10|0.0045887607119314|0.11232992748846|663.54998779297|2024-02-11|-0.23636|2008-01-27|0.46364|2002-05-12
2024-02-11 04:19:24|WEEKLY|10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP|-5.8908473230354|22|0.97071918014234||0|0|-0.021|3.89|-0.4438|35|-0.44379562104769|35|55.5|0.15484|0.39146|-0.023550903416262|-0.023550903416262|64.463982761106|64.463982761106|0.12156250327826|0.5|0.5|0.93533|6|2|-0.0022629661016949|0.2414902259887|6430|2017-10-22|-0.57675|2021-02-28|1.05072|2020-06-14
2024-02-11 04:19:24|WEEKLY|10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP|-17.637960792409|142|0.73582436879573|0.502|-1|1|0.502|16.6|3.20289|53|3.2028899380109|53|23.85|-0.00627|0.10119|0.19865231332025|0.29148100734085|190.46083563141|279.70769518299|260.59655698114|0.5|0.385|0.18326|26|7|0.0024004467805519|0.063740919842313|47.532474517822|2021-04-25|-0.14839|2020-09-27|0.2389|2020-09-13
2024-02-11 04:19:25|WEEKLY|10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|18.882338513615|6|3.0452984840625|0.2802|1|2|0.21262|25.95|0.28667|58|-0.14879220677046|11|34.26|0.63073|1.14755|1.3590204383246|2.1527778307368|864.47559406266|1957.2000549855|374.29684746197|0.63|0.407|0.34428|27|9|0.006011|0.11954158064516|520.59997558594|2017-09-03|-0.49462|2008-10-12|0.36661|2022-09-11
2024-02-11 04:19:26|WEEKLY|10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP|24.166444479537|82|1.7847893512266||0|0|-0.07234|26.8|0.64739|54|0.64739022291005|54|44.22|-0.0325|0.0492|0.01132813525544|0.13156885779812|82.325569522519|125.16843441641|123.21838729683|0.556|0.333|0.23642|9|3|0.0014684759916493|0.079624551148225|34.900001525879|2021-06-20|-0.1351|2021-01-31|0.23146|2022-07-31
2024-02-11 04:19:28|WEEKLY|10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP|11.49840695484|12|0.99798009949577|0.1258|1|2|-0.01204|13.13|-0.24206|34|-0.18939394213061|20|32.94|-0.31102|-0.13432|-0.30422421266314|-0.29716620191879|4.5970179519808|10.258004217537|119.36363740401|0.471|0.353|0.27741|17|7|0.0023736252189142|0.083883660245184|23.89999961853|2014-03-02|-0.66102|2018-10-07|0.29803|2011-04-10
2024-02-11 04:19:29|WEEKLY|10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP|-6.1145401059784|34|0.47482577005857|0.1949|-1|1|0.19492|4.75|-0.34942|8|-0.34941524707693|8|19.25|-0.26337|-0.17677|-0.14690315329351|-0.10143683412892|48.12309323749|67.145379150956|146.15384615385|0.5|0.375|0.33077|8|4|0.0039839572192513|0.10498155080214|7.9699997901917|2023-04-16|-0.17286|2022-10-30|0.19551|2022-11-06
2024-02-11 04:19:29|WEEKLY|10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP|102.69469402244|2|11.268435325855|0.0712|1|2|-0.01487|132.5|-0.12398|13|0.18045192436241|51|33|0.02705|0.10428|0.033301640795717|0.080461117619785|107.70464872013|142.1789025675|685.10857784182|0.652|0.391|0.20588|23|12|0.0037545131578947|0.067435355263158|156.5|2023-08-27|-0.17128|2020-03-15|0.36139|2023-07-23
2024-02-11 04:19:30|WEEKLY|10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP|-19.219524644328|26|1.446508176629||0|0|0.22176|15.02|0.13514|71|0.73168338981339|56|38.5|-0.03996|0.12975|0.15181722016251|0.51531474890073|112.73018270201|224.9365736|206.63334299395|0.667|0.333|0.3077|6|2|0.0054139453125|0.10433609375|37.299999237061|2021-06-27|-0.18623|2021-08-22|0.30728|2020-01-19
2024-02-11 04:19:31|WEEKLY|10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|147.11209764739|193|11.376302095627|0.7656|1|1|0.76558|173|-0.14963|14|-0.035040635510645|32|78.33|0.17771|0.34624|0.20569735592078|0.32414118584179|58.675967607998|69.000514608933|74.985910868859|0.444|0.333|0.22985|9|3|0.0012267335562988|0.06639386845039|932|2015-04-26|-0.77647|2017-02-26|0.39316|2019-07-21
2024-02-11 04:19:33|WEEKLY|10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP|18.342801650948|39|1.9094864729377|0.0752|1|2|0.04862|21.35|-0.2069|12|-0.20689658412347|12|25.56|-0.08696|-0.03981|-0.046015341715104|-0.048287192031325|75.107527847757|78.171864953952|129.29434140626|0.444|0.333|0.27126|9|3|0.003082052238806|0.092183208955224|38.59387588501|2020-08-09|-0.27689|2020-03-22|0.32268|2020-03-29
2024-02-11 04:19:34|WEEKLY|10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|5.0825890275341|40|0.28005641981706|0.447|1|2|0.39461|5.69|0.23417|165|-0.20105624291778|26|57.68|0.39104|0.46427|0.80458528607647|1.6834240981795|2542.7409238962|1671.2583606881|1724.2423730667|0.474|0.211|0.19098|19|7|0.0036158237885463|0.067821533039648|6.5497679710388|2020-03-08|-0.33333|2008-10-12|0.23404|2016-09-25
2024-02-11 04:19:35|WEEKLY|10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP|21004.245644557|27|2010.6420070198||0|0|0.18721|26000|-0.18911|77|-0.18911389617278|77|43.53|0.06132|0.12137|0.088922725958189|0.18096624340265|69.065976222337|148.75215402521|78.787878787879|0.706|0.412|0.28609|17|8|0.0014670104438642|0.082899125326371|69800|2015-03-22|-0.19073|2015-07-12|0.43405|2020-04-12
2024-02-11 04:19:35|WEEKLY|10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP|18.21614887074|37|2.5936207018441|0.5785|1|2|0.43033|26.79|-0.524|11|0.27976224013852|71|38.16|-0.02338|0.17061|0.23263176117481|0.35064745518631|284.38999506401|416.37689871156|163.85321278579|0.526|0.368|0.25938|19|5|0.0033346386333771|0.090202023653088|35.5|2009-09-27|-0.68113|2009-10-04|0.43266|2012-02-19
2024-02-11 04:19:36|WEEKLY|10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP|15103.49980127|57|1761.5882507045|0.2414|1|1|0.24138|16200|0.20669|66|-0.34592445328032|25|37.09|-0.03292|0.13481|0.073213488109477|0.10068530685884|121.9355504733|125.9373453573|89.09910900891|0.636|0.455|0.37538|11|4|0.0025890948275862|0.10933605603448|74182|2015-07-12|-0.3383|2015-09-13|0.36555|2020-01-26
2024-02-11 04:19:38|WEEKLY|10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP|21597.318143082|12|2081.7240221079|-0.0168|1|1|-0.01684|23350|-0.19522|13|-0.19521912350598|13|35.11|-0.03699|0.03427|-0.11409746505753|0.058805545588829|25.435727824383|106.64884886488|235.14602215508|0.421|0.211|0.28694|19|8|0.0030705752212389|0.094639203539823|53200|2021-01-31|-0.21261|2020-03-15|0.32754|2015-07-19
2024-02-11 04:19:38|WEEKLY|10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|-0.17413422673391|15|0.021640268219848|0.3925|-1|1|0.39247|0.113|-0.22176|44|-0.22175727965391|44|34.85|-0.01402|0.06029|0.015420078025428|-0.067506805880299|72.815635555661|49.023951899547|15.046604523334|0.65|0.35|0.3296|20|12|-9.0084388185654E-5|0.10901936708861|2.170000076294|2013-10-20|-0.21698|2018-07-29|0.35659|2020-07-12
2024-02-11 04:19:39|WEEKLY|10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP|-1.0164470439003|95|0.099631811112943||0|0|0.39535|0.78|-0.36765|11|-0.36764706569834|11|49.25|0.00883|0.08036|-0.36764706569834|-0.36764706569834|63.235|63.235|15.599999427795|0.25|0.25|0.39946|4|1|-0.0024701718213058|0.14054869415808|5.3000001907349|2018-07-22|-0.26394|2018-08-19|0.63636|2021-01-24
2024-02-11 04:19:40|WEEKLY|10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP|-4.5150755495974|13|0.26835854355322||0|0|-0.05831|3.63|0.33984|29|0.33984380602487|29|41|0.02779|0.10678|-0.032380734242161|-0.032380734242161|79.77273376|79.77273376|48.921833923403|0.5|0.5|0.34735|4|2|-0.0017169886363636|0.10296619318182|7.7300000190735|2020-12-06|-0.21718|2021-10-24|0.20285|2022-03-27
2024-02-11 04:19:41|WEEKLY|10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|588.75532767804|63|40.023401696587|0.28|1|1|0.28002|659.4|-0.19863|14|-0.19862621148441|14|60.77|1.32067|1.45363|2.4902860261603|2.9318871551434|1238.977169713|1473.7797612802|1579.0231104345|0.538|0.462|0.27167|13|5|0.0048445070422535|0.096228603286385|1075.5|2015-03-22|-0.24876|2017-08-13|0.33155|2007-12-09
2024-02-11 04:19:42|WEEKLY|10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP|13.41719150469|12|1.7381082155324|0.2212|1|2|0.14224|18.55|-0.32033|7|0.69188448734594|77|36.37|-0.18298|-0.1114|0.098532177301903|0.094789373141954|170.15985609358|143.56624511185|2473.3332316081|0.526|0.368|0.24763|19|7|0.008777037037037|0.07986566951567|20|2023-12-24|-0.17073|2011-03-27|3.46667|2010-06-20
2024-02-11 04:19:43|WEEKLY|10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP|0.79101004953523|63|0.048196987046778|0.5537|1|1|0.55372|0.94|0.24375|64|-0.20792077279724|20|37.32|0.00604|0.06733|0.047898023060087|0.051776436409735|136.93451718083|129.46258838814|101.07526778348|0.684|0.421|0.17519|19|8|0.0011052140077821|0.05656915693904|2.0599999427795|2013-06-02|-0.27957|2020-03-22|0.37956|2020-10-18
2024-02-11 04:19:44|WEEKLY|10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|7.2544230456398|15|0.76075222103911|0.1926|1|1|0.19255|9.29|0.00764|57|-0.22277231602537|11|29.79|-0.02053|0.02246|0.083077469011892|0.21736828155358|120.30297640479|173.33480378926|93.933262278653|0.526|0.263|0.25753|19|10|0.001802|0.094931620689655|17.260000228882|2021-02-21|-0.17549|2016-01-17|0.33652|2020-12-13
2024-02-11 04:19:45|WEEKLY|10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|-1289.2406775821|38|83.413559194046||0|0|0.12407|1059|-0.24164|7|-0.2416394794816|7|30.45|0.01273|0.16558|0.12709122861122|0.33424560477752|1.0125204815988|199.5382699365|17.961329715061|0.6|0.4|0.38078|20|9|0.0050651547987616|0.11903544891641|13825|2018-04-29|-0.5912|2012-02-19|3.96283|2018-03-18
2024-02-11 04:19:46|WEEKLY|10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP|3287.7178290142|9|258.26072366194||0|0|0.02904|4075|-0.06583|31|-0.065828964441078|31|44.82|0.07239|0.15604|0.21947945390213|0.53425943126578|144.51949461147|199.38457395|27.135550881662|0.364|0.182|0.2667|11|3|-0.00064117764471058|0.076319461077844|74184.703125|2017-06-04|-0.46585|2017-12-17|0.31992|2021-01-31
2024-02-11 04:19:47|WEEKLY|10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP|6.4415627769414|61|0.74447897898545||0|0|0.8|9|0.73652|23|0.7365226843511|23|35.05|0.14387|0.47321|0.53970651286952|0.9663609185523|0|28189.80125867|899999.95725|0.674|0.442|0.29566|43|16|0.0097260242501595|0.11044898532227|9.2299995422363|2024-02-11|-0.5|1995-05-07|1|1995-04-16
2024-02-11 04:19:48|WEEKLY|10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP|55836.991901076|6|6400.9948841112|-0.0583|1|1|-0.05828|71100|-0.17236|15|0.055737704918033|26|24.14|-0.32421|-0.12719|-0.033763111197446|0.041622740623913|80.386316404633|110.53757043599|297.90086730632|0.714|0.429|0.27748|7|4|0.0083790229885057|0.098758850574713|92000|2023-08-06|-0.15827|2022-06-19|0.36671|2021-01-03
2024-02-11 04:19:49|WEEKLY|10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP|-2.0600817139049|45|0.18052449629007|0.4457|-1|1|0.44565|1.53|-0.14336|19|-0.14335835650816|19|64|0.23073|0.28495|-0.14335835650816|-0.14335835650816|85.664|85.664|14.299065408066|0.5|0.5|0.40285|2|1|-0.0088943604651163|0.10924755813953|11.359999656677|2020-11-08|-0.15429|2023-04-02|0.32314|2022-11-13
2024-02-11 04:19:50|WEEKLY|10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|5286.1642342548|82|550.60068089544|0.9059|1|2|0.8592|5722.3501|-0.33484|40|-0.33483698799025|40|40.32|0.04498|0.12681|0.13775608024451|0.32239125644244|181.03116368233|895.35386813484|19074.500325521|0.613|0.387|0.27457|31|15|0.0056868069120962|0.087815559729527|7201.0498046875|2024-02-11|-0.19229|1999-02-28|0.46984|1998-12-13
2024-02-11 04:19:51|WEEKLY|10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP|242.88933040354|39|11.468555921803|0.6451|1|2|0.55382|277.56|-0.20626|17|-0.20626008654931|17|24.58|0.02231|0.07377|0.095615737143156|0.11295493171502|756.52244030683|534.55206592709|431.26164531756|0.509|0.368|0.11155|57|14|0.0017308339124392|0.038823898540653|280|2024-01-28|-0.25427|2015-08-23|0.17153|1999-04-18
2024-02-11 04:19:53|WEEKLY|10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|-0.14245236938087|48|0.024150790315164|0.7706|-1|1|0.77059|0.078|-0.08586|7|-0.085858669795769|7|43.44|0.06037|0.10916|0.12144900428935|0.24580334781404|195.69848477884|205.8977469485|4.5348837390633|0.5|0.25|0.24306|16|8|-0.0021932075471698|0.089765296495957|6.1119031906128|2018-01-28|-0.25893|2024-01-21|0.42647|2022-12-11
2024-02-11 04:19:53|WEEKLY|10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|-3814.8701630603|117|524.12913977565|0.7712|-1|1|0.77123|2425|0.50741|79|0.50740858201544|79|29.41|-0.04479|0.04065|-0.018214219197325|0.062838644305085|59.008886721909|138.13818132917|32.814614343708|0.591|0.364|0.21594|22|10|-6.9121887287025E-5|0.076940340760157|14250|2021-05-16|-0.50329|2016-08-14|0.33477|2024-01-07
2024-02-11 04:19:54|WEEKLY|10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|0.20700752719636|73|0.02293296788348||0|0|1.03846|0.265|0.02771|57|-0.18664148091076|26|42.18|0.03275|0.13847|0.068476082524888|-0.10946846321287|110.03916560722|46.974022928928|8.7574350195133|0.727|0.455|0.28803|11|4|-0.0017236567164179|0.096785970149254|4.5199999809265|2014-02-16|-0.46667|2020-03-15|0.45455|2020-04-05
2024-02-11 04:19:55|WEEKLY|10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP|-0.63147123147169|78|0.065472235352418|0.9002|-1|1|0.90022|0.46|-0.29726|7|-0.29725607107839|7|30.75|-0.05146|-0.00801|-0.067966551247173|-0.061587408644992|75.847308831898|82.50729792|8.9147291075087|0.75|0.5|0.31368|4|4|-0.0084742|0.11000135|9.7299995422363|2020-05-24|-0.54839|2023-08-06|0.29825|2023-08-27
2024-02-11 04:19:55|WEEKLY|10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|-577.82903891556|16|34.878680937855|-0.1303|-1|1|-0.13035|532.45|0.10357|25|0.10357446180842|25|32.9|0.14588|0.26349|0.35787151918852|0.62052264256618|1838.2276513136|12431.570619937|28321.809231783|0.625|0.425|0.31368|40|21|0.0077547483095417|0.10576314800902|1026.9499511719|2020-10-11|-0.26931|1999-10-31|2.47883|2003-09-21
2024-02-11 04:19:57|WEEKLY|10846|103600|/equities/adim|MSCI_EEM_SMALLCAP|-33.606928323859|31|1.1356428381981||0|0|0.14972|30.1|-0.11279|23|-0.11278741728942|23|47.07|0.08337|0.16004|0.21372745940662|0.21372745940662|165.8922891728|165.8922891728|50.588235935243|0.429|0.429|0.21965|14|2|0.00033368650217707|0.074528084179971|79.800003051758|2020-07-05|-0.24|2011-04-24|0.33795|2020-05-24
2024-02-11 04:19:58|WEEKLY|10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP|12.755681505114|5|1.2498693580176|-0.0625|1|1|-0.0625|15.75|0.3503|34|0.35030274164971|34|36.76|0.08669|0.23879|0.27535795998075|0.3763454504487|430.70816219252|573.78540876001|248.03149978805|0.619|0.476|0.25775|21|5|0.0033125257731959|0.085127036082474|46.5|2010-01-10|-0.25505|2018-10-14|0.60075|2017-08-27
2024-02-11 04:19:59|WEEKLY|10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP|-2.7577330843509|49|0.17903600760809|0.1679|-1|1|0.16786|2.33|0.59552|70|0.12460059176555|27|31.67|0.06437|0.14699|0.36006148130853|0.12460059176555|179.4321792|112.46|81.468531789159|0.333|0.167|0.3309|6|3|0.0021366806722689|0.10652407563025|10.270000457764|2021-01-10|-0.2214|2022-11-27|0.43933|2022-12-25
2024-02-11 04:20:00|WEEKLY|10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP|735.87310819037|14|104.01294185114|-0.1792|1|2|-0.28327|754|-0.28939|33|-0.28939393939394|33|35.62|-0.13343|0.06734|-0.21274526231043|-0.079086144109855|-1.8557552123548|22.734221913172|12.779661016949|0.615|0.385|0.54141|13|6|0.0016907352941176|0.14336268907563|24475|2016-07-10|-0.70587|2016-07-17|0.55086|2020-04-05
2024-02-11 04:20:01|WEEKLY|10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP|-18652.66524466|17|1350.8884148866||0|0|0.12478|14660|0.06688|38|0.06687898089172|38|51.25|0.27463|0.35967|0.46822209914151|0.46822209914151|199.46068416|199.46068416|130.6013363029|0.5|0.5|0.42293|4|2|0.0051626244343891|0.12748357466063|42750|2021-07-04|-0.34795|2020-03-22|0.5426|2020-03-29
2024-02-11 04:20:02|WEEKLY|10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|-1.246990096944|37|0.11058633010563|0.2759|-1|1|0.27586|1.05|-0.16096|8|-0.16095557319683|8|28.14|-0.05842|0.03386|-0.042886751604285|-0.01590075848194|34.115827705033|64.619412321787|39.984766995314|0.636|0.455|0.30193|22|8|0.00090770992366412|0.096483984732824|4.5799999237061|2021-03-28|-0.27037|2020-08-09|0.46868|2016-04-03
2024-02-11 04:20:03|WEEKLY|10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP|18744.58011495|12|2412.6867012653|-0.0812|1|1|-0.08118|24900|0.08139|59|0.081392809029238|59|44.41|0.16954|0.24619|0.59823776687454|0.73145626904607|943.57845693111|532.00031702548|160.12861736334|0.353|0.235|0.25237|17|4|0.0022190078328982|0.082166527415144|69800|2011-10-09|-0.31213|2020-03-22|0.27926|2023-03-05
2024-02-11 04:20:04|WEEKLY|10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP|-2680.5635209505|20|219.76235159129|0.0548|-1|1|0.05479|2070|-0.10825|44|-0.10824865296628|44|28.58|-0.1909|-0.07562|-0.066634492377329|0.011078955612315|12.635111604445|60.952329956186|482.51748251748|0.654|0.462|0.32929|26|13|0.0049093044619423|0.10722927821522|7980|2020-04-12|-0.4013|2019-11-24|0.5311|2020-04-05
2024-02-11 04:20:12|WEEKLY|10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|-2.4989721180459|38|0.22527522388645||0|0|0.299|2.11|-0.25105|24|0.080991695345876|31|28.65|-0.11532|0.023|-0.048157229088116|-0.031989098189853|28.696729596558|51.051616585804|38.363634456288|0.615|0.423|0.24792|26|11|0.00093847826086957|0.085700626598466|13.89999961853|2010-12-05|-0.33333|2019-07-28|0.584|2018-12-30
2024-02-11 04:20:13|WEEKLY|10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|401.2061829858|9|13.924339012192|-0.0309|1|1|-0.03089|437.99|-0.15885|11|-0.079789934618036|14|25.53|0.02974|0.10313|0.080541711708205|0.20716793261622|288.85675032727|2780.18874005|3268.5821097241|0.679|0.434|0.18415|53|19|0.0040763776634827|0.059113210874357|599.16638183594|2018-04-08|-0.27694|2008-12-21|0.49535|2000-02-06
2024-02-11 04:20:15|WEEKLY|10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP|-12.40370422008|38|1.1645681242225|0.416|-1|1|0.41603|9.18|0.22749|48|0.22749025680939|48|71.17|2.40672|2.50299|2.772328460517|4.4652316869426|1676.8437782461|1103.7455618045|120.00000249327|0.833|0.5|0.41931|6|5|0.0036808836206897|0.10308349137931|63|2020-07-19|-0.59706|2016-09-04|0.39148|2022-06-26
2024-02-11 04:20:16|WEEKLY|10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP|-13.98479528358|31|0.83493175483554|0.1942|-1|1|0.19424|11.2|-0.19815|24|-0.1981461976149|24|43.67|-0.03431|0.02722|-0.0057407903139759|-0.13287898105394|93.345460196961|74.76369215|55.721391028383|0.5|0.333|0.27325|6|3|-0.0001279794520548|0.085836712328767|35.400001525879|2021-02-14|-0.18295|2021-03-14|0.54|2020-08-09
2024-02-11 04:20:16|WEEKLY|10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP|950.30444832729|78|91.803087206975|1.0256|1|2|0.9941|962.85|-0.24614|21|-0.24613805576619|21|22.29|-0.25025|-0.14103|-0.083864231344569|-0.22858739301083|71.703725357165|59.47653856|117.87353912758|0.429|0.286|0.31819|7|2|0.0032886266094421|0.10975253218884|1397|2019-11-10|-0.23246|2020-04-26|0.29211|2021-06-06
2024-02-11 04:20:17|WEEKLY|10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|4958.3631971738|118|347.78110771025|0.1262|1|1|0.12625|5540|0.12145|117|-0.12150343920236|82|53|-0.02803|0.02361|-0.041703149914587|-0.066722295790215|69.269000790536|70.070847369712|147.73333333333|0.615|0.385|0.17973|13|7|0.00097674937965261|0.063584665012407|7250|2013-11-03|-0.11802|2020-03-01|0.17675|2020-06-07
2024-02-11 04:20:18|WEEKLY|10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|46.25796047038|14|5.4051157258204|0.0927|1|2|0.02224|50.09|0.64496|114|0.098986267690124|60|34.02|0.27591|0.35837|0.47881186466841|0.70991473940218|2796.4222197537|9392.4659073521|2036.1788364166|0.628|0.442|0.22806|43|17|0.003719674796748|0.073396876693767|304.98001098633|2017-04-30|-0.26027|1995-12-03|0.40909|2003-07-27
2024-02-11 04:20:20|WEEKLY|10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|-1.5435735543076|46|0.074033800547806||0|0|0.19883|1.37|-0.18957|33|-0.18957340134403|33|27.29|-0.17837|-0.07228|-0.15126735940068|-0.13459942151947|9.956089547067|28.401235900653|56.611568660214|0.542|0.333|0.29507|24|9|0.0012700571428571|0.0908642|7.8200001716614|2016-11-27|-0.25455|2021-08-08|0.54|2021-08-01
2024-02-11 04:20:21|WEEKLY|10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP|-0.87193764748367|32|0.068979218609441|0.4|-1|1|0.4|0.66|-0.2517|26|-0.25170067861711|26|38.75|-0.02321|0.02987|0.096723806668307|-0.20787110991794|106.71300694099|62.5548868|13.43919443891|0.75|0.5|0.4451|4|3|-0.0074367741935484|0.13412215053763|8.7133941650391|2021-02-28|-0.32964|2021-12-05|0.29907|2022-11-20
2024-02-11 04:20:21|WEEKLY|10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|0.21892028604113|11|0.046368595231077||0|0|-0.10294|0.305|0.83962|109|-0.30882357066065|3|32.08|-0.00649|0.13784|0.29010186173585|0.36908385771429|151.64231132829|141.48385482|21.269177399382|0.308|0.154|0.32144|13|3|-0.00054149882903981|0.10834887587822|7.6300001144409|2018-06-10|-0.42615|2018-08-19|0.25926|2023-12-03
2024-02-11 04:20:22|WEEKLY|10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP|7.5078862536275|65|0.73373728981472||0|0|0.29635|8.53|-0.30297|14|-0.28368793558735|7|32.55|-0.08643|0.11493|-0.12631662094308|-0.036487308330138|25.447466397519|60.726930671231|56.942590077662|0.636|0.455|0.30028|11|5|0.0013059952606635|0.096405236966825|27.22500038147|2020-01-26|-0.48671|2016-08-21|0.33469|2022-11-20
2024-02-11 04:20:23|WEEKLY|10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP|331.49266061822|6|30.972761283494|0.0129|1|2|-0.08856|388.5|0.6813|115|0.90762099774572|64|41.14|0.01035|0.13671|0.42647044599796|0.34152843285395|357.14376914679|212.4212033229|170.95709570957|0.571|0.429|0.3666|7|2|0.0048213310580205|0.11076061433447|1859.9499511719|2021-05-23|-0.34654|2022-02-13|0.34395|2019-08-11
2024-02-11 04:20:24|WEEKLY|10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP|-17679.00796322|15|1414.6693210734|-0.0403|-1|1|-0.04027|13690|-0.00689|22|-0.006888363427388|22|33.88|0.01737|0.17507|0.34445831595717|0.34445831595717|188.7803557736|188.7803557736|170.06211180124|0.375|0.375|0.33792|8|1|0.0044677543859649|0.10910761403509|29000|2021-04-25|-0.26965|2020-03-15|0.32844|2018-12-02
2024-02-11 04:20:25|WEEKLY|10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP|-36.197295036991|4|4.1891885301707||0|0|0.04499|23.35|7.78156|38|7.7815628051199|38|31.38|0.78618|1.16059|2.7608813073411|4.4010780785708|852.5782040629|1774.39323204|230.27613008757|0.375|0.25|0.48641|8|1|0.016675|0.16597779527559|75.550003051758|2023-01-29|-0.27034|2022-01-02|3.01284|2022-06-19
2024-02-11 04:20:26|WEEKLY|10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP|-2.165785898401|17|0.27526197487567||0|0|0.37387|1.39|-0.35277|44|-0.35276968355599|44|66.5|0.7025|0.79601|0.70761517348079|0.70761517348079|179.153264|179.153264|9.9356683948237|0.5|0.5|0.59113|4|2|-0.0008531914893617|0.16871163120567|45.880001068115|2021-02-14|-0.24272|2021-12-05|1.1087|2019-09-15
2024-02-11 04:20:26|WEEKLY|10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP|-25526.018384118|17|1452.7218892457|-0.1891|-1|1|-0.18905|23900|-0.1065|10|-0.10650038938992|10|53.08|0.36682|0.5583|0.60765177739094|0.932041878724|904.47292570729|1223.4677208894|500.10462439841|0.75|0.5|0.28582|12|7|0.0044989127105666|0.09626471669219|91304|2015-07-26|-0.21762|2020-03-15|0.427|2021-04-18
2024-02-11 04:20:27|WEEKLY|10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP|-2.3959204970668|2|0.23864018317297||0|0|0.01775|1.66|-0.19905|60|-0.1990520657615|60|53.25|0.39179|0.52549|0.60109032810112|0.60069207886505|307.984564407|192.2632418|69.456062500381|0.75|0.5|0.5331|4|2|0.0048421028037383|0.15238920560748|11.539999961853|2021-02-21|-0.34568|2021-02-28|0.88406|2021-02-07
2024-02-11 04:20:32|WEEKLY|10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP|-45343.887328904|123|1553.1661986713|0.4079|-1|1|0.40791|41150|-0.16466|74|-0.16466346153846|74|37.5|-0.13412|-0.0624|-0.20309675809164|-0.20309675809164|63.35803298|63.35803298|48.640661938534|0.333|0.333|0.19183|6|3|-0.0014441786743516|0.054146080691643|102700|2018-07-15|-0.15323|2018-07-22|0.15094|2019-08-18
2024-02-11 04:20:32|WEEKLY|10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP|-8.3153146574668|20|0.41177157792026|0.1607|-1|1|0.16071|7.05|-0.03903|11|-0.039029079626481|11|52|-0.05826|0.13486|-0.033408661052436|-0.033408661052436|81.956197015035|81.956197015035|19.315069015712|0.5|0.5|0.2883|8|1|-0.0015078620689655|0.092618896551724|60|2015-12-27|-0.17763|2018-08-19|0.68761|2022-12-11
2024-02-11 04:20:33|WEEKLY|10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|-5.8164577261632|19|0.44215257220883|0.0994|-1|1|0.09938|4.35|0.14545|20|0.14544975898562|20|41.6|0.14712|0.34044|0.23979873138556|0.30283064367835|147.11355895221|183.29665723634|52.990621253381|0.6|0.5|0.2907|20|9|0.0016016705882353|0.093297411764706|15.636399269104|2020-01-19|-0.56036|2013-02-24|0.31925|2020-06-07
2024-02-11 04:20:34|WEEKLY|10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|-0.81830268687974|120|0.060249197339717||0|0|0.83326|0.722|-0.36136|21|-0.36135696316911|21|37.68|0.129|0.19596|0.26409313851045|0.30191208365288|324.45256407528|297.85135743698|8.4871283114034|0.545|0.364|0.27269|22|10|-0.00079196202531646|0.091628934599156|31.409999847412|2007-10-14|-0.22905|2008-10-05|0.28901|2008-12-14
2024-02-11 04:20:35|WEEKLY|10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP|-1.539318103278|27|0.17810604594958||0|0|0.25899|1.03|0.39899|34|0.39899014644272|34|55.75|0.28859|0.38502|0.32285673777687|0.041339047778681|180.38075299646|95.64754731|4.9590753427488|0.75|0.5|0.55996|4|2|-0.0067528514056225|0.16079012048193|22.799999237061|2019-05-12|-0.23944|2023-03-12|0.42636|2023-01-08
2024-02-11 04:20:37|WEEKLY|10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|-646.6657938587|3|38.072617125052|-0.0522|-1|1|-0.05218|562|0.1994|46|-0.18608208914587|24|25.96|0.01209|0.1885|0.03220909997264|0.088599966208903|42.049225395545|175.7380521822|14120.602947405|0.519|0.385|0.21305|52|11|0.0070798224852071|0.061517928994083|696.96997070312|2022-06-05|-0.55436|2003-04-06|1.56626|2003-11-16
2024-02-11 04:20:38|WEEKLY|10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP|6.8035476293769|57|0.4373743348906|0.1415|1|1|0.14146|8.15|-0.11869|13|-0.11869217662864|13|41.55|0.49358|0.88232|1.5956079398951|2.9560867186517|1357.6953794343|761.09100392473|212.79372796029|0.545|0.273|0.22835|11|5|0.0032806822612086|0.076602865497076|80|2016-06-12|-0.20328|2014-06-15|0.55046|2014-05-11
2024-02-11 04:20:38|WEEKLY|10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|-1.7932948494151|38|0.15758960550353||0|0|0.53767|1.35|0.00203|24|0.0020341134356121|24|47|0.09132|0.14301|0.21308557748118|0.21308557748118|262.38986407225|262.38986407225|46.551723429196|0.375|0.375|0.17497|16|3|3.7921419518377E-5|0.054887845373891|18.680000305176|2019-03-31|-0.225|2023-08-20|0.36226|2022-11-20
2024-02-11 04:20:39|WEEKLY|10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|4.2110380453319|8|0.67768859498349|-0.061|1|1|-0.06098|5.39|-0.17427|25|-0.17427179141981|25|38.27|0.07025|0.15771|0.11376594726731|0.17888911406771|182.33110190525|295.44081773835|27.499998783579|0.61|0.317|0.30074|41|20|0.0023394733502538|0.11222862309645|33.5|1997-07-27|-0.51452|2019-08-18|0.55056|2008-11-30
2024-02-11 04:20:40|WEEKLY|10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|40.935151801635|32|3.4625326256467|0.5354|1|2|0.487|50.9|-0.12971|36|-0.12970705464711|36|33.83|-0.01715|0.04128|0.064370689393611|0.086476818197174|210.47178275256|225.58388202242|452.84699788579|0.69|0.448|0.2063|29|13|0.0028012549407115|0.071484061264822|54.049999237061|2020-01-19|-0.2827|2009-01-25|0.32|2009-02-01
2024-02-11 04:20:42|WEEKLY|10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP|6.0500538795956|41|0.92646988941066|1.4909|1|1|1.49085|8.17|||-0.12970705464711|36|61|0.21515|0.25015|0|0|100|100|47.791743675598|0|0|0.42536|3|1|0.0017926457399103|0.13811753363229|19.470951080322|2019-12-15|-0.41743|2020-03-22|0.41215|2020-04-12
2024-02-11 04:20:43|WEEKLY|10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|354.09765799305|35|42.422994531515|1.2917|1|2|1.13081|458.55|0.54163|97|0.64662273317414|52|45|0.19294|0.32324|0.31295630784502|0.41784358614074|1813.2157877718|1448.9549459006|180.05654026383|0.593|0.37|0.31454|27|12|0.0028763170536429|0.10027943955164|2168.8000488281|2013-03-17|-0.35372|2013-07-28|0.53176|2010-08-22
2024-02-11 04:20:44|WEEKLY|10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP|20.517324873784|28|0.96791081990801|0.1384|1|1|0.13838|21.8|0.3711|113|-0.22813687771725|7|34.9|0.00609|0.06245|0.051852053092985|-0.0054221517115014|131.76275028428|89.601672871874|188.58130143375|0.429|0.238|0.19129|21|8|0.0021207368421053|0.061050486842105|50.033653259277|2020-08-16|-0.211|2010-02-07|0.54431|2016-08-28
2024-02-11 04:20:44|WEEKLY|10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP|-1.6652965557879|8|0.19331184780512|-0.1545|-1|1|-0.15455|1.27|0.13888|9|0.13888026197947|9|36.5|-0.20304|6.0E-5|0.27900126301285|0.23360607816317|207.22299146692|151.28084704|122.11538726056|0.5|0.333|0.42942|6|2|0.0052050442477876|0.12854876106195|4.0799999237061|2020-07-12|-0.33456|2020-03-22|0.49383|2023-10-22
2024-02-11 04:20:45|WEEKLY|10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP|620.18388493651|79|36.268701765956|0.9469|1|2|0.91277|737.83|-0.20959|22|-0.20958596389279|22|41.57|-0.03741|0.03381|0.012249972963115|-0.033297772053224|92.184016028805|73.246053487895|153.71458689372|0.429|0.286|0.13273|21|7|0.001028832807571|0.044928159831756|1105|2013-05-19|-0.25952|2015-10-11|0.19059|2021-11-28
2024-02-11 04:20:47|WEEKLY|10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP|-3686.8404856051|32|394.23183332701|0.2467|-1|1|0.24667|2825|-0.59677|45|-0.59677419354839|45|59|0.02453|0.07709|-0.59677419354839|-0.59677419354839|40.323|40.323|11.394115393147|0.25|0.25|0.47758|4|2|-0.00433734082397|0.13021580524345|41180.1015625|2019-03-24|-0.25736|2020-03-15|0.48404|2021-01-10
2024-02-11 04:20:48|WEEKLY|10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP|3844.9990036304|19|629.4002690198|0.0898|1|2|0.00473|4245|-0.31446|40|-0.31445993031359|40|34.32|-0.01987|0.10676|-0.23998595859546|-0.29216652779462|13.443402253504|34.82180523975|177.61506276151|0.316|0.158|0.27823|19|5|0.0035535223880597|0.097958358208955|23650|2020-08-30|-0.25075|2020-03-22|0.48881|2020-08-30
2024-02-11 04:20:48|WEEKLY|10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|362.41049140656|14|38.946502864479|2.2976|1|2|1.92424|482.5|-0.31393|3|-0.31392694063927|3|28.86|0.24689|0.38733|0.69661672892589|1.1328021927057|431.26250970746|1446.0836114426|1751.9970368917|0.476|0.333|0.31091|21|6|0.0081799353796446|0.10633|615|2021-04-11|-0.31068|2021-04-18|0.368|2020-09-06
2024-02-11 04:20:49|WEEKLY|10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|-5.5936990052522|17|0.34848020004975|-0.1663|-1|1|-0.16629|5.19|0.05952|40|0.059523812226968|40|42.75|-0.01787|0.06996|0.053363041781192|0.11525946556468|114.44876656377|150.27372389726|109.95763321866|0.583|0.417|0.24358|12|5|0.0014362003780718|0.081675595463138|9.75|2018-06-03|-0.19574|2020-01-12|0.24909|2018-08-26
2024-02-11 04:20:50|WEEKLY|10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP|-0.93497430505102|76|0.086753120980705||0|0|0.71533|0.78|-0.41845|4|-0.41844641327694|4|27.83|-0.06418|0.11336|0.032341107165926|0.25611262324914|65.66024097948|112.27811385|49.346131780912|0.5|0.333|0.31428|6|2|0.0011469421487603|0.12906466942149|5.210000038147|2021-05-30|-0.29255|2021-06-20|0.6|2022-11-20
2024-02-11 04:20:52|WEEKLY|10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP|-8595.5264112792|30|581.15792338377||0|0|0.04911|6970|-0.07026|26|-0.070256061986543|26|40.25|-0.07824|0.06002|0.092573714728136|0.2349194564768|91.441187767191|236.3937707066|39.174910071942|0.625|0.313|0.30317|16|5|0.0011275780089153|0.097634442793462|41950|2018-01-21|-0.51866|2011-05-01|0.51239|2019-01-20
2024-02-11 04:20:53|WEEKLY|10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP|2.6130137455733|16|0.34788626757132|0.5302|1|2|0.45902|3.56|-0.46108|32|0.074066989970299|17|43.82|0.04709|0.13743|0.048120199699981|0.11002396689821|98.527238873106|171.70035070096|73.4020621192|0.706|0.471|0.28854|17|9|0.00165375|0.091053039473684|6.6900000572205|2009-10-18|-0.35016|2011-04-03|0.35088|2012-07-01
2024-02-11 04:21:16|WEEKLY|10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP|-0.71034556026106|143|0.13220175503491||0|0|0.97667|0.48|0.47751|28|0.4775086358293|28|16|0.15609|0.21152|0.4775086358293|0.4775086358293|147.751|147.751|4.0161267687675|0.5|0.5|0.25773|2|1|-0.012226781609195|0.1627241954023|30.795198440552|2021-02-28|-0.28958|2022-11-13|0.44737|2024-01-07
2024-02-11 04:21:17|WEEKLY|10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP|641.39644617182|74|58.534517942728|1.1506|1|1|1.15065|828|-0.3444|10|0.073970274572686|48|32.48|0.00998|0.11872|0.040678392247993|0.31135759360563|33.413737260708|403.85904907284|1756.8427354867|0.619|0.333|0.29392|21|10|0.0061174701986755|0.092930119205298|830|2024-02-04|-0.2347|2011-08-21|0.39848|2009-07-19
2024-02-11 04:21:18|WEEKLY|10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP|6111.7400606551|8|366.28667900037|0.1927|1|2|0.13079|7234.7002|-0.30257|6|-0.1825305093278|44|25.91|-0.04133|0.00529|-0.045740294360248|-0.088861966800389|57.388630158978|55.983633398809|99.948887777946|0.348|0.261|0.17207|23|7|0.00090572139303483|0.05825056384743|9520|2012-12-30|-0.21353|2020-03-22|0.19636|2017-12-24
2024-02-11 04:21:19|WEEKLY|10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP|-0.33366567236847|46|0.02955522501689|0.5346|-1|1|0.53462|0.242|||-0.1825305093278|44|47.5|0.14709|0.18104|0|0|100|100|8.7364621066804|0|0|0.45328|2|1|-0.014248357142857|0.12547028571429|2.789999961853|2021-06-13|-0.17949|2023-02-26|0.37037|2022-12-11
2024-02-11 04:21:20|WEEKLY|10897|1096012|/equities/qutoutiao|MSCI_EEM_SMALLCAP|-1.1236180022504|1|0.22937266380079||0|0|0|0.182|-0.37092|12|-0.37091987290833|12|29.5|-0.15254|-0.02926|-0.20463666184592|-0.33186601767146|46.704296122466|44.48790852|0.11396368176732|0.375|0.25|0.85019|8|2|-0.014274194915254|0.21834088983051|180|2019-03-24|-0.74206|2023-03-26|0.81658|2022-12-04
2024-02-11 04:21:21|WEEKLY|10898|996098|/equities/serba-dinamik-holdings-bhd|MSCI_EEM_SMALLCAP|-0.058341238438313|56|0.014727134401256||0|0|0.97386|0.02|-0.59524|26|-0.59523809974336|26|56.25|-0.0191|0.19336|-0.091035935400892|-0.091035935400892|57.19946892|57.19946892|1.3071895377098|0.5|0.5|0.20782|4|2|-0.0058409285714286|0.12315296428571|2.5199999809265|2020-01-12|-0.65714|2022-05-15|1|2023-01-15
2024-02-11 04:21:21|WEEKLY|10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP|1.9775512879044|54|0.24421115283802|0.451|1|2|0.38043|2.54|0.62218|93|-0.19711778703508|13|37.4|0.03465|0.09596|0.21744484005905|0.3314763611325|141.63641465712|149.34130016|160.75948689003|0.8|0.4|0.31848|5|2|0.0047625416666667|0.11652558333333|7.4099998474121|2021-02-07|-0.33721|2021-07-25|0.41115|2020-08-09
2024-02-11 04:21:22|WEEKLY|10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP|-3.3644277044839|51|0.30673984666616||0|0|0.52471|2.5|-0.32564|8|-0.32564101278743|8|43|0.24201|0.42112|0.42990717041351|0.42990717041351|147.37868056|147.37868056|27.777777777778|0.5|0.5|0.38127|4|1|-0.0014582882882883|0.13180076576577|43.950000762939|2020-09-06|-0.2554|2023-06-25|0.53409|2023-07-16
2024-02-11 04:21:24|WEEKLY|10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|5.9741587992431|8|0.6048890877626|-0.0649|1|1|-0.06494|7.2|-0.24797|12|0.048390344230829|19|37.91|0.12716|0.21943|0.24363987422591|0.44092901756405|517.86643308116|638.00394385907|79.822610242419|0.652|0.348|0.28291|23|11|0.0018537087599545|0.095937656427759|17.404430389404|2020-01-26|-0.37171|2020-03-22|0.34419|2020-06-07
2024-02-11 04:21:25|WEEKLY|10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|0.3940953882368|12|0.041618157766157|0.1063|1|2|0.02247|0.455|0.88277|171|2.7843142358171|17|35.24|0.02917|0.15991|0.25950278078928|0.27282082783706|267.56829011223|181.92546891206|48.76741686957|0.571|0.429|0.33654|21|10|0.002325086551265|0.10028837549933|7.1592388153076|2020-08-09|-0.44|2012-12-30|0.92857|2013-01-06
2024-02-11 04:21:26|WEEKLY|10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP|-0.26810328025385|80|0.032282886126302||0|0|0.7375|0.168|-0.75385|22|-0.75384615031925|22|33.17|-0.09375|-0.03752|-0.36849542895458|-0.43313533793805|16.621355361726|21.8477817|1.184767236385|0.5|0.333|0.54101|6|2|-0.010636618705036|0.14283053956835|15.340000152588|2018-11-04|-0.36719|2023-02-19|0.5102|2023-08-06
2024-02-11 04:21:26|WEEKLY|10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|-0.13269382776371|47|0.016974041587476||0|0|0.6087|0.09|-0.45391|15|-0.45390866689538|15|32.68|-0.08495|-0.00167|-0.10070625145369|-0.095567011210655|14.074127933279|21.231275989673|3.9301312260046|0.591|0.455|0.2821|22|10|-0.0019668366013072|0.097568758169935|3.3099999427795|2013-01-27|-0.47851|2016-08-21|0.67241|2022-12-11
2024-02-11 04:21:27|WEEKLY|10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|17.835362199122|22|0.63539159203333|0.2038|1|2|0.15944|19.78|-0.10349|16|0.19129967361105|104|19.11|-0.38819|0.15958|0.0021708516779805|0.050947914919426|94.405873772031|141.08644887478|158.08823972165|0.351|0.216|0.15708|37|8|0.0093730906593407|0.02851907967033|31.055999755859|2013-06-23|-0.58944|2015-03-22|1.38151|2016-12-18
2024-02-11 04:21:29|WEEKLY|10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP|-5.1014293129043|1|0.40547644081367||0|0|0|3.88|0.08981|30|-0.13987475608137|11|26|0.05365|0.13217|-0.073079870598393|-0.15452270587775|77.88019924675|71.46218079|30.282927722466|0.5|0.333|0.31002|6|2|-0.0050182051282051|0.11897269230769|15.495032310486|2021-06-27|-0.26429|2022-11-13|0.16915|2023-04-16
2024-02-11 04:21:30|WEEKLY|10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP|122.52154103527|30|15.798871812842|0.385|1|2|0.3336|167.9|0.31346|43|0.31345958669179|43|37.87|0.46669|0.73339|1.2178219296847|1.6445151871621|3637.4204086846|4301.2509396422|17255.909108368|0.533|0.4|0.27705|15|4|0.010859882747069|0.09743634840871|179.5|2023-10-08|-0.31329|2013-12-08|0.43501|2021-04-04
2024-02-11 04:21:31|WEEKLY|10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP|-12.027756380595|14|0.82731284854088|-0.0094|-1|1|-0.00943|10.7|-0.05357|24|-0.053571378394048|24|34.5|-0.15209|-0.03501|-0.014623907343407|0.012288892287894|73.887862357916|89.680619441578|178.33333015442|0.583|0.5|0.29952|12|5|0.0037515222482436|0.091356299765808|29.5|2017-01-01|-0.24837|2020-03-15|0.41709|2016-05-15
2024-02-11 04:21:31|WEEKLY|10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP|-492.06473432073|29|42.247915153368|-0.0025|-1|1|-0.00251|400|-0.18583|15|-0.18583449839793|15|33.06|-0.08214|0.12057|0.16815459060229|0.25932308477941|150.77395372447|208.06581035312|3.9331366764995|0.611|0.389|0.46197|18|7|0.0025247833065811|0.15536085072231|16860|2011-04-10|-0.81739|2012-04-22|1.14841|2020-09-20
2024-02-11 04:21:32|WEEKLY|10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|39.03344019984|6|2.1061082157265|-0.0332|1|1|-0.03319|44.86|0.89082|160|37.642818497601|45|47.27|2.23667|3.73815|5.3313691196246|9.384872945323|-97.590854251942|3400.9976839554|306.2116162352|0.636|0.364|0.25705|11|6|0.0071534476190476|0.10307885714286|770|2020-10-18|-0.39176|2020-03-15|1.06509|2020-07-26
2024-02-11 04:21:34|WEEKLY|10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|-0.3118612734292|37|0.026287092692789||0|0|0.39241|0.24|-0.33098|8|-0.33097750840033|8|34.07|0.04625|0.13069|0.059346855643943|0.20898566473303|88.885307161721|196.9059328808|17.582417066578|0.5|0.357|0.35319|14|4|-0.00039356725146199|0.11781875243665|3.0347580909729|2021-02-21|-0.21177|2014-07-13|0.41714|2021-02-07
2024-02-11 04:21:35|WEEKLY|10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|-0.53808998859426|34|0.024788586493223|0.1296|-1|1|0.12963|0.47|-0.05263|28|-0.052631529414421|28|34.27|-0.0719|-0.00418|-0.064824627885732|-0.034389396716073|32.436683980027|76.543340859648|24.607330210549|0.545|0.318|0.22189|22|9|-0.00067212198221093|0.069081346886912|3.8199999332428|2009-06-14|-0.18634|2015-08-23|0.39394|2009-06-14
2024-02-11 04:21:35|WEEKLY|10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP|9.7022205008713|36|0.99801191413805|0.0107|1|1|0.01073|11.3|0.14877|15|0.14877297439099|15|34.52|0.05402|0.16166|0.035846863353778|0.1397950194221|60.780393161509|160.99888874392|62.465451052627|0.619|0.381|0.26665|21|8|0.0029227105263158|0.089548894736842|30.590000152588|2009-06-14|-0.76396|2011-09-25|0.35773|2009-06-07
2024-02-11 04:21:36|WEEKLY|10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP|6.0315210988699|75|0.77170181604384|-0.1822|1|1|-0.18224|7|0.88495|69|1.7969924984553|87|65.2|0.5864|0.627|1.065512419387|1.7969924984553|798.52533707373|279.699|9.2202320453471|0.6|0.2|0.52262|5|4|-8.2749999999998E-5|0.1509414|148.75999450684|2020-03-01|-0.45559|2021-07-25|0.80313|2022-02-13
2024-02-11 04:21:37|WEEKLY|10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|-0.075180092374764|99|0.011893364139823|0.968|-1|1|0.968|0.04|-0.14075|54|-0.14074965499001|54|32.28|-0.11548|-0.01539|-0.12014269395998|-0.081113964996631|15.649040842032|51.951221489443|2.0512819552719|0.722|0.389|0.23063|18|11|-0.003259322533137|0.091612253313697|2.2400000095367|2009-12-13|-0.55|2023-08-13|0.43158|2015-04-12
2024-02-11 04:21:39|WEEKLY|10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP|3.3433775289009|83|0.42242009072877|1.1185|1|1|1.11847|4.91|-0.35417|18|-0.12164215050916|34|34.64|0.1235|0.2756|0.27708714827729|0.43576217942579|422.75847863298|885.98430744177|4091.666630966|0.487|0.333|0.26623|39|11|0.0051007955338451|0.090412030704815|7.6942558288574|2018-04-15|-0.28387|2008-10-12|0.70588|2005-10-02
2024-02-11 04:21:40|WEEKLY|10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP|-0.054510991113341|26|0.0056703304952904|0.4648|-1|1|0.46479|0.038|-0.58667|29|-0.58666668984624|29|46|-0.05558|0.19285|0.29280858937598|0.40522641554677|84.373107587124|100.07010411927|31.666666356222|0.417|0.333|0.34321|12|5|0.0011928596187175|0.097673934142114|0.73000001907349|2016-05-22|-0.47423|2018-11-18|0.5625|2020-07-05
2024-02-11 04:21:41|WEEKLY|10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP|1.6586399446673|11|0.49948482832172|0.7364|1|2|0.35519|2.48|0.17485|29|0.17485097093929|29|46.4|0.33832|0.68134|1.1447845168335|1.1447845168335|365.9328792|365.9328792|72.590414962321|0.4|0.4|0.4298|5|1|0.0093973553719008|0.18127710743802|25.128833770752|2020-10-18|-0.29887|2021-01-24|1.67532|2022-12-18
2024-02-11 04:21:42|WEEKLY|10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP|-1.239560133066|279|0.079853377688658||0|0|0.99634|0.98|-0.02797|34|-0.26588257611363|11|28.17|7.43357|8.02238|-0.056556932868567|-0.14306053131507|60.605889022814|52.562954250664|6.4686471534615|0.583|0.333|0.3028|12|5|0.075735146103896|0.12581498376623|400|2018-06-10|-0.36596|2022-03-13|51.18447|2018-04-01
2024-02-11 04:21:42|WEEKLY|10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP|-0.42820912446358|187|0.060212736117178||0|0|0.946|0.243|-0.17142|8|-0.17142405068629|8|42.5|-0.02591|0.06783|0.078984043549334|-0.0076620046589579|126.75320596912|94.668244532251|4.691119860388|0.667|0.5|0.38459|6|3|-0.0044062811791383|0.10441278911565|13.5|2015-04-12|-0.4585|2021-10-31|0.33648|2014-08-24
2024-02-11 04:21:44|WEEKLY|10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP|-3658.3999924141|17|306.96666413803||0|0|0.15538|2745|1.4214|5|1.4213967951036|5|39.03|0.01238|0.29214|0.23923022959754|0.39572611179179|326.25772980919|829.02276666784|72.122963741461|0.471|0.294|0.40345|34|11|0.0060371630677588|0.13606319434103|26200|2018-05-06|-0.67131|2022-06-19|3.42697|2023-09-17
2024-02-11 04:21:45|WEEKLY|10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP|-0.56892267814845|39|0.062307559621236|0.7933|-1|1|0.7933|0.37|-0.01003|19|-0.010032325671107|19|29|-0.21739|0.20127|0.31032802078808|0.34122710260394|247.13333110298|190.31907874044|55.472264939877|0.5|0.375|0.27715|16|6|0.0038019521912351|0.080378784860558|7.8800001144409|2014-06-29|-0.29626|2018-07-01|2.97561|2012-07-29
2024-02-11 04:21:46|WEEKLY|10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.0054808782907436|27|0.00066029272757121|0.6818|-1|1|0.68182|0.0035|0.22222|29|0.22222226821395|29|30.4|0.13021|0.35339|0.36568359961586|0.42428398252921|386.71922423359|298.89621218869|4.0697674292641|0.6|0.4|0.34336|10|4|0.0090038181818182|0.13554839393939|0.17399999499321|2015-05-03|-0.66667|2019-02-17|2|2019-02-24
2024-02-11 04:21:47|WEEKLY|10924|100003|/equities/lumena-newmat|MSCI_EEM_SMALLCAP|-32.778429721939|1|2.5528096275685||1|0|0|25.12|15.85865|1|15.858653999283|1|25|-3.46662|3.2145|2.5168343151774|3.0532947064777|695.32329758177|833.19149411258|1021.1382296626|0.6|0.5|0.50335|10|4|0.15403924|0.10381368|50|2020-02-23|-0.4976|2020-04-05|39|2020-02-23
2024-02-11 04:21:47|WEEKLY|10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|-18.405876091182|52|1.0090865760904||0|0|0.13377|15.8|-0.077|8|-0.076998191689832|8|32|0.17078|0.2493|0.04019491898713|0.13538289094912|96.917296752652|231.5265899483|2872.7272451416|0.591|0.409|0.21429|22|7|0.0057110463576159|0.07025101986755|22.752000808716|2022-03-27|-0.23478|2020-03-29|0.48684|2010-08-08
2024-02-11 04:21:49|WEEKLY|10926|101590|/equities/sugih-energy|MSCI_EEM_SMALLCAP|-50.007803470038|120|0.0026011566793082||0|0|0.85549|50|2.25722|85|2.2572196446829|85|37.4|0.11732|0.36317|0.56978872479795|0.72561383241884|437.33644243494|462.06134500622|25.510204081633|0.5|0.4|0.31479|10|2|0.002381784989858|0.070171622718053|510|2013-06-09|-0.65517|2009-07-05|1.03846|2009-07-19
2024-02-11 04:21:50|WEEKLY|10927|11171|/equities/ahli-united-bank?cid=11171|MSCI_FRONTIER|304.41321355428|44|0.19559548190735|0.0198|1|2|0|305|-0.10507|10|0.32037743865721|47|35.96|-0.00162|0.14841|0.025408041606106|0.10909792314848|99.446632258047|175.24335059557|158.85416666667|0.435|0.304|0.11342|23|5|0.0014465517241379|0.03935791954023|360|2007-08-05|-0.29101|2017-05-14|0.3211|2007-05-27
2024-02-11 04:21:51|WEEKLY|10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER|-29043.735155506|16|1218.2257191897||0|0|-0.20557|28150|0.43844|55|-0.13850636969238|5|41.1|0.37697|0.47521|0.4345852917966|0.67027250764965|2416.0276942897|1523.1138288593|1112.6482213439|0.7|0.4|0.23766|20|8|0.004398339307049|0.070492951015532|44198.5|2021-10-24|-0.22098|2008-10-12|0.27124|2022-12-04
2024-02-11 04:21:52|WEEKLY|10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER|34.693364174759|23|3.9431625757239||0|0|0.29618|42.45|0.03897|18|0.038965425736318|18|35.86|-0.05384|0.00942|0.093235265345388|0.17029070282135|127.08404079754|147.41731042437|362.82052525611|0.571|0.429|0.2336|7|2|0.006434652014652|0.086919963369963|49.549999237061|2021-11-21|-0.15125|2022-09-25|0.31055|2022-03-13
2024-02-11 04:21:52|WEEKLY|10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER|-49053.891075654|23|2242.9636918846|0.2826|-1|1|0.28257|42400|0.02102|5|0.021024530479445|5|34.4|0.00355|0.11858|0.20055437635666|0.20055437635666|232.60951896996|232.60951896996|206.14546868923|0.45|0.45|0.17778|20|5|0.0021146197183099|0.060746056338028|129689|2021-04-25|-0.25904|2011-07-10|0.2081|2022-11-20
2024-02-11 04:21:54|WEEKLY|10931|50473|/equities/banca-transilv|MSCI_FRONTIER|22.637899731657|66|0.79519016569874||0|0|0.27664|24.92|7.46551|1|7.4655107598263|1|37.38|2.67784|3.72195|0.038675794145306|0.73770684062473|-5552.7764807189|1534.9569169216|830666.66198854|0.5|0.353|0.29801|34|12|0.014081893712575|0.062423143712575|25.040000915527|2024-01-21|-0.54622|2009-01-11|9.25943|2022-08-21
2024-02-11 04:21:55|WEEKLY|10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|-9.5555547115021|1|0.36018477667745||1|0|0|8.4|-0.09636|3|-0.096358431352313|3|45.36|-0.01154|0.01994|0.037327119013616|0.027785277323593|124.69081788929|107.58895583038|115.06848491856|0.455|0.273|0.1169|22|8|0.00047690380761523|0.042961012024048|19.10000038147|2008-05-18|-0.10277|2020-03-22|0.21059|2012-10-28
2024-02-11 04:21:56|WEEKLY|10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER|80.205876440679|66|6.8641207280733|0.2178|1|1|0.21775|87.8|0.77563|55|0.77563316239319|55|36|0.20299|0.43511|0.77563316239319|0.77563316239319|177.563|177.563|207.81065811067|0.333|0.333|0.28589|3|1|0.0071045664739884|0.11825167630058|148.39999389648|2021-11-07|-0.35|2022-03-06|0.23384|2022-07-31
2024-02-11 04:21:57|WEEKLY|10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|458.49112979979|38|11.861289049485|0.2191|1|2|0.18427|504.5|0.15142|67|0.1514203847364|67|5.84|0.00396|0.01864|0.015111345240232|0.029078365471616|897.05628981406|1904.5101360188|1116.1504236382|0.649|0.438|0.02609|251|7|0.0019589753825682|0.029209660678643|510.75399780273|2018-03-04|-0.13333|2003-03-16|0.14754|1996-09-08
2024-02-11 04:21:57|WEEKLY|10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER|-74692.652605203|16|2280.8842017343||0|0|0.00588|67600|-0.07483|14|-0.074829931972789|14|28.88|-0.01913|0.05848|0.008572879822301|0.021590751123631|92.297110615292|106.06019889575|243.35805313557|0.625|0.417|0.12859|24|12|0.0018998870056497|0.044336850282486|126346.296875|2018-01-07|-0.3243|2013-06-30|0.17044|2013-01-13
2024-02-11 04:21:59|WEEKLY|10936|958566|/equities/masan-group-corp|MSCI_FRONTIER|-76606.075446128|19|3808.6918153759||0|0|0.10729|64900|-0.15563|10|-0.15563298490128|10|35.05|0.06092|0.15227|0.10734189540767|0.24732223180555|128.44524904932|372.88294613072|156.00961538462|0.65|0.45|0.2074|20|7|0.0021879694019471|0.069677107093185|164000|2011-09-18|-0.3871|2011-11-20|0.25879|2020-10-11
2024-02-11 04:22:00|WEEKLY|10937|101672|/equities/dangcem|MSCI_FRONTIER|551.57357664451|4|50.312927616999|1.1249|1|2|0.41611|763|0.01818|29|0.71875|86|28.33|-0.01515|0.07606|0.11049846038911|0.14709602274463|220.53553164198|231.0303061858|663.47826086956|0.5|0.375|0.12283|24|5|0.0038987408491947|0.041319165446559|763|2024-02-04|-0.20675|2015-01-11|0.53943|2024-01-21
2024-02-11 04:22:01|WEEKLY|10938|1076910|/equities/vinhomes|MSCI_FRONTIER|-48722.442087318|22|2432.4806957725||0|0|0.17228|41800|-0.06654|17|-0.066543438077634|17|34.5|-0.04028|0.01438|-0.053358896141553|-0.023022647447006|62.278350567749|83.851629962844|64.725921337876|0.75|0.5|0.2234|8|4|-0.00049814814814815|0.06417595959596|90127|2021-08-22|-0.13101|2018-10-28|0.21702|2022-12-04
2024-02-11 04:22:01|WEEKLY|10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|12.738457134175|42|0.83384770459354|0.1939|1|2|0.13731|15.24|0.10744|51|0.10743795008894|51|34.48|0.01105|0.10471|0.11912918510271|0.19063865764902|190.03899949971|215.44173544695|324.255327438|0.571|0.381|0.26428|21|9|0.0033675816993464|0.084916823529412|18.559999465942|2021-10-31|-0.35229|2022-03-06|0.40541|2009-08-02
2024-02-11 04:22:02|WEEKLY|10940|13388|/equities/bank-muscat|MSCI_FRONTIER|-0.27734075551585|17|0.0061217101604056|-0.0075|-1|1|-0.00746|0.27|-0.06294|2|-0.062937083340627|2|25.27|0.09798|0.15341|0.18713846555418|0.26026987051797|2803.0331934205|3059.3642532546|250.00000344934|0.564|0.4|0.11593|55|18|0.0016442247510669|0.039614381223329|1.317999958992|2008-01-20|-0.47581|2017-09-03|0.23358|2009-03-22
2024-02-11 04:22:04|WEEKLY|10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|209.00345795965|3|3.0321801714916|0.0193|1|2|-0.01139|217|-0.04574|25|-0.0023764259244513|3|39.14|0.07604|0.11549|0.19237365512368|0.34694231905312|480.73335237373|550.40234009098|457.13080770969|0.571|0.333|0.11717|21|9|0.0023308859223301|0.037754502427185|278.66799926758|2018-01-28|-0.28153|2008-08-24|0.16472|2010-09-26
2024-02-11 04:22:05|WEEKLY|10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|-115.62694766574|91|0.0089830638720136||0|0|0.12491|115.6|7.30818|93|7.308176683826|93|33.36|0.29741|0.52625|0.73734478639289|1.0980182029413|2205.3473739648|3475.9342074128|2388.429645241|0.591|0.409|0.2517|22|8|0.0059881917475728|0.080320703883495|187.89999389648|2021-11-21|-0.33832|2008-11-30|0.524|2008-06-08
2024-02-11 04:22:06|WEEKLY|10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER|-19521.757796854|20|1387.7271688164|-0.109|-1|1|-0.10897|17300|-0.16725|8|-0.1672496263713|8|29.17|0.05748|0.14093|0.092119904845994|0.17134047648761|111.62564730089|139.73929163971|67.784656374892|0.583|0.417|0.18038|12|5|0.00071352303523035|0.065748536585366|94351|2021-07-04|-0.30134|2022-11-13|0.22803|2021-05-02
2024-02-11 04:22:06|WEEKLY|10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER|269.73675629523|7|14.279573877681|0.0883|1|2|0.04167|275|-0.03118|19|-0.031184594375186|19|18.54|-0.07777|0.01083|0.016413707610578|0.016413707610578|100.62634288107|100.62634288107|252.52524898693|0.308|0.308|0.10214|13|0|0.0045766801619433|0.030448218623482|319.79998779297|2024-02-04|-0.18957|2020-03-15|0.28558|2019-05-26
2024-02-11 04:22:07|WEEKLY|10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER|0.53320547066841|51|0.020824565132702|0.2349|1|1|0.23486|0.5915|-0.17888|16|-0.12316337005399|8|28.18|-0.02726|0.04196|0.049298675733942|0.2044912372658|89.746680140854|515.61199252586|1464.1089289678|0.59|0.333|0.17476|39|16|0.0035235161009574|0.059855483028721|0.65499997138977|2006-02-05|-0.33945|2008-10-12|0.42327|2001-09-16
2024-02-11 04:22:09|WEEKLY|10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER|81695.254851944|4|4138.781189975||0|0|-0.02808|90000|-0.12934|15|-0.12934441871645|15|35.76|0.03275|0.1002|0.012121761234132|0.063801821439434|101.99868838947|134.65751450731|588.42759071592|0.524|0.286|0.18079|21|6|0.0032572546419098|0.05920074270557|107100|2023-07-23|-0.15976|2020-03-15|0.21922|2015-07-05
2024-02-11 04:22:09|WEEKLY|10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|39.241583226887|64|3.4431835741694|1|1|1|1|40|0.1378|32|0.13779527766003|32|29.26|-0.02501|0.03519|0.067964362478897|0.095059943411558|156.38472275524|168.14767845336|413.65046209317|0.522|0.391|0.19233|23|9|0.0031524048913043|0.061895067934783|57|2018-01-28|-0.25307|2016-01-17|0.3087|2015-04-05
2024-02-11 04:22:10|WEEKLY|10948|101707|/equities/nestle-nig|MSCI_FRONTIER|-1204.1454705272|24|53.518160025743||0|0|0|1100|0.06504|91|0.065042291407757|91|18.22|-0.04914|0.12398|0.19733471514505|0.21958683187776|881.52447558803|1020.8146321441|566.28056628057|0.432|0.405|0.12887|37|3|0.0034766284074605|0.038389727403156|1654.8000488281|2021-01-10|-0.20667|2022-11-27|0.20996|2020-11-01
2024-02-11 04:22:11|WEEKLY|10949|101753|/equities/zenithbank|MSCI_FRONTIER|-48.172401584067|1|3.5574671946891||0|0|0|36.85|-0.12157|16|-0.12156864241058|16|28.38|-0.04653|0.0273|-0.049838878986885|-0.01919346135622|34.712956104138|66.863728311707|350.28514135592|0.577|0.385|0.18955|26|11|0.0030924119241192|0.064751422764228|47.349998474121|2024-01-14|-0.36702|2020-03-15|0.3254|2015-04-05
2024-02-11 04:22:12|WEEKLY|10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER|-37668.876326153|107|822.95877538423||0|0|0.77226|35300|13.16042|80|13.160423899141|80|41.5|2.84673|8.01718|13.160423899141|13.160423899141|1416.042|1416.042|915.21908218823|0.5|0.5|0.36331|2|0|0.018435978835979|0.083112169312169|251818|2022-01-02|-0.33728|2022-05-22|0.60445|2020-07-05
2024-02-11 04:22:14|WEEKLY|10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|125.62306858383|1|3.5923109806838||0|0|0|140.2|0.1143|40|1.8000212416087|69|31.19|-0.02583|0.06112|0.095938578634952|0.20696775823438|131.94114130995|207.65599329881|219.06249523163|0.619|0.381|0.20966|21|8|0.0022179541984733|0.065502229007634|255.39999389648|2021-10-10|-0.19149|2012-02-05|0.24668|2020-01-26
2024-02-11 04:22:14|WEEKLY|10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER|47.590838725119|22|1.7197204249602|0.2082|1|1|0.20819|53.1|-0.14304|4|-0.095294099695542|10|24.43|-0.03331|0.00609|-0.0091474759496306|-0.017323628001603|78.450574963757|79.706772812411|155.71847756656|0.667|0.429|0.11737|21|10|0.0013384831460674|0.03795722846442|53.900001525879|2024-02-11|-0.17168|2018-12-23|0.09814|2022-11-13
2024-02-11 04:22:15|WEEKLY|10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER|15.976556183282|31|0.63977699142126||0|0|0.3106|18.06|-0.14833|16|-0.12152268418411|15|28.02|0.07542|0.13101|0.094599098710941|0.22550601304141|228.80247206622|905.44057976105|1143.0379098357|0.683|0.415|0.1684|41|20|0.0033736556403732|0.057734478371501|30.10000038147|2007-08-12|-0.42|2001-03-25|0.33721|2005-08-07
2024-02-11 04:22:16|WEEKLY|10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER|29438.682284257|46|1837.1059052476|0.6326|1|1|0.63256|35100|3.41514|97|3.4151410918971|97|28.86|0.13867|0.21942|0.34275214504622|0.44726672529628|1418.5568846569|877.67248082|345.55746984986|0.517|0.345|0.24577|29|10|0.003292619047619|0.077899195011338|51268.19921875|2021-12-05|-0.26033|2022-06-19|0.27078|2008-08-24
2024-02-11 04:22:17|WEEKLY|10955|1056075|/equities/vincom-retail|MSCI_FRONTIER|-25585.642847918|16|1428.5476159727||0|0|0.04367|21900|0.0566|64|0.056603773584906|64|38.63|-0.10738|-0.02724|0.054742819392692|-0.0025252693435632|115.92950620608|99.146061|63.71279783551|0.375|0.25|0.24099|8|3|-1.037037037037E-5|0.073829259259259|48764|2018-01-21|-0.15702|2020-03-22|0.22051|2020-04-12
2024-02-11 04:22:19|WEEKLY|10956|13240|/equities/bcp|MSCI_FRONTIER|267.13575584276|35|8.6583459224536|0.2239|1|2|0.18952|295|0.09818|68|0.21792086747977|43|46.9|0.0817|0.1128|0.078226413547512|0.24525845482048|176.13488854985|227.23652614966|752.55100576146|0.476|0.19|0.11625|21|9|0.0023339450441609|0.034012865554465|338.89999389648|2017-01-15|-0.15758|2023-01-08|0.19422|2006-12-17
2024-02-11 04:22:19|WEEKLY|10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|-83.204286938989|20|2.5545442897251||0|0|-0.00756|80|-0.04184|15|-0.041844203615777|15|37.88|0.18727|0.33399|0.17230544387436|0.07221338764471|279.03323218472|84.447555552373|9.7110950698514|0.5|0.308|0.29984|26|6|0.004727061752988|0.07835343625498|4133.2998046875|2008-06-15|-0.6|2010-10-24|2.31803|2011-09-11
2024-02-11 04:22:20|WEEKLY|10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|1538.3484094491|37|65.005929448755|0.2183|1|2|0.15514|1720|0.17278|66|-0.057591623036649|17|7.43|0.01387|0.03704|0.023229865551167|0.044749333091945|944.49839987506|1860.8533289666|843.13725490196|0.636|0.396|0.04407|187|12|0.0020974964936886|0.034160350631136|2000|2022-01-23|-0.16809|2009-01-11|0.16883|2008-12-28
2024-02-11 04:22:21|WEEKLY|10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER|-4.8455736536611|1|0.11019118291897||1|0|0|4.5|-0.01099|18|-0.010989052448102|18|27.77|0.02694|0.07806|0.11066417870197|0.16429862315762|785.6580829134|861.84147936144|294.11765255868|0.589|0.393|0.09762|56|18|0.0011809067524116|0.036066893890675|26.329999923706|2005-11-13|-0.13011|2006-01-29|0.21951|2014-01-26
2024-02-11 04:22:22|WEEKLY|10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER|92508.267288505|15|4237.5198134484|-0.0113|1|1|-0.01127|105300|-0.04101|52|-0.041009463722397|52|38.44|0.10283|0.14176|0.16638779232978|0.24701295692034|156.75527655177|169.55498215462|141.01860159901|0.444|0.333|0.14809|9|5|0.001623|0.050227777777778|185896|2018-04-08|-0.16183|2020-03-15|0.12733|2018-01-21
2024-02-11 04:22:24|WEEKLY|10961|13250|/equities/cosumar|MSCI_FRONTIER|-210.68401233627|1|7.337701869825||1|0|0|187|-0.10335|28|-0.10334742412355|28|7.23|-0.00018|0.02916|0.021897749877553|0.040508502929573|816.37055892597|2551.4084759489|389.58333333333|0.68|0.505|0.04344|194|10|0.0016451640513552|0.030092453637661|293.89999389648|2021-06-20|-0.33333|2013-04-28|0.17391|1999-06-20
2024-02-11 04:22:25|WEEKLY|10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER|254.19389496298|39|7.6228935687366|0.1891|1|2|0.17106|280|0.09603|63|0.4144385026738|92|39.56|0.11299|0.15006|0.15871478463652|0.30694463969623|236.95971573407|271.83078402114|358.97435897436|0.778|0.444|0.12964|9|6|0.003707385786802|0.039846243654822|295|2022-01-16|-0.16204|2023-01-08|0.17009|2017-01-08
2024-02-11 04:22:25|WEEKLY|10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|0.48770921003173|13|0.0044372332949946|0.0035|1|2|-0.00402|0.496|0.07477|14|0.074767824697798|14|21.23|0.01968|0.06397|0.055687000804501|0.062860429368664|561.5238291251|400.89131210592|204.11522240075|0.565|0.406|0.05448|69|20|0.00076222748815166|0.019123628977657|0.98000001907349|2005-05-08|-0.19647|1999-03-14|0.1811|2006-08-20
2024-02-11 04:22:26|WEEKLY|10964|13266|/equities/label-vie|MSCI_FRONTIER|-4563.2592656416|15|148.83788108579||0|0|-0.01116|4348|-0.09193|13|-0.091934117155285|13|32.21|-0.01594|0.03471|0.010052440809872|0.054737659287889|94.863740830547|137.08621262585|367.22972972973|0.625|0.375|0.12552|24|6|0.0021777128335451|0.036769021601017|5500|2022-01-23|-0.12003|2013-03-10|0.21843|2013-03-17
2024-02-11 04:22:27|WEEKLY|10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER|176.53468670916|74|5.3285876034275|0.3109|1|2|0.26361|185.75|-0.14155|26|-0.14154646755236|26|1.8|-3.0E-5|0.02698|0.023642259965058|0.056304593419976|978397.62299546|624800004.88803|2221.8900434002|0.567|0.367|0.03961|831|10|0.0031843021032505|0.021220484384959|254.74000549316|2013-05-26|-0.28158|2020-05-17|0.443|2009-05-24
2024-02-11 04:22:29|WEEKLY|10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|20.235646586392|60|3.035687829725||0|0|1.16102|25.5|0.65601|88|0.65601173054807|88|39.88|0.18459|0.26255|0.20070122653017|0.1947796855371|302.89320879994|177.9385114894|200.47169390474|0.471|0.294|0.23121|17|6|0.0028342333785617|0.080125508819539|31|2023-12-10|-0.25234|2020-03-15|0.31288|2017-06-04
2024-02-11 04:22:30|WEEKLY|10967|42190|/equities/shb|MSCI_FRONTIER|-12602.527011307|26|685.95555150978|0.0292|-1|1|0.02917|11650|0.09624|54|0.096244331914631|54|41.06|0.05488|0.17793|0.26320864495981|0.43524947650116|143.91986843619|710.93632288393|308.63380270485|0.444|0.333|0.25935|18|7|0.0032417408376963|0.091260719895288|27016|2021-06-06|-0.17419|2022-05-15|0.3913|2020-03-01
2024-02-11 04:22:31|WEEKLY|10968|13415|/equities/omantel|MSCI_FRONTIER|0.99681489631847|11|0.029061698366153||0|0|0.00093|1.081|-0.125|27|0.025641014211255|22|32.55|0.05158|0.0797|0.082402461169494|0.087299983473038|328.51100867004|232.78766962013|53.251230821251|0.621|0.414|0.10666|29|13|-0.00018864779874214|0.03787427672956|2.4900000095367|2008-07-13|-0.16239|2008-12-28|0.14778|2005-08-14
2024-02-11 04:22:37|WEEKLY|10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER|-32108.49946794|9|1559.4750697224||0|0|-0.1476|31100|0.20982|53|0.20982142857143|53|25.18|-0.02332|0.03648|0.067232463030607|0.078739032584998|125.45086132017|136.70883378213|202.10553678191|0.5|0.464|0.1908|28|8|0.0021526928471248|0.064824361851332|36700|2022-02-13|-0.25323|2010-08-08|0.2359|2012-03-18
2024-02-11 04:22:41|WEEKLY|10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER|-25661.791109078|15|1569.1039699686|-0.1316|-1|1|-0.13158|21500|0.15655|22|0.15654869692452|22|41.5|0.05804|0.15258|0.11647431437065|0.1731776901738|177.83627346844|176.8097542263|302.73589174222|0.6|0.4|0.23099|10|5|0.0044362470862471|0.087211375291375|50704.19921875|2022-01-16|-0.23428|2020-03-15|0.28649|2015-11-08
2024-02-11 04:22:43|WEEKLY|10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER|23499.728102964|31|2233.4239656787|0.7109|1|2|0.58995|30050|3.81261|164|3.8126131880038|164|51.15|0.36122|0.63711|0.68354473645425|0.68354473645425|385.16136368397|385.16136368397|94.144553400796|0.462|0.462|0.18961|13|3|0.0018291654676259|0.071837884892086|73220.8984375|2021-12-12|-0.42595|2014-02-16|0.25007|2012-12-30
2024-02-11 04:22:44|WEEKLY|10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|66.785857998839|76|2.2213809213668|-0.0735|1|1|-0.07351|73.1|-0.04365|40|0.82608685236072|67|35.67|0.05118|0.13879|0.013233482085161|0.044523093968502|87.934047269571|109.17130474166|257.66653617095|0.619|0.381|0.27112|21|9|0.0024880097087379|0.074634441747573|145.39999389648|2014-09-28|-0.18576|2011-01-23|0.29833|2010-09-05
2024-02-11 04:22:44|WEEKLY|10973|101654|/equities/access-bank|MSCI_FRONTIER|9.102118502101|38|0.45795913640271|0.0934|1|1|0.09341|9.95|-0.19737|12|-0.025641061693801|27|31.74|-0.02958|0.06414|0.11139640719042|0.17518884315481|195.82280113975|194.09671962704|141.53626617795|0.526|0.316|0.21758|19|8|0.002235859375|0.077122484375|13.60000038147|2018-03-04|-0.36471|2020-03-15|0.18981|2010-06-13
2024-02-11 04:22:45|WEEKLY|10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|-286.61320822297|103|0.0044007064846464|0.1617|-1|1|0.16174|286.6|-0.0986|30|-0.098602676246059|30|34.56|0.02846|0.09283|0.10387630149872|0.10550155021296|182.06840026513|151.46347505406|174.75610128263|0.444|0.333|0.1716|18|6|0.001557320441989|0.050378743093923|513.09997558594|2018-02-04|-0.13392|2011-08-07|0.24392|2011-03-13
2024-02-11 04:22:46|WEEKLY|10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|35.776671124164|3|1.1887687032052||0|0|0.04267|39.1|0.15158|89|0.092140948605107|31|48.35|0.13065|0.18794|-0.0075717679240325|0.1248111733793|70.677667974431|139.76287096175|184.782602817|0.471|0.235|0.20201|17|7|0.0017776213592233|0.06533052184466|65.930152893066|2018-05-06|-0.22708|2020-03-01|0.2134|2020-04-05
2024-02-11 04:22:48|WEEKLY|10976|101738|/equities/uba|MSCI_FRONTIER|25.3794820231|58|3.1116857268614|2.2944|1|2|2.18125|25.45|-0.07831|23|-0.078313262702453|23|32.29|0.02159|0.12941|0.024705183425964|0.11476722656345|51.795472876211|91.075065172143|358.4507197857|0.429|0.286|0.25567|21|7|0.0036961632653061|0.08219906122449|34|2024-01-21|-0.19481|2019-04-07|0.3424|2013-01-13
2024-02-11 04:22:52|WEEKLY|10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER|28449.885547726|58|1972.2193323694|0.2505|1|1|0.2505|31200|2.01939|97|2.0193921743962|97|28.7|-0.00574|0.10486|0.11686290663206|0.172500408325|124.75523215778|187.85990199514|69.896546600235|0.519|0.37|0.27776|27|9|0.0018247716346154|0.088389603365385|48360.69921875|2008-08-03|-0.2027|2012-05-20|0.30649|2008-12-07
2024-02-11 04:22:53|WEEKLY|10978|945709|/equities/electrica|MSCI_FRONTIER|10.096085982624|62|0.53306119666876|0.4937|1|1|0.49367|11.8|0.17833|56|0.17832517119629|56|33.85|-0.01509|0.02112|-0.017836961183316|0.013418093358301|88.213929010637|102.91659356772|104.88889058431|0.385|0.308|0.13199|13|6|0.00057409181636727|0.041185868263473|14.997405052185|2017-05-14|-0.15468|2018-12-23|0.15165|2022-11-20
2024-02-11 04:22:54|WEEKLY|10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|0.092941479208846|24|0.0022987935859654|-0.05|1|1|-0.05|0.095|-0.08602|5|-0.05819544941372|95|33.88|-0.07169|-0.03252|-0.047413298991778|-0.050396339133638|59.472711106664|71.703525555516|86.363635747891|0.588|0.353|0.12198|17|7|8.6026711185309E-5|0.033944407345576|0.11999999731779|2013-01-20|-0.10753|2014-10-19|0.14516|2015-10-11
2024-02-11 04:22:55|WEEKLY|10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER|-36127.209820437|19|1742.4032734789||0|0|-0.05763|31200|0.01375|44|0.013745704467354|44|58.75|0.24051|0.37126|0.45374416325392|0.69907537882318|621.12067528937|895.37853422034|268.10572540092|0.583|0.417|0.22307|12|4|0.0025670539419087|0.066833845089903|52272.69921875|2022-01-09|-0.20788|2010-11-21|0.29621|2022-12-04
2024-02-11 04:22:57|WEEKLY|10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER|-71116.363986676|40|4679.9091960028|0.6473|-1|1|0.64735|57800|-0.02375|64|-0.023748116292506|64|33.3|-0.07296|-0.00672|-0.054775373909701|-0.076596193753284|84.0424988854|84.98842|38.491762230125|0.3|0.2|0.19971|10|3|-0.0010199193548387|0.058754784946237|320481|2017-12-03|-0.48257|2023-09-17|0.39319|2016-12-18
2024-02-11 04:22:57|WEEKLY|10982|980211|/equities/green-flash-properties|MSCI_FRONTIER|623.71941492638|10|52.426861691207|0.2162|1|2|0.13372|780|0.12357|81|0.0064102564102564|63|35.64|-0.01754|0.02557|0.04038540429247|-0.0094375918561535|119.36539816565|89.846336788583|92.746730083234|0.636|0.364|0.23291|11|7|0.00088586034912718|0.072589625935162|1563.5400390625|2017-12-03|-0.25263|2020-03-22|0.27551|2020-06-07
2024-02-11 04:22:58|WEEKLY|10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER|4.5646979184651|2|0.16843400492589|0.0231|1|2|-0.00196|5.08|0.05566|42|-0.13780239879948|12|30.45|0.04705|0.11104|0.097665770010181|0.20584840531237|271.7005758106|932.56336560269|518.36732906483|0.49|0.333|0.12363|51|17|0.001878462033462|0.043850341055341|12.079999923706|2008-06-29|-0.24495|2016-05-22|0.27548|2008-11-09
2024-02-11 04:22:59|WEEKLY|10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER|77525.015483978|36|5558.3281720074||0|0|0.52456|96200|0.05888|18|0.058878674571487|18|50.33|0.93225|1.15036|0.061392056048264|0.20386622783269|110.89661824147|142.8270288|1206.1788307098|0.333|0.222|0.22878|9|1|0.0067149590163934|0.077504528688525|139000|2022-06-19|-0.22669|2014-09-07|0.22817|2022-12-04
2024-02-11 04:23:00|WEEKLY|10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|-518.71657083217|119|0.005519541712496|0.1585|-1|1|0.1585|518.7|0.53092|43|0.53092277866382|43|44.83|-0.19943|0.43363|-0.04188737131426|0.22133754142832|-19.989086695333|210.87758935893|73.470256686548|0.417|0.333|0.22682|12|4|0.0032944664634146|0.045515990853659|1760|2013-11-24|-0.66667|2020-06-07|2|2020-04-05
2024-02-11 04:23:01|WEEKLY|10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|4.4163305990358|9|0.094100849853175||0|0|0.03556|4.66|-0.07914|8|-0.084273518779166|21|51.79|0.12558|0.19623|0.34565168920569|0.54637184794845|836.49000878342|599.79408678322|391.59660700325|0.579|0.316|0.14555|19|6|0.0023585181451613|0.053500947580645|6.4499998092651|2017-09-10|-0.25917|2020-03-15|0.3301|2009-05-03
2024-02-11 04:23:02|WEEKLY|10987|958518|/equities/hoasen-group|MSCI_FRONTIER|19038.058216547|7|1587.3139278177||0|0|0.01974|23250|-0.29178|9|0.21305841924399|40|37|0.45984|0.63085|0.84666339542859|1.3693094982105|3998.0906973651|10155.313389936|934.03504965739|0.571|0.381|0.2609|21|7|0.005347662835249|0.090413001277139|42750|2021-10-24|-0.27027|2022-11-13|0.25895|2009-05-24
2024-02-11 04:23:03|WEEKLY|10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|1.2557235208869|7|0.045592154141273|0.2776|1|2|0.23214|1.38|0.00917|10|0.009174302896362|10|29.13|0.14366|0.20087|0.23208480051043|0.25245614453752|690.88819488382|685.40495524189|153.33333686546|0.522|0.478|0.08936|23|3|0.0014138165680473|0.027784718934911|1.8079999685288|2022-03-13|-0.33939|2011-10-02|0.2093|2022-03-13
2024-02-11 04:23:09|WEEKLY|10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|138.0447013976|54|6.1140062453057|0.0417|1|1|0.0417|149.9|0.19384|68|-0.064488980322737|5|51.4|1.23633|1.34316|1.4861428935725|2.7899530995992|3984.751327461|5641.6294756682|6219.9165376716|0.867|0.467|0.5605|15|11|0.006413786407767|0.076054599514563|348.48001098633|2016-07-24|-0.22319|2011-01-23|0.34724|2011-03-13
2024-02-11 04:23:10|WEEKLY|10990|13389|/equities/bank-sohar|MSCI_FRONTIER|0.10166833019076|3|0.0031105570799171|0.0279|1|2|0|0.11|-0.11111|10|-0.18965702318277|29|32.19|0.0123|0.09005|0.096779928577101|0.14159936948883|178.16133499359|192.90103199871|199.99999999998|0.37|0.259|0.1502|27|8|0.0016106199770379|0.044690918484501|0.2339999973774|2008-05-18|-0.18852|2008-12-28|0.31677|2008-05-18
2024-02-11 04:23:12|WEEKLY|10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER|-22.772437972391|41|1.2474794131399||0|0|0.05736|18.9|-0.9197|22|-0.91970049525308|22|30.58|-0.02939|0.07305|-0.029477072803997|-0.062222366067761|10.728997201784|9.5962202241693|6.7021275243015|0.538|0.346|0.14784|26|8|-0.00021675449101796|0.043748335329341|480|2017-06-11|-0.94042|2023-05-07|0.25|2008-10-19
2024-02-11 04:23:13|WEEKLY|10992|1024916|/equities/viet-capital|MSCI_FRONTIER|-48080.474247532|19|2931.4312007388|-0.1564|-1|1|-0.15641|45100|0.25604|28|0.256038647343|28|40.5|0.39624|0.44072|0.48713058828818|0.71532297787161|983.01716383602|760.81055590389|330.24326179293|0.875|0.5|0.28632|8|7|0.0057549707602339|0.090190321637427|62052.69921875|2021-12-05|-0.2218|2020-03-15|0.23461|2022-05-22
2024-02-11 04:23:13|WEEKLY|10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER|1163.7740913668|3|56.241969544416|0.0923|1|2|0.07484|1350|0.548|66|0.54799756627799|66|41|0.10955|0.19203|0.22385590124227|0.39172100425494|229.05731362486|309.15943707578|225.37562604341|0.545|0.364|0.15041|11|3|0.0026037306843267|0.050409006622517|1996|2018-02-04|-0.1831|2020-02-09|0.23775|2017-01-08
2024-02-11 04:23:14|WEEKLY|10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER|-19.900137309359|13|0.71379471655287||0|0|0.0359|18.8|-0.0999|10|-0.099899748892972|10|40.5|-0.03309|0.0409|-0.099899748892972|-0.099899748892972|90.01|90.01|87.441856916561|0.25|0.25|0.09035|4|0|-0.00036683908045977|0.032906781609195|25.5|2021-09-05|-0.16949|2021-09-26|0.08543|2021-01-10
2024-02-11 04:23:15|WEEKLY|10995|40421|/equities/nawras|MSCI_FRONTIER|-0.33937987531664|40|0.013713959888944||0|0|0.12434|0.331|0.0777|41|0.077698729578591|41|24.65|-0.02747|0.02857|-0.0032186847347349|-0.04418705099535|90.809186906532|65.669483250477|45.342464601374|0.423|0.346|0.10328|26|4|-0.00069142647058823|0.03447025|0.83499997854233|2011-01-16|-0.15152|2014-12-14|0.14286|2014-12-21
2024-02-11 04:23:17|WEEKLY|10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER|4.0263470950918|21|0.0628843524987|0.0442|1|1|0.04423|4.25|0.14843|49|0.14842607431473|49|28.96|0.02725|0.09342|0.11263383973035|0.16193235990307|420.43705969869|473.96976927693|297.20280810413|0.472|0.34|0.10576|53|14|0.0013835948553055|0.037724874598071|4.3400001525879|2008-06-29|-0.44068|2000-06-18|0.25|2001-08-19
2024-02-11 04:23:18|WEEKLY|10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|19.548730202615|1|0.41708967814846||0|0|0|21|-0.24895|22|0.18020531790597|46|35.78|0.06367|0.15391|-0.025700218184614|0.028356426604128|51.925589200426|95.587546352559|203.48837811044|0.478|0.304|0.2349|23|10|0.0022161603888214|0.069533851761847|43.998138427734|2017-11-26|-0.23169|2020-06-07|0.29011|2009-11-29
2024-02-11 04:23:18|WEEKLY|10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER|30491.524742701|38|2252.8250857665|0.2721|1|2|0.24092|37600|-0.5|5|0.2485402324806|16|38.48|-0.01429|0.08124|0.0411024601488|0.092083705001165|85.781019118053|150.20719068625|119.66138374387|0.524|0.381|0.2858|21|7|0.002209349112426|0.098387526627219|47146|2007-10-07|-0.27152|2020-03-15|0.27798|2008-09-28
2024-02-11 04:23:19|WEEKLY|10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER|-15452.039605643|17|700.67986854775|0.0362|-1|1|0.03623|13300|-0.06441|43|-0.064406779661017|43|40.35|0.08316|0.20684|0.23256217304974|0.40014794141608|237.56655783536|331.22731196347|238.19757445707|0.45|0.3|0.22233|20|8|0.0026044592952612|0.075050267314702|34386.80078125|2017-07-30|-0.24528|2021-01-31|0.2547|2009-06-07
2024-02-11 04:23:20|WEEKLY|11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER|41838.207385598|4|2489.6840058886|0.0526|1|2|-0.01805|48950|0.0125|47|0.0125|47|34.47|0.04187|0.11408|0.22415516198717|0.22415516198717|249.17057670709|249.17057670709|433.36991955498|0.4|0.4|0.21612|15|5|0.0039562692307692|0.068279615384615|50200|2024-01-28|-0.25293|2020-03-15|0.20819|2018-01-28
2024-02-11 04:23:22|WEEKLY|11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER|-84074.052993383|21|2858.0176644611||0|0|0.16722|75700|-0.18103|20|-0.19210913491255|60|32.56|0.05466|0.11426|0.21024750944826|0.3122671836641|241.57235316027|187.86286608281|194.10256410256|0.444|0.222|0.19358|18|6|0.0023618811881188|0.064484075907591|130442|2022-06-19|-0.26452|2020-03-15|0.225|2016-01-31
2024-02-11 04:23:22|WEEKLY|11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER|-78858.54148736|4|4892.562446208||0|0|-0.02813|65800|-0.07606|28|-0.076060145109028|28|34.46|0.01719|0.16921|0.12351115952056|0.2123517557514|237.15437560612|281.01396438008|262.68513713122|0.458|0.292|0.26155|24|8|0.0033361325301205|0.082466843373494|118000|2022-06-12|-0.5946|2014-10-26|0.27778|2014-06-29
2024-02-11 04:23:23|WEEKLY|11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|-7.650310496295|3|0.20758382970812||0|0|0.0137|7.2|-0.13889|5|-0.018118146112007|10|34.25|0.05959|0.13447|0.11298574768795|0.22445980396386|136.72129135408|194.868945296|90.338770373945|0.458|0.292|0.20865|24|10|0.0011960436893204|0.063339817961165|30.370000839233|2011-01-09|-0.34396|2009-01-04|0.54325|2009-03-29
2024-02-11 04:23:24|WEEKLY|11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER|-12616.441443384|20|430.48048112806||0|0|0.02155|11350|-0.14074|19|-0.14074074074074|19|35.75|-0.01384|0.05178|-0.060141925000823|-0.12199904902152|73.79253048297|77.05328124|67.988093192077|0.5|0.25|0.21159|8|3|-1.655737704918E-5|0.074878032786885|20800|2022-01-16|-0.17626|2022-05-15|0.19926|2021-12-12
2024-02-11 04:23:24|WEEKLY|11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|-29.887348542717|158|1.156204524668|0.3188|-1|1|0.31881|29.7|0.04312|3|0.043115811192086|3|25.46|-0.09783|0.00622|-0.033389743300001|0.071059143017329|27.104870937275|139.99311460307|76.566125449744|0.538|0.346|0.21331|26|9|0.0009979242979243|0.061861868131868|69.629997253418|2010-10-24|-0.41601|2008-02-24|0.28645|2015-06-07
2024-02-11 04:23:26|WEEKLY|11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER|-22403.58848812|19|1484.52949604|-0.1018|-1|1|-0.1018|18400|0.03898|11|0.038980112385948|11|32.32|0.02294|0.11978|0.094361122214257|0.16300903155376|119.29355384989|202.79639715579|356.4993450543|0.591|0.409|0.29433|22|9|0.0039562277091907|0.09735|47450|2022-03-27|-0.22055|2022-11-13|0.38389|2022-12-04
2024-02-11 04:23:27|WEEKLY|11007|965383|/equities/tallink-grupp|MSCI_FRONTIER|0.66744919367522|13|0.0038502754506475|0.0089|1|1|0.00892|0.679|0.34823|46|0.34823284193837|46|20.33|0.04737|0.09251|0.072201132079094|0.072846958339481|344.82569420131|250.88944351018|79.322431671736|0.606|0.455|0.05757|33|13|7.112737920937E-5|0.018875592972182|1.2270250320435|2018-03-11|-0.20682|2020-03-15|0.14752|2012-12-16
2024-02-11 04:23:28|WEEKLY|11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER|20282.748664955|14|864.08377834821|0.2493|1|1|0.24934|23550|-0.15844|20|-0.15844155844156|20|33.67|-0.00533|0.04402|-0.01365789050736|0.078239580584967|76.418636729826|122.81416318856|158.93476169342|0.667|0.444|0.20566|9|6|0.0025018987341772|0.067102594936709|27160|2021-11-28|-0.17857|2020-03-15|0.16879|2018-06-03
2024-02-11 04:23:29|WEEKLY|11009|41889|/equities/sampath-bank|MSCI_FRONTIER|-76.05844745766|18|2.9292809508973|-0.1346|-1|1|-0.13459|72.5|0.64946|56|0.64945789254823|56|33.86|0.03554|0.17367|0.18077669554356|0.22168065122876|183.95644640473|134.42547502823|226.70419336388|0.545|0.364|0.1543|22|11|0.0027800918635171|0.049398267716535|102.90000152588|2018-06-10|-0.75225|2009-07-12|0.25251|2022-09-18
2024-02-11 04:23:30|WEEKLY|11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER|-27922.345759962|17|1555.542999242|-0.1046|-1|1|-0.10458|25350|0.21054|39|0.2105380747457|39|35.5|-0.07098|0.14439|0.06573118478414|0.33539340158321|-30.746812897207|489.98641475358|184.69811310283|0.409|0.273|0.30631|22|6|0.0037671643663739|0.10197412797992|45526.1015625|2022-01-16|-0.45574|2015-03-01|0.85182|2015-02-22
2024-02-11 04:23:31|WEEKLY|11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|0.50859794850561|59|0.043387226421821||0|0|-0.02602|0.599|-0.23123|43|-0.20399114547239|31|56.45|0.02326|0.10804|0.065035053211121|0.25276130684507|105.96055631571|196.49297954278|293.62744525139|0.636|0.364|0.1963|11|5|0.0026926509572901|0.074117776141384|0.88099998235703|2022-01-16|-0.27126|2016-07-31|0.53169|2016-07-24
2024-02-11 04:23:32|WEEKLY|11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER|58825.550758163|40|1734.8515386766|-0.0417|1|1|-0.04173|62000|-0.1595|11|2.6408644750447|145|27.15|0.12648|0.19135|0.13057545557154|0.30205506319111|205.54072598873|679.92480221788|1652.4520255864|0.758|0.394|0.21979|33|18|0.0044468128342246|0.065921411764706|71067|2022-08-07|-0.22179|2008-10-12|0.34257|2020-05-24
2024-02-11 04:23:33|WEEKLY|11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER|10840.899267623|31|951.60956694408||0|0|0.41201|13400|0.48761|66|0.033565103753509|20|31.91|0.00387|0.12533|0.082587623248792|0.038437588103264|129.16311111839|101.64946423837|99.517266988489|0.545|0.364|0.26169|11|4|0.002392467191601|0.091882204724409|33902.19921875|2020-02-16|-0.2992|2020-03-15|0.39421|2016-10-16
2024-02-11 04:23:34|WEEKLY|11014|1136006|/equities/viglacera|MSCI_FRONTIER|42834.438455099|36|3455.1871816338|0.2005|1|1|0.20046|52700|||0.033565103753509|20|43.89|0.05934|0.24372|0|0|100|100|589.8813521379|0|0|0.30233|9|1|0.0060260930232558|0.091463976744186|71031.6015625|2022-08-28|-0.23452|2022-05-15|0.45622|2016-03-27
2024-02-11 04:23:35|WEEKLY|11015|13260|/equities/highteck-payment|MSCI_FRONTIER|-1060.17257024|18|149.34085878118||0|0|0.03717|611.4|-0.90067|4|-0.90067226031205|4|53.19|0.47981|0.61779|0.69006425603107|1.0493000104263|138.92901886201|128.12906908695|31.035534234216|0.688|0.438|0.20373|16|7|0.0011614170506912|0.049613237327189|7195|2021-10-31|-0.90078|2023-10-15|0.188|2009-06-07
2024-02-11 04:23:36|WEEKLY|11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER|23531.285218449|52|1581.2382605172||0|0|0.30385|28750|-0.5|14|-0.036187564755151|26|28.76|-0.01973|0.07809|0.10646894935128|0.12202761882453|186.26189475489|168.64910170356|173.03120580181|0.621|0.379|0.27291|29|11|0.002720395480226|0.082920418079096|58268.80078125|2014-09-21|-0.24908|2018-02-11|0.2663|2007-01-14
2024-02-11 04:23:37|WEEKLY|11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER|-43839.244683124|92|1543.2288300932||0|0|0.18738|41200|-0.20032|6|-0.20031545741325|6|25.54|-0.04494|0.03019|-0.064723064262396|0.014279286568798|21.170398283228|66.524654479622|90.388539084268|0.5|0.308|0.24942|26|8|0.0016178940397351|0.076527059602649|106000|2011-01-30|-0.26588|2020-03-15|0.27473|2015-07-12
2024-02-11 04:23:38|WEEKLY|11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER|-38629.592298612|19|1293.1974328706||0|0|0.00714|34750|0.03042|39|0.030417904544047|39|33.5|-0.04751|0.02386|-0.012966794562649|0.0092012564373384|87.527127966139|103.10789386932|89.221526137414|0.7|0.5|0.20566|10|3|0.00080362606232295|0.06426552407932|79775|2018-01-28|-0.27265|2020-03-15|0.16668|2017-05-21
2024-02-11 04:23:38|WEEKLY|11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER|-99.940452345314|18|3.9321357035943|-0.0655|-1|1|-0.06548|89.5|0.54842|36|0.54842474814253|36|34.41|0.06126|0.12663|0.18600768428731|0.22997561394758|551.67764590002|479.1320449107|328.80235950664|0.545|0.409|0.14437|22|8|0.0022520542635659|0.044054095607235|154.75999450684|2015-01-18|-0.23064|2009-07-12|0.26465|2010-09-19
2024-02-11 04:23:39|WEEKLY|11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|-0.2753582878884|10|0.010952762728808|0.1164|-1|1|0.11636|0.243|-0.06756|3|-0.067559670341026|3|24.91|0.07933|0.13863|0.15598079793453|0.24176215254545|2141.9669134205|2523.5298900761|216.96427965594|0.561|0.368|0.10906|57|17|0.0014940657802659|0.041587648705388|0.77499997615814|2008-04-13|-0.30451|1998-03-22|0.22256|1997-03-23
2024-02-11 04:23:41|WEEKLY|11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER|-8877.5944254936|20|437.83544539495||0|0|-0.05|8400|-0.12802|9|-0.12802473189822|9|27.33|-0.14523|-0.04595|-0.21970433023482|-0.12802473189822|60.04628676|87.198|22.996687381937|0.333|0.167|0.21278|6|1|-0.0058661202185792|0.089456284153005|59040|2021-06-06|-0.22691|2022-04-24|0.19898|2021-05-30
2024-02-11 04:23:42|WEEKLY|11022|958480|/equities/flc-group-jsc|MSCI_FRONTIER|-6675.8865617619|33|1083.6288539206||0|0|0.72326|3570|2.36086|66|2.36085715783|66|26.6|0.03898|0.17873|0.16226921338344|0.29229209463012|134.92108052479|304.29119223456|30.272195370135|0.65|0.45|0.31776|20|9|0.0013107624113475|0.10985113475177|34342|2012-03-11|-0.28603|2022-01-16|0.39458|2019-10-20
2024-02-11 04:23:42|WEEKLY|11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|-0.041192847628596|13|0.0053976157520219||0|0|0.58333|0.025|0.43174|9|0.43173569338304|9|21.88|0.07876|0.18453|0.21763301999306|0.26379628982952|1427.685826631|1030.2961346486|7.5528701977409|0.529|0.382|0.17842|34|8|-0.00054411375661376|0.055030833333333|0.72699999809265|2008-04-06|-0.27143|2021-07-11|0.54286|2023-06-11
2024-02-11 04:23:43|WEEKLY|11024|11106|/equities/burgan-bank|MSCI_FRONTIER|168.1752734147|5|7.69741797559|0.0216|1|1|0.02162|189|0.29583|87|0.29582552489052|87|27.48|0.00319|0.06686|-0.00057699677965237|0.038575831941891|58.431640523413|137.51619044868|180|0.466|0.328|0.12521|58|18|0.0011564142678348|0.044451883604506|840|2008-03-16|-0.27907|2009-01-25|0.2551|1993-08-29
2024-02-11 04:23:44|WEEKLY|11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|-10.564174130001|43|0.039252315294344|0.16|-1|1|0.16|10.5|-0.00957|2|-0.0095687613189376|2|18.82|0.02028|0.07065|0.058947734408041|0.057441159088417|263.74067619973|231.4263319781|117.64705630931|0.529|0.471|0.03193|34|8|0.00047096774193548|0.011994398826979|15.505000114441|2015-05-31|-0.21004|2017-12-17|0.10258|2012-02-12
2024-02-11 04:23:46|WEEKLY|11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|26.049785939441|11|0.83340475043137|0.1741|1|2|0.16532|28.9|-0.11923|17|-0.11923078390268|17|42.32|0.099|0.15994|0.14724062006705|0.20607184963557|363.41363651965|377.90850503692|103.39892246747|0.579|0.421|0.12898|19|6|0.00077836609336609|0.0462185995086|30.39999961853|2022-01-23|-0.20749|2008-10-12|0.20354|2009-05-24
2024-02-11 04:23:50|WEEKLY|11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|-1418.2920458278|25|115.26401527594||0|0|0.40466|1021|-0.11537|7|-0.11537287736891|7|30.96|-0.13896|0.25754|0.045398554631982|0.16321817536602|69.515909951931|252.33087708122|323.10126582278|0.692|0.462|0.16825|26|4|0.0056680337756333|0.062432026537998|2200|2023-07-16|-0.47101|2010-11-21|0.9549|2013-10-27
2024-02-11 04:23:51|WEEKLY|11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|51.740512067129|5|4.5180059956968|-0.149|1|1|-0.149|55.4|-0.10339|13|-0.14616495943779|14|38.6|0.07757|0.11582|0.040964393891451|0.076532027452093|106.37632262605|119.18090826311|29.157895539936|0.733|0.467|0.16278|15|11|-0.0011340137221269|0.055923396226415|222|2011-05-15|-0.189|2020-03-22|0.22535|2017-02-05
2024-02-11 04:23:52|WEEKLY|11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|-125.11595677592|19|5.8719855919727||0|0|0.0531|107|-0.18705|11|-0.18705035971223|11|35.39|0.10567|0.16647|0.13502439457935|0.10180372902562|653.50930175121|181.35255674304|209.80392156863|0.545|0.386|0.16773|44|15|0.001509326984127|0.053688685714286|972|2008-08-03|-0.25522|2009-01-25|0.37097|1999-05-16
2024-02-11 04:23:53|WEEKLY|11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|-0.16320311567863|11|0.0044010365727243|0.0958|-1|2|0.0625|0.15|-0.0627|21|-0.062701355056109|21|21.51|0.03483|0.08734|0.080024642282034|0.11954027528878|546.77736397886|604.25325624933|164.83517473207|0.582|0.4|0.08872|55|15|0.0010964794635373|0.032270427493713|0.50400000810623|2008-06-15|-0.1711|2008-10-12|0.16667|2020-04-19
2024-02-11 04:23:55|WEEKLY|11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER|28.045593959467|65|1.2251703760251|0.5863|1|2|0.49029|30.7|0.2197|87|0.36992799706326|43|44.26|0.08223|0.14273|0.11779490912721|0.14167091091247|212.98798806591|186.51705384787|122.99680243994|0.579|0.421|0.17097|19|7|0.0010403867403315|0.051948397790055|49.810001373291|2007-05-13|-0.30631|2008-10-12|0.21619|2008-10-19
2024-02-11 04:23:59|WEEKLY|11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|183.13791104907|12|9.0514876150763|0.1576|1|1|0.15761|213|-0.1561|39|-0.15609756097561|39|38.52|0.00379|0.09359|-0.045479359538043|-0.11288369758269|50.176512027603|38.439080873058|102.40384615385|0.478|0.304|0.17405|23|8|0.0011186956521739|0.052455618729097|410|2017-10-29|-0.3012|2020-03-15|0.35398|2009-04-12
2024-02-11 04:23:59|WEEKLY|11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|470.07032527074|43|24.6760121769|0.3409|1|1|0.34091|531|-0.01538|31|0.093907808869152|82|49.4|0.13931|0.16553|0.071306587249491|0.064449472015692|130.61905448053|113.21859109|70.270625665862|0.8|0.4|0.16525|5|4|-0.00049359861591695|0.047993183391003|933|2018-08-26|-0.19338|2019-08-11|0.15001|2018-08-26
2024-02-11 04:24:00|WEEKLY|11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|531.01766572858|39|26.994111423808|0.4642|1|2|0.39229|614|0.24526|76|0.10320943181323|85|45.67|-0.00662|0.04023|0.0035639086463159|-0.039766768260408|94.892818555158|81.484209032043|65.785711417685|0.667|0.444|0.17383|9|4|-0.00042812917594655|0.044523474387528|1161.9047851562|2015-07-26|-0.10793|2022-06-26|0.1143|2019-06-30
2024-02-11 04:24:01|WEEKLY|11035|44436|/equities/x5-retail-grp|EMCONSGROWTH|-115.99919277258|13|32.366397718018|-0.4074|-1|1|-0.40741|19|0.14991|14|0.14991484354298|14|41.32|0.10575|1.02816|0.1235560303148|0.17959694121154|200.13924375648|236.20259609017|161.9778409333|0.818|0.455|0.32884|22|16|0.0085277198697068|0.09803664495114|1129|2023-08-06|-0.95597|2022-03-06|2.77359|2022-07-17
2024-02-11 04:24:02|WEEKLY|11036|944073|/equities/byd-a|EMCONSGROWTH|-212.264164656|71|13.384750953198|0.3189|-1|1|0.31886|181.17|-0.09661|15|-0.096607953592052|15|31.89|0.01804|0.13034|0.17782844157047|0.362264418648|201.21563042658|627.83897595033|647.03570774623|0.611|0.444|0.26058|18|5|0.0047693322981367|0.088355|358.85998535156|2022-06-19|-0.23346|2021-02-28|0.29695|2013-05-12
2024-02-11 04:24:03|WEEKLY|11037|944522|/equities/lao-jiao-a|EMCONSGROWTH|-189.44745361775|17|13.380817770859|0.22|-1|1|0.22|153.66|-0.13392|39|-0.13391826165399|39|35.75|0.04083|0.10715|0.21214918593136|0.38577687045053|404.07878476879|573.18489450147|522.65308046215|0.6|0.35|0.23259|20|7|0.0037151846785226|0.080800123119015|327.66000366211|2021-02-21|-0.21073|2021-02-28|0.19079|2020-07-05
2024-02-11 04:24:04|WEEKLY|11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH|34.231607590632|7|2.6219984847443|-0.0818|1|1|-0.08184|37.81|-0.21697|36|-0.21696872846966|36|20.08|-0.13252|0.02497|0.31819633564462|0.56064645670345|274.58225939299|409.86922576326|875.23147849205|0.4|0.24|0.27318|25|8|0.0096339173228347|0.095552893700787|93.571464538574|2021-02-28|-0.4401|2016-05-22|0.83824|2015-06-07
2024-02-11 04:24:05|WEEKLY|11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH|-16.759863950079|70|1.3034592441515|0.4525|-1|1|0.4525|14.12|-0.16862|13|-0.16861599190282|13|36.72|0.11797|0.18704|0.22831271923496|0.35518537126336|244.16372839005|324.60621213523|1249.5575172693|0.556|0.389|0.25354|18|8|0.0049728904109589|0.08400695890411|55.62809753418|2021-07-04|-0.28359|2023-06-11|0.19231|2010-03-28
2024-02-11 04:24:06|WEEKLY|11040|944129|/equities/changan-auto-a|EMCONSGROWTH|-17.488795904703|6|1.5779319300873||0|0|0.08798|13.58|0.05399|22|0.053988777219505|22|46.71|0.23654|0.32265|0.41501783725266|0.57862698086619|4253.6520592853|9844.8652960936|823.03031029889|0.536|0.429|0.30565|28|8|0.0035463594821021|0.091141431835491|21.479999542236|2023-12-03|-0.18947|2015-08-23|0.60714|2009-02-22
2024-02-11 04:24:08|WEEKLY|11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH|-53.425440276446|145|2.5354170270782||0|0|0.39925|49.42|0.27513|49|0.27513286392416|49|28.2|-0.07135|0.05343|0.044229082896507|0.087723188499807|125.16004769366|156.53405023338|194.72025139126|0.55|0.4|0.16835|20|9|0.0021326836158192|0.062553855932203|116.62861633301|2021-02-21|-0.30634|2019-06-02|0.4|2017-10-08
2024-02-11 04:24:09|WEEKLY|11042|944012|/equities/gujing-distill-a|EMCONSGROWTH|-252.67227816794|9|17.07268335883||0|0|0.02616|220|-0.18673|47|-0.18673225782057|47|33.05|-0.05714|0.07005|0.18083842824608|0.2980469609426|156.50266515709|375.69690876534|2131.783008776|0.5|0.409|0.28876|22|9|0.0059872925170068|0.094620027210884|308|2023-01-22|-0.17346|2015-07-05|0.23981|2009-11-29
2024-02-11 04:24:09|WEEKLY|11043|944239|/equities/haid-group-a|EMCONSGROWTH|-46.738282438614|129|2.8244846095139|0.3404|-1|1|0.34045|41.42|-0.15676|25|-0.1567631317155|25|59.9|0.11655|0.19859|0.055174264929382|0.18209284127894|101.91083062366|151.10885000988|478.29098035519|0.4|0.3|0.27104|10|4|0.0032571389270977|0.076357606602476|89|2021-02-21|-0.30159|2010-04-25|0.22713|2015-07-12
2024-02-11 04:24:10|WEEKLY|11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH|25.456857374554|23|1.1193810531679||0|0|0.06248|28.57|-0.03822|74|0.72929442507883|71|35.37|-0.08125|0.00704|0.019516187654213|0.040832070839574|92.204458784439|97.797834761144|137.02637492619|0.526|0.263|0.20087|19|8|0.0016181123919308|0.068298602305475|65.650001525879|2020-09-06|-0.3251|2010-03-14|0.43494|2010-12-05
2024-02-11 04:24:11|WEEKLY|11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH|-34.7141853117|150|1.9697802218421||0|0|0.62649|31.98|0.39836|16|0.39835700433236|16|10|0.00549|0.09684|0.39835700433236|0.39835700433236|139.836|139.836|65.251990690613|0.5|0.5|0.39225|2|0|-0.00046165680473373|0.076201479289941|145.61999511719|2021-01-17|-0.22838|2021-02-28|0.33863|2021-01-10
2024-02-11 04:24:13|WEEKLY|11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH|-123.16939375191|17|12.923130742012||0|0|0.22324|90.64|-0.14855|17|-0.14854764846533|17|24.67|-0.07413|-0.0118|-0.0012849522774765|0.19529950905735|52.872199738677|206.66412696157|231.63812142981|0.667|0.417|0.33521|12|5|0.0052612820512821|0.11144990384615|203.99000549316|2022-07-31|-0.1641|2018-10-14|0.26191|2023-06-18
2024-02-11 04:24:13|WEEKLY|11047|944845|/equities/tcl-corp-a|EMCONSGROWTH|3.6533929229186|30|0.24471092149687|-0.0714|1|1|-0.07143|4.16|-0.18652|11|-0.18651684478232|11|31.9|-0.01036|0.07165|0.040828920359691|0.040828920359691|128.09595224611|128.09595224611|220.10581369833|0.381|0.381|0.21268|21|5|0.0023540057224607|0.073710314735336|10.380000114441|2021-03-28|-0.18438|2011-05-29|0.24766|2021-01-17
2024-02-11 04:24:14|WEEKLY|11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH|-14.940634809993|35|1.268190360982||0|0|0.04282|13.86|-0.20352|38|-0.20352039058471|38|38.14|0.94787|1.04268|1.4514688168858|2.8144982119607|1468.1795003822|1281.2826370413|281.13590546205|0.714|0.357|0.32721|14|10|0.0059839084507042|0.10505371478873|70.589996337891|2015-06-07|-0.42442|2013-03-31|0.61061|2020-08-02
2024-02-11 04:24:15|WEEKLY|11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH|-5.531297504817|28|0.50709917145126||0|0|0.16699|4.29|0.10536|18|0.10536491141927|18|36|0.15528|0.30696|0.2572188582378|0.2876051782647|438.00883636197|266.68806932786|76.607143480559|0.714|0.5|0.30048|14|7|0.0024654048964218|0.089258926553672|25.969999313354|2016-01-03|-0.44601|2016-08-14|0.46535|2014-02-02
2024-02-11 04:24:16|WEEKLY|11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH|-10.005765444052|66|0.61025516391206||0|0|0.32598|8.56|-0.14822|54|-0.14822267342481|54|39.81|0.1525|0.30767|0.3072912979598|0.60931207559186|159.38488787457|310.04904108774|83.430801448916|0.5|0.313|0.21928|16|5|0.0015173504273504|0.076541937321937|42.200000762939|2020-09-06|-0.50408|2011-12-04|0.46495|2010-09-19
2024-02-11 04:24:17|WEEKLY|11051|944183|/equities/faw-car-a|EMCONSGROWTH|-9.6451300622411|4|0.66208512834455||0|0|-0.0303|8.16|-0.09486|27|-0.094857134137834|27|36.3|0.02567|0.09084|-0.00033454751044982|0.046239552814895|73.75756197012|110.85126904966|42.744891472963|0.5|0.35|0.24066|20|7|0.00064192043895748|0.083601742112483|30.5|2015-06-14|-0.24196|2015-07-05|0.32247|2015-08-16
2024-02-11 04:24:18|WEEKLY|11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH|-26.655826529138|24|2.4272480846263||0|0|0.24464|22.2|-0.01935|44|-0.019352683917066|44|34.72|0.55435|0.83408|1.2654453138715|2.4743637203468|1350.3578110608|4555.820673137|517.48253986815|0.5|0.278|0.33137|18|7|0.0062921296296296|0.1043424537037|72.418426513672|2021-02-21|-0.47099|2017-10-15|0.96|2017-10-08
2024-02-11 04:24:19|WEEKLY|11053|1013770|/equities/autek-china|EMCONSGROWTH|-22.780767630393|66|2.1567304226322||0|0|0.35911|20.06|-0.36077|18|-0.3607714291297|18|29.6|-0.65442|0.84226|-0.51113534598042|0.93915059200083|-1819.2936239566|234.93333049172|538.29530328869|0.6|0.4|0.51778|10|3|0.020879473684211|0.10008501385042|109.69999694824|2021-06-27|-0.83406|2017-10-15|5.80398|2017-10-08
2024-02-11 04:24:20|WEEKLY|11054|944741|/equities/chinese-town-a|EMCONSGROWTH|-3.5479180251128|33|0.28191409641501|0.3122|-1|1|0.31222|3.04|-0.2093|28|-0.20930233351645|28|31.59|-0.03668|0.01337|-0.067669318476896|-0.10035911676753|27.167128516471|41.162459231987|37.254902189945|0.727|0.364|0.23785|22|13|-2.0220082530943E-6|0.075193892709766|14.779999732971|2015-06-28|-0.23978|2015-07-05|0.20558|2015-03-29
2024-02-11 04:24:21|WEEKLY|11055|944957|/equities/longping-tech-a|EMCONSGROWTH|-15.584455949431|8|1.1163368649381||0|0|0.01073|13.83|-0.16187|3|-0.16187054637533|3|39|-0.11011|-0.00409|0.021515036608241|0.0497077696554|97.580313102176|119.72422181559|248.29442544848|0.556|0.389|0.2391|18|6|0.0029429055007052|0.08511629055007|37.360000610352|2015-06-21|-0.22222|2015-07-05|0.42059|2020-01-05
2024-02-11 04:24:23|WEEKLY|11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH|-6.1068783323222|43|0.50056347013274||0|0|0.27686|5.25|-0.18883|25|-0.18882677278203|25|36.72|-0.01125|0.08288|0.10255519719771|0.087385954514306|183.64509208346|133.22524449829|52.23880497873|0.5|0.333|0.27099|18|7|0.001125533428165|0.087722503556188|14.239999771118|2015-05-31|-0.2939|2012-03-04|0.46359|2020-01-05
2024-02-11 04:24:24|WEEKLY|11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH|-74.179222398196|42|6.7730739292816||0|0|0.50119|56.68|-0.23193|9|-0.23193118085186|9|28.83|-0.05085|0.09152|0.064463202940622|0.20883089962768|43.75269619854|229.49824294258|475.90261151423|0.625|0.458|0.28454|24|8|0.0043194542974079|0.095467776261937|276.89001464844|2021-10-03|-0.31924|2012-12-02|0.23543|2019-09-22
2024-02-11 04:24:24|WEEKLY|11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH|-15.337469053775|72|1.1492408134073||0|0|0.49858|14.09|-0.19438|44|-0.19438074767845|44|40.36|0.06613|0.16285|0.13070375509383|0.23394242215257|163.30067684497|210.53923427932|84.219967352758|0.643|0.429|0.26971|14|7|0.00162|0.083299937106918|56.240001678467|2020-09-06|-0.57822|2012-03-18|0.28716|2015-06-07
2024-02-11 04:24:25|WEEKLY|11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH|-28.695920893241|4|2.1992764320042|-0.0344|-1|1|-0.03439|26.17|0.25452|75|0.25451840807494|75|38.61|-0.04151|0.00806|0.036002845461429|0.03975568054007|131.41501824918|120.41299623223|173.31125440506|0.556|0.333|0.22479|18|7|0.0020079226361032|0.074528710601719|36.069999694824|2018-05-13|-0.17353|2011-05-29|0.24362|2015-07-19
2024-02-11 04:24:26|WEEKLY|11060|944818|/equities/suning-commerce-a|EMCONSGROWTH|-1.7761214922386|42|0.11037383313037||0|0|0.21466|1.5|-0.13182|20|-0.13181821580761|20|39.28|0.05349|0.13661|0.0967150385927|0.09215920909983|216.81405344705|159.82866467057|14.925372851066|0.611|0.444|0.24138|18|8|-0.001095320855615|0.073516403743316|23.540000915527|2015-06-14|-0.20984|2015-07-05|0.46483|2015-08-16
2024-02-11 04:24:36|WEEKLY|11061|1017433|/equities/giant-network|EMCONSGROWTH|-13.024158555534|28|1.3547195057957||0|0|0.30775|9.65|0.52977|26|0.52976629844692|26|42|0.55036|0.64498|0.76974064548674|1.0708111811258|469.44151335866|631.73972001176|153.6624091741|0.667|0.5|0.25738|12|5|0.0031671563088512|0.083666534839925|78.233299255371|2017-04-02|-0.16692|2016-01-17|0.61111|2015-11-22
2024-02-11 04:24:44|WEEKLY|11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH|-6.0753775457874|17|0.50665184790794|0.0768|-1|1|0.07679|5.41|0.14746|47|0.14745681238244|47|35.39|0.22708|0.4025|0.53308208890169|0.62146944174976|493.25875452851|330.25847324234|83.359014456175|0.5|0.389|0.27005|18|8|0.0026444869831547|0.091632940275651|22.569999694824|2015-06-14|-0.52004|2011-12-04|0.61176|2015-04-05
2024-02-11 04:24:45|WEEKLY|11063|1017650|/equities/betta-pharma|EMCONSGROWTH|-52.073866509234|35|5.3451597162589||0|0|0.17547|42.62|-0.06018|32|-0.060181843150746|32|28.08|-0.09625|-0.00895|0.25052776187058|0.22051040026233|185.33309685568|135.22041212292|115.06478908865|0.417|0.333|0.28886|12|4|0.003277358490566|0.098130080862534|160.66000366211|2020-07-19|-0.21257|2018-10-14|0.6105|2016-11-27
2024-02-11 04:24:46|WEEKLY|11064|944317|/equities/robam-appliances-a|EMCONSGROWTH|-24.567723341771|16|1.5628852645128||0|0|-0.00518|23.29|-0.00199|59|-0.0019914563808109|59|66|0.54606|0.79409|1.2102814145689|1.5722707998838|525.1249751283|688.85110600313|163.66831809376|0.5|0.4|0.23062|10|4|0.0024124148148148|0.081870874074074|54.5|2018-01-21|-0.50844|2012-04-01|0.21901|2015-07-19
2024-02-11 04:24:47|WEEKLY|11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH|-38.207416807358|75|3.0060395172073|0.2741|-1|1|0.27411|34.48|-0.03409|41|-0.034086195528081|41|32.17|-0.0861|0.03017|0.047067531825094|0.12826093968898|54.718597035511|105.01324528295|231.25419111403|0.556|0.444|0.21535|18|5|0.0026094333843798|0.079576860643185|71.169998168945|2020-09-06|-0.16429|2015-06-28|0.21908|2020-02-23
2024-02-11 04:24:49|WEEKLY|11066|944466|/equities/aodong-a|EMCONSGROWTH|-16.125847987951|9|0.93413594693637|0.0136|-1|1|0.01356|15.28|-0.06981|27|-0.069809072811212|27|32.86|-0.05178|0.03417|-0.043382355908788|-0.038069794942437|44.214590872177|48.937554231012|48.662420122941|0.5|0.455|0.18632|22|10|0.00011585499316006|0.062685212038304|38.080001831055|2010-01-17|-0.19365|2012-04-15|0.30764|2016-11-27
2024-02-11 04:24:50|WEEKLY|11067|950862|/equities/by-health|EMCONSGROWTH|-17.927400155512|25|1.1517202030562||0|0|0.12565|16.91|-0.0684|36|-0.068400773633827|36|43.93|-0.01997|0.13177|0.10116450203207|0.24059824662924|169.12515086191|263.47031233969|132.62744978362|0.571|0.357|0.25373|14|7|0.0022585915492958|0.081477809076682|37.900001525879|2021-05-30|-0.48014|2012-02-05|0.24268|2015-07-19
2024-02-11 04:24:50|WEEKLY|11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH|2.1572097289319|26|0.20328562777445|-0.2258|1|1|-0.22581|2.4|-0.40896|5|1.919831396811|61|44.2|0.04562|0.1906|0.15243289100382|0.49766133755755|31.042885208459|158.01701833826|23.099133937082|0.467|0.267|0.31766|15|7|0.0012904069767442|0.1043385755814|26.680000305176|2020-08-09|-0.64507|2011-12-04|0.49617|2019-03-10
2024-02-11 04:24:51|WEEKLY|11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH|-18.027439107292|39|1.2756085416119|0.1791|-1|1|0.17907|16.55|-0.05667|35|-0.056669447714332|35|33.7|-0.10083|-0.03935|-0.08402009554752|-0.070721051437665|19.681601209709|44.769034665867|120.53896423047|0.6|0.4|0.26488|20|10|0.0018094662921348|0.086579662921348|35.729999542236|2019-03-17|-0.23832|2015-07-05|0.29642|2015-07-19
2024-02-11 04:24:52|WEEKLY|11070|944552|/equities/navinfo-a|EMCONSGROWTH|-8.6579343851987|39|0.78264473466688|0.3965|-1|1|0.39646|6.82|-0.09591|23|-0.095912285574673|23|35.56|-0.07057|0.04711|0.06338700325534|0.019356880810606|144.84422136425|102.12144559876|37.637968299067|0.611|0.444|0.28604|18|9|0.0014826991150442|0.099570560471976|33.729999542236|2010-12-26|-0.42453|2011-12-04|0.5|2017-10-08
2024-02-11 04:24:54|WEEKLY|11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH|46.07454282857|6|3.575851219626||0|0|0.0798|58.32|-0.13897|31|-0.076932745802948|18|57.54|0.15021|0.20356|0.045571375576823|0.18272835481466|85.694491205816|176.52447877612|586.72034362979|0.846|0.385|0.22961|13|8|0.0034366932270916|0.07601229747676|88.800003051758|2020-07-26|-0.18038|2015-06-21|0.25896|2015-07-12
2024-02-11 04:24:55|WEEKLY|11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH|44.07271729365|3|4.2607607495288|0.0083|1|1|0.00827|56.11|0.61467|84|0.61466983835162|84|38.68|-0.01028|0.05374|0.086059571073738|0.17913632510272|169.14852975861|236.73941127435|377.84511224907|0.474|0.316|0.20944|19|6|0.0028773541383989|0.072812537313433|68.959999084473|2023-05-14|-0.14354|2015-06-28|0.17462|2021-08-29
2024-02-11 04:24:56|WEEKLY|11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH|-9.6256682652457|26|0.6840803969026||0|0|0.17794|8.87|0.28463|58|0.28462940630339|58|45.44|-0.06101|0.03958|-0.064562637923423|-1.3420225959404E-6|44.205923226682|93.322452121359|130.82595296571|0.625|0.438|0.21315|16|6|0.0014094813829787|0.068786236702128|14.479999542236|2023-04-16|-0.25071|2015-07-05|0.24805|2019-04-07
2024-02-11 04:24:57|WEEKLY|11074|944054|/equities/shunxin-a|EMCONSGROWTH|-22.754939118651|29|1.9999817012631||0|0|0.31885|18.18|0.0309|36|0.030900006306259|36|43.81|0.03157|0.14459|0.19920936858189|0.26269931726715|150.55756896361|199.47212295452|124.77694362364|0.5|0.438|0.2743|16|5|0.0020495336076818|0.087708834019204|79|2020-09-06|-0.2126|2014-03-23|0.33454|2022-11-06
2024-02-11 04:24:58|WEEKLY|11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH|-39.118053512221|26|2.2491980389453|-0.1139|-1|1|-0.11386|36.98|0.65714|90|0.65714232270666|90|35.65|-0.03694|0.08914|0.085533474011559|0.17359776758678|120.00191305295|185.98892306838|133.50179972454|0.3|0.25|0.24282|20|5|0.0022165176151761|0.079962953929539|62.200000762939|2020-08-09|-0.3232|2017-10-15|0.69|2017-10-08
2024-02-11 04:24:59|WEEKLY|11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH|46.505929477739|80|3.7646899197738||0|0|0.47149|57.8|-0.1255|18|-0.090431799120929|20|34.21|-0.04221|0.01871|-0.016508951358286|0.016121748458854|66.032380847099|101.8367901763|239.8340179343|0.737|0.474|0.21331|19|10|0.0022485596707819|0.069076159122085|73.709999084473|2017-07-02|-0.16544|2019-07-21|0.19969|2021-02-07
2024-02-11 04:25:00|WEEKLY|11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH|-25.027828442545|57|1.8859428523286|0.3074|-1|1|0.30741|20.75|0.14406|9|0.14406449052786|9|26.5|-0.03882|0.00883|-0.036793279571562|0.011594467790628|28.072300970947|70.876751530001|114.32507127336|0.773|0.455|0.26468|22|15|0.0024245070422535|0.082338528951487|53.959999084473|2022-12-11|-0.27467|2016-08-14|0.48286|2022-11-20
2024-02-11 04:25:01|WEEKLY|11078|944074|/equities/c-s-paper-a|EMCONSGROWTH|-10.069754588164|31|0.77392639743015||0|0|0.1062|9.51|-0.11111|30|-0.11111110225866|30|53.17|0.22523|0.29977|0.13325483993901|0.26757006249643|145.66045696448|174.50878582676|55.875440500026|0.667|0.333|0.26452|12|8|0.00086218562874252|0.079478637724551|35.220001220703|2021-06-06|-0.42089|2013-03-10|0.2116|2014-10-12
2024-02-11 04:25:02|WEEKLY|11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH|-11.338003133908|40|0.86722482964909||0|0|0.2376|10.3|-0.33255|12|-0.33255408130232|12|28.14|-0.16635|0.16469|0.11801539092589|0.25782877126536|91.923454732109|157.7127795094|126.69126747538|0.409|0.273|0.26456|22|7|0.0052339665653495|0.081666033434651|35.840000152588|2015-06-14|-0.50831|2016-02-28|0.87896|2016-06-05
2024-02-11 04:25:03|WEEKLY|11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH|-4.301433125938|2|0.47214437849157||0|0|0.00949|3.13|-0.32224|38|-0.32224170583106|38|37.69|0.09853|0.19813|0.24305296537717|0.37308620839671|105.19694410606|285.85085112953|40.283141854882|0.625|0.438|0.34032|16|7|0.0016790231788079|0.10413498344371|43.580001831055|2020-11-08|-0.48023|2012-04-01|0.61183|2018-06-03
2024-02-11 04:25:05|WEEKLY|11081|944487|/equities/joyoung-a|EMCONSGROWTH|-13.074306647312|39|0.90879201898904||0|0|0.26581|11.38|-0.18848|44|-0.18848169160051|44|49.21|0.08123|0.17906|0.17180994536451|0.11488020608123|220.93402133762|151.69247445012|63.047094711646|0.429|0.357|0.24586|14|5|0.001007386519945|0.079482214580468|45.979999542236|2020-09-06|-0.29715|2015-08-23|0.39559|2013-12-15
2024-02-11 04:25:06|WEEKLY|11082|944824|/equities/suofeiya-a|EMCONSGROWTH|-18.925197050482|38|1.4474601494524||0|0|0.01714|16.63|-0.13569|18|-0.13568979254691|18|38.44|0.09028|0.18834|0.25773743988872|0.46124860016658|283.4106941351|404.63907528526|165.63744246964|0.688|0.375|0.26885|16|6|0.0028493711656442|0.088738220858896|42.5|2017-10-29|-0.5093|2012-02-19|0.25425|2020-05-31
2024-02-11 04:25:06|WEEKLY|11083|102616|/equities/minor-internat|EMCONSGROWTH|-31.764885779527|17|1.6901102634945||0|0|-0.07965|30.5|-0.11024|44|-0.11023622047244|44|31.54|-0.07433|-0.00784|-0.018573946681589|0.067370914035989|43.42230507836|132.38994815575|532.28621114266|0.667|0.375|0.1866|24|10|0.0032487710219922|0.068864954721863|44.484161376953|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2024-02-11 04:25:07|WEEKLY|11084|43227|/equities/air-new-zealand?cid=43227|NZX50|-0.70630723887803|19|0.021507385952401|0.1111|-1|1|0.11111|0.64|-0.04206|50|-0.042064310483563|50|24|-0.04574|0.04593|-0.026145968723857|-0.0063119495615481|48.144162879768|71.331160975854|71.910111908058|0.5|0.375|0.15218|32|10|0.00075169211195929|0.050770101781171|2.920000076294|2016-01-31|-0.38879|2017-02-05|0.45556|2020-04-19
2024-02-11 04:25:08|WEEKLY|11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|26.338942812276|29|0.86231709528204||0|0|0.02504|28.66|-0.11651|21|-0.11650777326957|21|24.9|-0.05349|-0.01506|-0.020559685523701|-0.031189868901638|76.903459183501|75.324879679802|85.044508007638|0.429|0.333|0.11958|21|5|0.00030985480943739|0.043516370235935|39.049999237061|2013-11-03|-0.25532|2020-03-15|0.19512|2020-05-31
2024-02-11 04:25:18|WEEKLY|11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|-1.2185935000127|70|0.042917526830624|0.0342|-1|1|0.03419|1.13|-0.14286|9|-0.14285718028549|9|40.58|0.03238|0.06227|0.043669283562238|0.036591791807759|128.64730107178|114.39352692955|114.24527537817|0.583|0.417|0.10333|12|5|0.00054523381294964|0.03255118705036|1.7300000190735|2021-09-12|-0.15842|2020-03-29|0.12903|2020-04-19
2024-02-11 04:25:19|WEEKLY|11087|1096344|/equities/arvida|NZX50|0.93763366250678|5|0.075035519175874||0|0|-0.10744|1.08|-0.12037|8|0.22166650138364|70|43|0.09061|0.1193|0.17987738647601|0.32714834155863|287.29543642588|232.60877383392|120.48193588232|0.636|0.273|0.13399|11|5|0.00095245283018868|0.04052750524109|2.1185948848724|2021-09-19|-0.24277|2020-03-15|0.13333|2023-05-21
2024-02-11 04:25:20|WEEKLY|11088|43240|/equities/chorus|NZX50|-8.2248707385016|23|0.26258858098548||0|0|-0.03518|7.945|0.07493|107|0.074930018803011|107|43.93|0.09912|0.14329|0.075169718726699|0.11447491084884|151.71475572335|159.12585166364|241.48936971983|0.5|0.357|0.13544|14|5|0.0021229356357928|0.046052919937206|9.3900003433228|2020-09-20|-0.23664|2013-11-10|0.28641|2014-12-07
2024-02-11 04:25:21|WEEKLY|11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|-8.4206292756884|13|0.23543792525081||0|0|-0.05714|8.14|0.00775|18|0.0077548073050917|18|45.17|0.00446|0.06283|0.063435239320251|0.1023918420192|146.89421932874|157.4204515951|176.01523288834|0.583|0.417|0.1234|12|4|0.001520559566787|0.040569440433213|11.159999847412|2021-01-10|-0.16119|2020-07-12|0.20651|2021-01-10
2024-02-11 04:25:22|WEEKLY|11090|43248|/equities/ebos-group|NZX50|-39.134850281837|36|1.7814932099588||0|0|-0.01534|36.4|-0.1135|30|-0.11350149130708|30|24.83|-0.02304|0.01519|0.025870545030009|0.12142080474735|115.25084766266|290.30573941491|914.57289827734|0.633|0.367|0.10557|30|13|0.0032159743589744|0.035783474358974|46.75|2023-04-09|-0.13531|2023-06-11|0.15989|2018-07-08
2024-02-11 04:25:24|WEEKLY|11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|-4.9974449040429|24|0.23914831088438|0.1405|-1|1|0.1405|4.16|-0.05469|14|-0.054687449068295|14|29.08|-0.01366|0.025|-0.021201952802407|-0.025622687935509|56.630466063817|64.517103921577|80.776694570436|0.577|0.346|0.14592|26|12|0.00040229781771502|0.049706379974326|10.661647796631|2016-09-11|-0.17284|2018-11-25|0.21493|2020-11-15
2024-02-11 04:25:25|WEEKLY|11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|3.0107299584163|7|0.13762789381664|-0.0143|1|1|-0.01433|3.44|-0.05758|19|0.013778664622958|48|34.47|0.02799|0.06392|0.0061112877926583|0.02516622511531|104.91210532278|117.90526836048|54.603173858304|0.733|0.467|0.09978|15|8|-0.00071305927342256|0.032357227533461|6.6599998474121|2018-01-14|-0.1493|2023-10-01|0.13423|2023-03-19
2024-02-11 04:25:26|WEEKLY|11093|1096357|/equities/freightways?cid=1096357|NZX50|-8.9133258422599|101|0.34656012265708||0|0|0.2819|8.33|0.6|95|0.60000005261651|95|37.5|0.04702|0.08132|0.11077033779296|0.26262838711678|172.81512081282|230.6557118679|203.66747219888|0.583|0.333|0.11649|12|6|0.0017118727272727|0.038669018181818|13.85000038147|2021-07-11|-0.1498|2020-03-15|0.21579|2020-04-19
2024-02-11 04:25:26|WEEKLY|11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|-2.6126826422012|70|0.073869999263267|0.0429|-1|1|0.04291|2.565|0.12805|42|0.061175566954013|51|31.64|-0.01947|0.01949|0.01249945466355|0.03803427715768|107.57631441123|123.67686041988|141.71271482371|0.643|0.429|0.11626|14|7|0.00114001953125|0.0407827734375|4|2021-01-10|-0.16427|2020-03-15|0.12595|2020-04-19
2024-02-11 04:25:27|WEEKLY|11095|1152826|/equities/goodman-proper?cid=1152826|NZX50|1.9993661427018|7|0.089250775300098||0|0|-0.04167|2.185|-0.13384|41|0.43262413386206|95|29.41|-0.04428|-0.01612|0.027657545591634|0.097051279346632|110.75212688838|136.52948559285|204.20559211864|0.412|0.235|0.09784|17|5|0.0016374703557312|0.032305790513834|2.7400000095367|2022-01-09|-0.16872|2020-03-15|0.07|2023-04-02
2024-02-11 04:25:29|WEEKLY|11096|43257|/equities/heartland-nz|NZX50|-1.6142813192559|16|0.091427115160641|0.1847|-1|1|0.18471|1.28|-0.11798|16|-0.11797748444553|16|55.33|0.1927|0.26762|0.27605869156985|0.37434609964997|584.52711794089|471.71283987361|164.10256645383|0.75|0.5|0.13296|12|5|0.0013486745213549|0.044782488954345|2.5899999141693|2022-01-09|-0.21212|2020-03-22|0.15054|2020-04-12
2024-02-11 04:25:30|WEEKLY|11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|9.6494775195632|46|0.35765665830035|0.1533|1|1|0.15326|10.61|-0.09134|25|0.35502997988644|95|45.73|0.08823|0.13744|0.096301596939112|0.21790516696097|144.48451612571|172.99874630395|473.19597450914|0.455|0.273|0.10658|11|5|0.0031614598540146|0.034194397810219|11|2024-02-04|-0.13556|2020-03-15|0.24483|2020-12-13
2024-02-11 04:25:31|WEEKLY|11098|1096367|/equities/investore-property|NZX50|-1.2558674747452|70|0.056610785065685|0.2252|-1|1|0.22517|1.17|-0.13218|10|-0.13218391828326|10|40.75|0.04681|0.06718|0.022177155856887|0.022177155856887|104.02731904|104.02731904|72.222219360546|0.375|0.375|0.09662|8|3|-0.00057883544303797|0.031637139240506|2.289999961853|2020-10-11|-0.11798|2020-03-15|0.08609|2020-03-29
2024-02-11 04:25:32|WEEKLY|11099|43262|/equities/kathmandu|NZX50|-0.82323527715407|107|0.049411765011822|0.5111|-1|1|0.51111|0.66|0.12864|30|0.12863790557484|30|31.8|0.04193|0.12475|0.11133949752927|0.13869510716167|217.35500196008|206.73708485083|30.414746683015|0.6|0.4|0.193|20|8|0.00018354447439353|0.06475897574124|4.0500001907349|2013-11-24|-0.54028|2020-03-22|0.28264|2020-04-05
2024-02-11 04:25:33|WEEKLY|11100|43265|/equities/kiwi-income|NZX50|-0.90277089532092|105|0.032035163797081|0.2377|-1|1|0.23767|0.85|-0.06838|68|-0.068382209033142|68|42|-0.01419|0.00762|-0.0052853923277851|-0.043724453638795|93.403752150988|82.912628138572|87.628865852684|0.438|0.25|0.09077|16|7|9.6082474226803E-5|0.03092405927835|1.7000000476837|2019-08-11|-0.21162|2020-03-22|0.10784|2020-06-07
2024-02-11 04:25:34|WEEKLY|11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|62.975772445915|11|2.5312684340721|0.0381|1|1|0.03807|70.07|-0.15817|30|-0.15816991469439|30|43|0.12776|0.17628|0.22236138709816|0.28611295578553|205.12520487317|212.04639934788|594.31721731585|0.385|0.308|0.12305|13|4|0.0036269244288225|0.038491019332162|99.779998779297|2021-09-05|-0.16391|2020-03-22|0.20739|2020-03-29
2024-02-11 04:25:37|WEEKLY|11102|1152799|/equities/napier-port-holdings-ltd|NZX50|2.2029672697569|9|0.10621440675628||0|0|-0.04331|2.43|0.07971|57|-0.11529474739053|13|32.14|-0.03343|0.00288|-0.014489299331731|-0.032861913880589|89.362592674004|88.878287970907|79.223311188929|0.857|0.429|0.14556|7|4|-0.00046536480686695|0.046484291845494|4.2800002098083|2020-01-05|-0.11513|2023-02-19|0.16901|2020-04-19
2024-02-11 04:25:38|WEEKLY|11103|1096379|/equities/nzx?cid=1096379|NZX50|-1.1496887124316|129|0.04387893577947||0|0|0.40696|1.06|0.32847|71|0.32846682410013|71|53.38|0.05688|0.08556|0.063881190571485|0.10811136630389|136.52502831602|143.62174595253|82.644620725147|0.75|0.5|0.12534|8|6|-1.8036036036037E-5|0.036784828828829|2.1507570743561|2021-01-17|-0.14656|2022-02-27|0.15126|2020-04-19
2024-02-11 04:25:39|WEEKLY|11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50|0.66285613407744|37|0.040364243714436|-0.1375|1|1|-0.1375|0.69|-0.16418|25|0.036383806821517|10|35.22|0.04675|0.09852|0.002075127910884|0.085202208254712|98.231889177703|117.52756476|87.34176947776|0.333|0.222|0.15881|9|3|0.00057124645892351|0.051631246458923|1.6000000238419|2021-02-07|-0.3625|2020-03-22|0.21212|2020-04-12
2024-02-11 04:25:39|WEEKLY|11105|43287|/equities/pacific-edge|NZX50|-0.14575726853892|116|0.017300675113286|0.921|-1|1|0.92097|0.098|7.79451|75|7.7945136274806|75|32.55|0.11832|0.57983|0.8361872505257|1.000943942086|2901.2909518206|2998.6890362267|89.09090724366|0.6|0.5|0.25325|20|5|0.0064256005221932|0.09558453002611|1.7400000095367|2014-02-09|-0.79798|2023-06-11|1.47126|2023-07-09
2024-02-11 04:25:41|WEEKLY|11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|-5.6652747329448|70|0.23261249225125|0.1318|-1|1|0.13183|5.4|-0.08529|14|-0.085294174158035|14|60.38|0.06483|0.11398|0.16106707096675|0.22111197948356|168.58159824906|183.06377335953|193.0225920691|0.625|0.5|0.12301|8|4|0.0014690579710145|0.034048804347826|8.1400003433228|2020-06-28|-0.12239|2020-03-15|0.12989|2020-06-21
2024-02-11 04:25:54|WEEKLY|11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|1.1038486785394|8|0.054334501951959|-0.0196|1|1|-0.01961|1.25|0.25185|89|0.25185187212888|89|43.08|0.02042|0.03668|0.017396851101661|0.046919713976331|112.14578629057|127.7002130796|121.70188298687|0.692|0.462|0.0833|13|10|0.00054978835978836|0.031426490299824|1.9500000476837|2020-03-08|-0.11518|2020-03-15|0.06309|2020-06-07
2024-02-11 04:26:09|WEEKLY|11108|43293|/equities/prop-industrie|NZX50|-2.3300098820249|70|0.057306582758069|0.0464|-1|1|0.04641|2.26|0.14458|71|0.14458422157691|71|39.06|-0.04031|0.00196|0.0011449437552079|0.0573122954537|98.249158940034|123.64031175382|205.45454013446|0.389|0.222|0.08398|18|7|0.0011097279792746|0.026348808290155|3.2000000476837|2021-09-05|-0.20238|2020-03-15|0.06612|2022-07-10
2024-02-11 04:26:23|WEEKLY|11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|NZX50|1.3082401498904|55|0.035586603987559||0|0|0.06818|1.41|0.10204|24|-0.25|8|23.24|-0.20816|0.03247|0.0043402517733789|0.095167417437338|31.901128476938|82.41226873755|384.82531479516|0.647|0.412|0.22518|17|5|0.0068481069042316|0.074113630289532|2.420000076294|2020-06-28|-0.72928|2015-09-20|0.85835|2014-08-24
2024-02-11 04:26:24|WEEKLY|11110|1096391|/equities/restaurant-brands-nz|NZX50|-4.4657520685624|27|0.28751943956251||0|0|0.27947|3.79|-0.24317|18|-0.24316541392279|18|37.21|0.07843|0.12763|0.12073137812221|0.13621921677645|224.18141742358|190.68012908464|141.00751766318|0.643|0.429|0.13699|14|5|0.0012257952468007|0.042407751371115|16.25|2021-08-08|-0.2019|2020-03-15|0.16408|2020-04-12
2024-02-11 04:26:26|WEEKLY|11111|43301|/equities/sanford|NZX50|-4.2289291163233|50|0.15421700838746||0|0|-0.01008|4.01|-0.10787|13|-0.10786512387158|13|30.08|0.01684|0.04986|0.034450425456328|0.042313579385519|147.69455313973|149.13787535645|71.607148163781|0.625|0.458|0.07695|24|8|-0.00011173800259403|0.029384539559014|8.5|2018-01-14|-0.12644|2011-12-11|0.12031|2020-04-19
2024-02-11 04:26:27|WEEKLY|11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50|-3.4812887017562|60|0.15757358192327||0|0|0.19059|3.27|-0.0549|22|-0.054901909452362|22|36.58|0.09852|0.13425|0.22947565761794|0.35562469412982|206.08536976073|246.6420054426|211.99351315993|0.583|0.417|0.14483|12|6|0.0020505421686747|0.04446234939759|5.8899998664856|2021-12-19|-0.19221|2023-02-19|0.14865|2021-08-29
2024-02-11 04:26:38|WEEKLY|11113|1096397|/equities/serko-ltd?cid=1096397|NZX50|3.5691975303355|39|0.25901548434274|0.5645|1|2|0.3125|4.2|-0.24364|10|-0.24363639137962|10|19.96|-0.01412|0.14407|0.16965266514629|0.19203197046259|293.61644626147|253.61748156608|407.76698309983|0.522|0.391|0.22428|23|5|0.0065393561368209|0.075499134808853|8.3500003814697|2021-10-10|-0.548|2020-03-22|0.69912|2020-03-29
2024-02-11 04:26:41|WEEKLY|11114|1096396|/equities/skellerup?cid=1096396|NZX50|4.3698791467821|13|0.19658096885442|-0.0536|1|2|-0.07045|4.75|-0.07579|28|-0.18941981369012|39|36.87|0.07064|0.12668|0.18634258785774|0.32009748767793|315.5344411258|344.76910166962|332.16784435168|0.667|0.4|0.14897|15|7|0.0026234513274336|0.041676053097345|6.5|2021-11-14|-0.16346|2020-03-15|0.15044|2015-08-23
2024-02-11 04:26:54|WEEKLY|11115|43309|/equities/sky-network-television?cid=43309|NZX50|2.4854193663842|53|0.11205923455927|0.0898|1|1|0.08984|2.79|0.13319|26|0.13318605548265|26|37.84|-0.59429|0.47382|0.66464135949797|1.0317036034214|1089.6462325493|815.74302874302|72.467533271778|0.632|0.368|0.22879|19|6|0.009722373540856|0.054615551232166|27.019239425659|2016-10-09|-0.45162|2015-03-22|9.16667|2016-07-10
2024-02-11 04:27:02|WEEKLY|11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|1.750190190382|2|0.12160327305158||0|0|-0.03256|2.08|0.14248|63|0.14248220404188|63|36.67|-0.06116|-0.00347|-0.011268147682238|-0.024272287042427|84.946058931801|81.742035730149|76.752763632|0.429|0.333|0.15205|21|6|0.00045221789883268|0.047110920881971|5.1900000572205|2016-08-14|-0.40856|2020-03-22|0.21469|2020-04-12
2024-02-11 04:27:10|WEEKLY|11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|4.9504652263776|7|0.13382439440936|0.0019|1|1|0.00193|5.19|-0.06694|41|0.018220246567571|49|42|-0.06733|-0.02931|-0.066154660183494|0.02341648571825|59.208660110807|105.50805359928|228.88644903405|0.538|0.231|0.13696|13|6|0.0018740579710145|0.040204692028986|5.5|2022-09-18|-0.16836|2020-03-15|0.13534|2015-08-23
2024-02-11 04:27:21|WEEKLY|11118|43246|/equities/dnz-property|NZX50|-1.5049645103909|22|0.068741402633592|-0.0625|-1|1|-0.0625|1.36|-0.13121|7|-0.13121387976164|7|37.89|0.06347|0.1019|0.073951854742881|0.11727661731372|186.25832902211|205.14324772969|134.65346803432|0.556|0.389|0.08917|18|7|0.00070156472261735|0.028575789473684|2.710000038147|2021-09-05|-0.21277|2020-03-22|0.08589|2020-06-28
2024-02-11 04:27:30|WEEKLY|11119|1096403|/equities/summerset?cid=1096403|NZX50|9.6551333042502|34|0.4932888159315||0|0|0.16841|11.17|-0.15877|9|-0.15877188829027|9|30.29|0.05545|0.09965|0.12237015156949|0.18679174940729|293.34645154853|308.14257488111|374.83221492619|0.706|0.471|0.1413|17|6|0.0031385583941606|0.04717197080292|15.689999580383|2021-09-05|-0.26268|2020-03-15|0.23557|2020-03-29
2024-02-11 04:27:39|WEEKLY|11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|-1.1133634121491|48|0.0930090269826||0|0|0.70877|0.83|-0.167|14|-0.1669994454976|14|25.15|-0.02178|0.03029|0.022977723920436|0.064702073073845|87.263307976|126.72632007779|30.927449309513|0.65|0.45|0.19684|20|9|-0.00080634545454545|0.063172690909091|13.529999732971|2018-09-09|-0.24766|2023-04-30|0.25725|2020-04-05
2024-02-11 04:27:42|WEEKLY|11121|1096407|/equities/tourism|NZX50|-3.8954871513557|32|0.18073972359084||0|0|-0.03081|3.68|0.24923|38|0.24923091067806|38|51.7|0.28|0.37836|0.48923428491585|0.78962889571944|991.8984574144|898.10994392832|593.54839329913|0.7|0.4|0.19795|10|4|0.004884799270073|0.059456222627737|6.8207349777222|2018-06-24|-0.47692|2020-03-22|0.33523|2020-06-07
2024-02-11 04:27:43|WEEKLY|11122|1096410|/equities/trustpower-nz|NZX50|-4.7431366386653|87|0.16604550489588|0.3093|-1|1|0.30933|4.22|-0.12785|10|-0.1278467957168|10|36.75|0.02403|0.05828|0.054320020638884|0.075979001553518|123.57819699455|127.70564338888|91.032376222704|0.625|0.5|0.11824|8|4|0.00021468421052632|0.038095684210526|8.562460899353|2021-02-14|-0.16058|2020-03-15|0.10127|2021-01-10
2024-02-11 04:27:43|WEEKLY|11123|1096413|/equities/vector?cid=1096413|NZX50|-3.9401364669058|72|0.094564070753599||0|0|0.0495|3.84|-0.03098|24|-0.030976832514003|24|48.3|-0.02298|0.00737|-0.026587027637544|-0.0031027199595103|84.110979571544|98.089870753193|143.28357531781|0.6|0.4|0.10021|10|4|0.00086931407942238|0.031785559566787|4.8200001716614|2022-08-14|-0.07941|2020-03-15|0.06748|2018-09-02
2024-02-11 04:27:44|WEEKLY|11124|1096414|/equities/vista-group-international?cid=1096414|NZX50|1.307745413791|6|0.11207906386506||0|0|-0.01796|1.64|-0.11333|16|-0.043274660422925|13|23.33|0.0107|0.0872|0.068381672108227|0.11317878120379|141.31112956647|178.72522232562|126.15384968075|0.476|0.381|0.1489|21|6|0.0022047474747475|0.063180949494949|5.9590311050415|2019-06-23|-0.34634|2020-03-22|0.54728|2020-04-19
2024-02-11 04:27:45|WEEKLY|11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|-2.2504050068834|88|0.081364594517159||0|0|0.22558|2.18|-0.10406|25|-0.10406041565585|25|38.83|0.00326|0.0568|0.05060725968383|0.079271755033576|120.62276763169|132.94988055693|161.63713142525|0.5|0.417|0.09322|12|4|0.0011185171790235|0.032008101265823|3.3606970310211|2020-12-27|-0.16376|2020-03-15|0.09302|2020-03-29
2024-02-11 04:27:47|WEEKLY|11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|23.665706771948|3|0.71476454922298|0.0281|1|2|0.01221|25.7|-0.08365|46|-0.077804852079006|21|26.57|-0.05091|-0.01452|-0.058079442204964|-0.052015232837804|50.281529940914|63.570852283765|68.491141524956|0.524|0.381|0.12611|21|9|-8.3035714285714E-5|0.043852375|40.820499420166|2015-03-29|-0.24444|2020-03-15|0.17429|2020-05-31
2024-02-11 04:27:55|WEEKLY|11127|1096419|/equities/fpo?cid=1096419|NZX50|3.62843945544|39|0.047186841828838||0|0|0.23607|3.77|-0.10507|25|-0.14018692907664|13|31.92|-0.00079|0.03415|-0.01630431678611|0.017309017273404|72.897111813573|97.833059098101|100|0.692|0.462|0.13869|13|7|0.00058271523178808|0.04189357615894|8.8999996185303|2016-08-28|-0.15725|2020-03-15|0.16275|2015-06-07
2024-02-11 04:27:57|WEEKLY|11128|43233|/equities/awf-group|NZXSMALLCAP|-1.0558690278888|35|0.03823055651002||0|0|0.28369|1.01|-0.16568|3|-0.16568052137204|3|23.5|-0.00757|0.05343|-0.055366359632336|-0.046085224809965|39.171084294213|52.495785511542|153.03029550447|0.5|0.4|0.11174|30|5|0.0015874289580514|0.034516048714479|3.4000000953674|2013-05-19|-0.19608|2020-03-22|0.35714|2009-11-22
2024-02-11 04:27:58|WEEKLY|11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP|-0.0020576297326275|10|0.00035254322837584||0|0|0|0.001|-0.9|44|-0.8999999930148|44|12.65|-0.32748|-0.01747|-0.30934213614405|-0.34840424314353|0.35038233258271|0.73119879820181|0.35714287258662|0.55|0.4|0.34416|20|5|0.00093923664122137|0.056210496183206|0.37999999523163|2007-01-21|-0.9|2022-05-29|1|2009-05-10
2024-02-11 04:27:59|WEEKLY|11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP|3.3890662477787|5|0.13707187402356|0.025|1|2|0.00267|3.76|-0.07929|12|-0.079292270577899|12|21.68|-0.02363|0.05526|0.016304330738879|0.050221273461173|97.150500194837|126.27629310019|119.3650754485|0.526|0.421|0.10667|19|4|0.0013428846153846|0.040047115384615|5.6500000953674|2020-11-15|-0.1791|2020-06-14|0.30841|2022-05-29
2024-02-11 04:28:01|WEEKLY|11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|0.76385764456659|18|0.032908433201366|0.1424|1|2|0.11842|0.85|0.02564|80|-0.062535563162648|34|28.37|0.2643|0.40741|0.90863485481244|1.2310491581363|762.55308589766|867.40789397324|4722.2225579582|0.421|0.316|0.23062|19|4|0.020994190647482|0.06707309352518|1.1458339691162|2018-01-14|-0.28571|2013-12-01|8.59184|2014-05-11
2024-02-11 04:28:01|WEEKLY|11132|1096390|/equities/rubicon|NZXSMALLCAP|-0.18069387322131|103|0.0086581612988223||0|0|0.23556|0.172|0.45161|61|0.45161285360701|61|33.07|-0.06101|0.0229|-0.015225784128495|-0.018803437243374|70.852641724128|75.881188938359|57.333333002198|0.5|0.357|0.18567|14|5|0.00015823008849557|0.061285946902655|0.5|2013-12-08|-0.14815|2016-01-17|0.25581|2018-03-11
2024-02-11 04:28:02|WEEKLY|11133|43324|/equities/trs-investment|NZXSMALLCAP|-0.037264804216886|50|0.0074216015173886||0|0|0.925|0.015|-0.43408|6|-0.43408263552541|6|6.23|1.04017|4.08427|4.8912744671587|5.5405448786794|9158.8293082194|66752.739644053|1499.999895222|0.613|0.548|0.26132|31|1|0.47688892561983|0.12856760330579|0.60000002384186|2018-06-24|-0.5|2014-04-13|99|2016-08-28
2024-02-11 04:28:03|WEEKLY|11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|0.0035901112974889|4|0.0001366296308337|0.2153|1|2|0|0.004|-0.03024|12|-0.030241329493686|12|17.19|-0.01618|0.33884|0.036666505594391|0.040740561771545|10.587026582569|10.587026582569|1.600000075996|0.476|0.429|0.23171|21|2|0.0069609065934066|0.083045686813187|0.30000001192093|2009-06-21|-0.66667|2012-01-29|1.2|2013-12-22
2024-02-11 04:28:04|WEEKLY|11135|1096517|/equities/blis-tech|NZXSMALLCAP|-0.023284877384391|117|0.0018072251599133||0|0|0.63462|0.019|-0.27778|19|-0.2777777317866|19|33.31|0.01759|0.15498|0.1564287024976|0.42827618539949|95.213418401306|442.99500900457|189.99999813738|0.538|0.385|0.31068|13|4|0.0048326047358834|0.094640163934426|0.09499999880791|2020-04-19|-0.43333|2017-10-29|0.58824|2013-11-24
2024-02-11 04:28:06|WEEKLY|11136|43238|/equities/cavalier|NZXSMALLCAP|0.53556621740445|39|0.037330124765085|0.5238|1|1|0.52381|0.64|-0.27941|17|-0.27941175826075|17|32.35|0.10508|0.20755|0.018395204962395|0.052078992650565|89.610626589162|114.50227647125|33.507853239756|0.348|0.304|0.22916|23|4|0.001080652173913|0.073661943734015|4|2011-06-26|-0.32558|2020-08-09|0.59259|2020-08-02
2024-02-11 04:28:07|WEEKLY|11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|4.1731500124406|28|0.17490067310349|-0.0022|1|2|-0.04583|4.58|0.75448|74|0.75447997136073|74|40.54|0.09268|0.12562|0.15274720690993|0.24431860379206|222.03140875632|205.69665764466|183.19999694824|0.538|0.308|0.10755|13|5|0.0015306317689531|0.034663267148014|7.2600002288818|2021-09-19|-0.17778|2020-03-22|0.14184|2020-04-12
2024-02-11 04:28:07|WEEKLY|11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|0.2636992935346|16|0.017652719617704||0|0|-0.03279|0.295|0.15278|167|-0.092441533305999|18|31.12|-0.11793|0.08412|-0.02446525872549|-0.01159286039945|50.033503448898|62.421759418481|17.987804235375|0.588|0.471|0.14041|17|4|-0.00091365808823529|0.053760367647059|3.7999999523163|2014-11-09|-0.24444|2020-03-15|0.98675|2014-01-19
2024-02-11 04:28:08|WEEKLY|11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP|-0.16058304138935|73|0.016990678376392|0.6|-1|1|0.6|0.126|0.07273|16|0.072727421927894|16|28.33|-0.11229|0.00549|0.072727421927894|0.072727421927894|107.273|107.273|33.928976122768|0.167|0.167|0.35867|6|2|-0.0013345454545455|0.096309380165289|1.4463640451431|2020-08-30|-0.23529|2020-11-01|0.50649|2019-09-08
2024-02-11 04:28:09|WEEKLY|11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|0.71836155692587|35|0.035453140997058|-0.0667|1|1|-0.06667|0.77|0.23991|53|0.23990842896829|53|24.48|-0.02717|0.01569|0.0037393294029244|0.044915391788683|98.026845309129|132.65756112744|131.26491195715|0.429|0.333|0.09662|21|5|0.0010024817518248|0.033646076642336|1.2450000047684|2021-07-18|-0.16049|2020-03-22|0.16418|2016-08-07
2024-02-11 04:28:11|WEEKLY|11141|43241|/equities/colonial-motor|NZXSMALLCAP|8.2490360427129|1|0.2119880620563||0|0|0|8.93|-0.06129|4|-0.061290391054658|4|17.39|-0.00326|0.03525|0.052872495521071|0.087580945251811|252.76516453616|335.91949850202|427.27275942138|0.523|0.386|0.06084|44|8|0.0022967189542484|0.02218937254902|11.199999809265|2021-11-21|-0.19863|2020-03-29|0.15818|2016-03-06
2024-02-11 04:28:12|WEEKLY|11142|43242|/equities/comvita|NZXSMALLCAP|-2.3531408564225|11|0.17104696088286||0|0|0.272|1.82|-0.18995|21|-0.189951904819|21|25.7|0.07447|0.16002|0.07968508591807|0.15147266358095|193.75499583305|314.38407956251|187.62886585268|0.633|0.433|0.1504|30|10|0.0020641101152369|0.048363201024328|12.132081031799|2016-05-29|-0.18953|2017-04-09|0.33136|2020-03-29
2024-02-11 04:28:13|WEEKLY|11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|0.23505256809225|4|0.018315807854366|0.8892|1|2|0.75676|0.325|0.07111|7|0.071112811671842|7|16.61|-0.55158|0.59145|-0.0091508042050512|1.0564958414257|-1838.6690947092|577.94382456562|203.12499708962|0.478|0.348|0.32155|23|1|0.035041662337662|0.056023038961039|1.8359379768372|2018-02-18|-0.5|2019-07-28|12.33333|2017-02-05
2024-02-11 04:28:13|WEEKLY|11144|43244|/equities/delegats-group|NZXSMALLCAP|-6.7939506764703|35|0.27631692076699||0|0|0.33143|5.85|-0.02016|7|-0.020163939409283|7|26.64|0.05708|0.09821|0.11989714521003|0.17231002240718|454.4591659818|466.75496242848|278.5714366809|0.571|0.393|0.10066|28|9|0.0018179871794872|0.031237923076923|15.819999694824|2020-11-29|-0.16603|2020-03-15|0.13357|2020-06-28
2024-02-11 04:28:14|WEEKLY|11145|1168673|/equities/enprise-group|NZXSMALLCAP|-0.6213947402586|57|0.010464922161546|0.487|-1|1|0.48696|0.59|-0.00297|17|-0.002965018709135|17|9.76|0.15934|0.3583|0.57833153996637|0.64567249208708|1109.4684533854|1067.2070540452|129.50552097756|0.429|0.381|0.14994|21|4|0.0053069731800766|0.031061149425287|4|2021-07-25|-0.375|2021-08-01|0.55497|2021-08-15
2024-02-11 04:28:20|WEEKLY|11146|1096352|/equities/eroad|NZXSMALLCAP|0.75284448979215|10|0.084322377189063|-0.0277|1|2|-0.1|0.9|-0.1358|14|-0.13580248639672|14|25.53|0.09693|0.20881|0.12812794497691|0.16695430552118|409.96369277818|299.69613723903|26.470586791583|0.789|0.474|0.19406|19|9|-0.00025842105263158|0.063944251012146|6.7699999809265|2021-07-25|-0.39889|2023-09-17|0.57692|2023-06-25
2024-02-11 04:28:21|WEEKLY|11147|1096353|/equities/evolve-education-group-ltd?cid=1096353|NZXSMALLCAP|0.54218005198133|10|0.03131668846741|-0.0476|1|1|-0.04762|0.6|-0.1448|20|-0.14480474170724|20|25.71|-0.38172|0.43643|0.66025839958476|0.97468003345058|446.21057442718|412.69272080611|118.55365048124|0.529|0.353|0.28796|17|7|0.01410067264574|0.070369417040359|4.3860869407654|2017-01-29|-0.29412|2020-03-22|7.26743|2016-07-24
2024-02-11 04:28:21|WEEKLY|11148|1115153|/equities/foley-wines|NZXSMALLCAP|-1.2161791966815|13|0.041876520853695||0|0|0.10256|1.05|-0.1|15|-0.099999999999994|15|16.21|-0.04039|0.00978|-0.020129212534053|-0.027732649374694|67.146566892648|70.182557900691|69.999996821085|0.571|0.393|0.06948|28|7|-0.00019510729613734|0.024970686695279|2.1300001144409|2020-09-06|-0.11765|2014-04-13|0.14789|2020-04-12
2024-02-11 04:28:22|WEEKLY|11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP|-0.084559242156018|20|0.0027032556449278||0|0|-0.01266|0.08|0.56942|35|0.56941919272159|35|12.75|-0.23017|0.00141|-0.014450196121706|0.038538293087894|35.345563009538|69.488966891847|39.999998509884|0.5|0.45|0.26956|20|2|0.0074881751824818|0.049356532846715|0.12399999797344|2020-07-05|-0.66667|2017-12-17|2|2017-10-29
2024-02-11 04:28:23|WEEKLY|11150|1096522|/equities/geneva-finance|NZXSMALLCAP|-0.35368261760894|8|0.012894206664376||0|0|0.16216|0.31|0.05714|22|0.057142888769794|22|18.73|-0.01856|0.07497|-0.023318056234642|-0.043496959321108|68.251656757011|73.694014774419|103.99195167325|0.385|0.231|0.13741|26|5|0.0026573076923077|0.041827530364372|0.81999999284744|2021-10-10|-0.48323|2014-04-20|0.47008|2014-08-31
2024-02-11 04:28:28|WEEKLY|11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP|5.7755752477891|71|0.36814154274441||0|0|3.36364|7.2|0.02436|18|0.024359793274461|18|28.8|0.0683|0.12501|0.1614412342384|0.11734353300974|351.4509534935|188.49882044339|288.39221586136|0.667|0.467|0.14745|15|4|0.0040039442231076|0.060227669322709|7.3914680480957|2018-05-06|-0.425|2020-03-22|0.45882|2022-12-04
2024-02-11 04:28:29|WEEKLY|11152|1096358|/equities/geoop|NZXSMALLCAP|-0.016349662598014|5|0.0021165542738446||0|0|0.09091|0.01|-0.15789|12|-0.32142861419353|12|28.22|-0.01615|0.11821|-0.053574070164126|-0.04454198318647|28.400079252446|38.000683130715|0.20689796911598|0.5|0.333|0.34376|18|6|-0.00650626953125|0.09686849609375|8.680700302124|2013-11-10|-0.45|2024-01-14|0.8|2020-04-19
2024-02-11 04:28:30|WEEKLY|11153|43329|/equities/veritas-invest|NZXSMALLCAP|-0.017882296201039|14|0.0020940987828532||0|0|0.49565|0.0116|-0.23333|6|-0.23333331470706|6|18.22|-0.29969|0.12046|-0.016793373330941|-0.063169943774918|2.1861422893557|1.3391541025652|0.13457076573647|0.405|0.378|0.22672|37|5|0.0037919213973799|0.06781941775837|12.789999961853|2009-09-13|-0.98505|2011-12-11|2.6|2018-05-27
2024-02-11 04:28:31|WEEKLY|11154|1096361|/equities/green-cross-health|NZXSMALLCAP|1.0280429410587|2|0.072087106476712||0|0|-0.04651|1.23|-0.1626|40|0.026772309252729|16|32.18|-0.00214|0.04709|0.044758568647114|0.060280365415155|126.75415253302|123.23436525218|101.54379620123|0.647|0.353|0.13995|17|8|0.00073618613138686|0.042656843065693|2.9500000476837|2016-05-29|-0.19643|2023-04-16|0.24444|2023-04-09
2024-02-11 04:28:31|WEEKLY|11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|-5.9908154286819|8|0.26133248398051||0|0|-0.03839|5.68|-0.06886|34|-0.068858232989199|34|30.11|0.06817|0.10851|0.18954841313971|0.181124867545|277.44641702865|190.42890068045|120.85106508178|0.389|0.278|0.14144|18|6|0.0016881056466302|0.048887868852459|7.8499999046326|2021-02-21|-0.46682|2020-03-22|0.34892|2020-04-12
2024-02-11 04:28:33|WEEKLY|11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|-0.56877790310352|48|0.033156425266433||0|0|0.35294|0.55|0.04938|34|0.049382742394978|34|31.71|0.01967|0.15061|-0.033843085590304|-0.021015350101808|66.508342034495|84.027486386836|56.701030484395|0.643|0.429|0.22005|14|5|0.00080818737270876|0.063543849287169|1.2300000190735|2021-01-10|-0.27632|2020-03-15|0.32653|2015-09-27
2024-02-11 04:28:34|WEEKLY|11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP|-0.28849331428363|11|0.01118749420231||0|0|0.23188|0.265|0.15|16|0.14999995032947|16|6.94|-0.02478|0.08195|0.044945775122398|0.084768711492887|314.04374749572|704.73231501705|294.4444168497|0.755|0.571|0.07263|49|2|0.0077764|0.0382994|1.0883229970932|2021-01-31|-0.4359|2017-05-14|0.73913|2017-02-26
2024-02-11 04:28:35|WEEKLY|11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|0.15876096046938|6|0.0052510876397844|0.0116|1|2|-0.00613|0.162|0.01097|23|0.010971629364964|23|15.24|0.05302|0.11101|0.043911896877257|0.077057787052846|110.83296563373|142.32345280033|50.62500128057|0.529|0.471|0.10412|17|2|-0.00075401515151515|0.037263143939394|0.64999997615814|2021-03-14|-0.34783|2021-03-21|0.30233|2021-01-10
2024-02-11 04:28:36|WEEKLY|11159|1096527|/equities/marsden-maritime|NZXSMALLCAP|-4.5592938509695|63|0.092288167688613||0|0|0.25606|4.3|-0.01868|12|-0.018675663696217|12|16.13|-0.02717|0.00229|-0.019936252230614|0.0059300118529284|64.854295655968|101.99198079053|153.57143799869|0.6|0.367|0.0612|30|10|0.0010643406593407|0.018592417582418|7.1900000572205|2019-12-15|-0.10377|2020-03-22|0.1051|2019-11-17
2024-02-11 04:28:36|WEEKLY|11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP|-0.17059344204937|50|0.023864480861936|0.901|-1|1|0.901|0.099|-0.22263|5|-0.22262843134711|5|14.78|-0.37036|0.19684|-0.16007296021015|-0.0015416376798558|-12.335062869128|28.79870860368|0.077846163373752|0.5|0.444|0.3406|18|1|0.088545650793651|0.087214031746032|163.04350280762|2007-12-16|-0.83333|2009-10-25|18.99908|2019-12-01
2024-02-11 04:28:39|WEEKLY|11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP|-0.15530378372056|19|0.0080970211342697||0|0|0.02174|0.135|-0.15805|11|-0.15804583256899|11|29.94|0.08116|0.11649|0.1558481864887|0.096365205771117|362.27483424903|140.25200901543|7.714286020824|0.75|0.313|0.17049|16|8|-0.0036690945674044|0.062174607645875|2.2400000095367|2016-09-11|-0.36905|2018-11-25|0.23333|2023-07-23
2024-02-11 04:28:40|WEEKLY|11162|43269|/equities/mercer-group|NZXSMALLCAP|1.5689801344233|67|0.038673289320312|1.3055|1|2|1.15385|1.68|-0.3|19|1.6414207425115|114|12.23|-0.38112|0.45517|0.6310523408111|0.78053824855377|4969.5111981461|7959.8112788354|1119.9999205272|0.6|0.475|0.21714|40|2|0.034189891891892|0.054658972972973|4.539999961853|2014-01-26|-0.53846|2010-11-28|15.8|2013-03-17
2024-02-11 04:28:41|WEEKLY|11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|-1.9731093026556|41|0.051036436602706|0.0816|-1|1|0.08163|1.8|-0.05341|15|-0.05341381032568|15|24.71|0.03535|0.08358|0.036934443481149|0.087102554566377|123.92675604616|179.96091996963|428.5714305988|0.607|0.393|0.09624|28|11|0.0028252322404372|0.02846356557377|3.3800001144409|2018-08-05|-0.16667|2020-03-22|0.6684|2014-07-20
2024-02-11 04:28:41|WEEKLY|11164|43276|/equities/mowbray-coll|NZXSMALLCAP|-0.61550059763732|64|0.040166869256703|0.5385|-1|1|0.53846|0.48|-0.23529|15|-0.23529415373983|15|13.35|0.86674|1.17513|0.029813935775174|0.0041740358886503|95.849100174011|71.440145620019|53.333333554091|0.419|0.355|0.22778|31|6|0.071671111111111|0.054884507337526|18.909999847412|2013-12-01|-0.8|2015-08-02|32.76|2013-07-14
2024-02-11 04:28:42|WEEKLY|11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP|0.11716291984548|8|0.016221590173789||0|0|-0.16201|0.15|||-0.23529415373983|15|146|0.89713|0.90259|0|0|100|100|8.6206899504786|0|0|0.5001|1|0|-0.013586405228758|0.084741699346405|1.75|2021-03-14|-0.30263|2023-02-19|0.35606|2023-12-24
2024-02-11 04:28:44|WEEKLY|11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP|-0.0237021191924|10|0.0014145723706719|-0|-1|1|0|0.019|-0.05|75|-0.050000009313575|75|25.16|-0.01589|0.20347|0.15618252147917|0.28100168634885|31.887163392168|129.6325417084|2.6737966358519|0.414|0.276|0.31453|58|14|0.0073832765667575|0.11738832425068|3.7169001102448|1994-01-23|-0.5|2022-06-19|1.85729|1993-05-09
2024-02-11 04:28:45|WEEKLY|11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP|0.24919304978967|20|0.016102316538094|0.3869|1|2|0.33333|0.3|-0.19394|23|-0.19394094519624|23|32.91|-0.01688|0.1273|-0.07924026222585|-0.066242130381783|50.649796458417|59.186225806487|27.676708588935|0.545|0.455|0.16795|11|3|-0.001148687664042|0.062318845144357|1.4830189943314|2018-08-05|-0.51114|2017-02-12|0.37099|2022-04-24
2024-02-11 04:28:46|WEEKLY|11168|43281|/equities/nz-oil---gas|NZXSMALLCAP|-0.41798439522003|64|0.018490760839263||0|0|0.07229|0.385|-0.21545|37|-0.21545497067088|37|35.45|0.00353|0.05602|-0.0038267097216716|-0.057503333799408|81.369625966019|63.963200538818|27.304964509027|0.55|0.35|0.15219|20|8|-0.00090069948186529|0.046299546632124|1.7999999523163|2009-10-18|-0.27027|2021-01-03|0.26263|2016-11-20
2024-02-11 04:28:47|WEEKLY|11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|-1.5884026560087|18|0.048134167049625|0.0068|-1|1|0.0068|1.46|-0.0687|7|-0.068702227557621|7|53.6|0.28269|0.34683|0.37004585585039|0.37004585585039|168.4526127|168.4526127|66.363636659196|0.2|0.2|0.13219|10|2|0.00022938517179024|0.048273019891501|3.8900001049042|2015-11-15|-0.2551|2020-03-22|0.40323|2020-04-05
2024-02-11 04:28:47|WEEKLY|11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|0.8372623353292|2|0.035321303335147||0|0|0|0.95|-0.08448|21|-0.084480085366885|21|54|0.03181|0.05352|-0.084480085366885|-0.084480085366885|91.552|91.552|75.804966318004|0.333|0.333|0.09706|3|1|-0.0014392024539877|0.034938527607362|1.2727969884872|2021-01-03|-0.06856|2022-06-12|0.08333|2024-01-21
2024-02-11 04:28:49|WEEKLY|11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP|-0.26842817209564|19|0.011840180068868|0.0208|-1|1|0.02083|0.235|-0.07692|34|-0.076923063697213|34|33.56|-0.00375|0.02472|-0.030012526221403|-0.043988951099699|80.264368124806|76.162991056418|36.153847388261|0.438|0.375|0.07203|16|5|-0.0014737477477477|0.031525873873874|0.67500001192093|2013-07-28|-0.2|2020-03-15|0.15714|2020-04-12
2024-02-11 04:28:50|WEEKLY|11172|43282|/equities/nz-windfarms|NZXSMALLCAP|0.13002185174213|16|0.0043260491610017|0.0868|1|2|-0.05333|0.142|-0.21|14|-0.20999997541306|14|28|-0.08492|0.03271|-0.034753676983313|-0.030580745990095|58.863494824091|79.553299411054|40.571430590687|0.37|0.222|0.19918|27|6|0.0012470817120623|0.06436242542153|0.52999997138977|2009-06-07|-0.22222|2016-02-28|0.4|2014-04-13
2024-02-11 04:28:51|WEEKLY|11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP|0.84587512109049|7|0.059710283634606||0|0|-0.08333|0.99|-0.1|7|-0.12705442720472|30|30|0.13749|0.26689|-0.044647941935342|-0.032925074489564|72.549542807371|87.480843259556|135.61643611917|0.462|0.231|0.21114|13|4|0.002834595959596|0.073371767676768|1.7147899866104|2022-04-10|-0.22222|2020-03-15|0.32432|2020-04-19
2024-02-11 04:28:52|WEEKLY|11174|43249|/equities/energy-mad|NZXSMALLCAP|0.21982396689454|14|0.013697563947288|0.0398|1|2|-0.02128|0.23|-0.2|43|-0.19999999999999|43|20.81|-0.57536|1.39585|1.9320312018308|2.7777790384721|41.761649855895|89.130240558455|21.904763296889|0.481|0.333|0.33825|27|7|0.12900471304348|0.085955756521739|7.9274997711182|2014-11-30|-0.97863|2018-11-11|36.428|2018-11-18
2024-02-11 04:28:52|WEEKLY|11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|-3.5783426910571|100|0.14000280350244||0|0|0.29957|3.25|0.28832|29|0.28832191623912|29|39|0.32264|0.42662|0.2446009517874|0.38596368376556|217.52000504752|265.10341744466|898.03812770266|0.333|0.25|0.14334|12|2|0.00796569664903|0.043750934744268|5.7600002288818|2022-02-06|-0.24233|2013-06-02|3.36324|2014-06-01
2024-02-11 04:28:54|WEEKLY|11176|1096385|/equities/plexure|NZXSMALLCAP|-0.52863463447293|8|0.037878214272527|0.0989|-1|1|0.0989|0.41|0.18182|20|0.1818182451525|20|20.32|-0.10271|0.16952|0.12485154597464|0.21661909667727|10.948021420144|338.36942316972|0.52137313809235|0.568|0.405|0.26113|74|15|0.0078167835870285|0.098790046326936|640|1999-12-19|-0.71429|2012-10-21|3|2006-05-21
2024-02-11 04:28:55|WEEKLY|11177|43302|/equities/savoy-equities|NZXSMALLCAP|-0.0011780153476255|58|5.9338433375157E-5||0|0|0|0.001|-0.5|17|-0.4999999999975|17|11.19|-0.39914|-0.05907|-0.14183208465936|-0.17685013587678|1.0514992468908|3.0030185856823|5.0000003492575|0.613|0.419|0.37893|31|6|0.034962896039604|0.1308949009901|0.07000000029802|2017-01-08|-0.5|2013-11-03|3|2013-11-10
2024-02-11 04:28:56|WEEKLY|11178|1096388|/equities/qex-logistics|NZXSMALLCAP|-0.39175900631386|34|0.033919671552837|0.5086|-1|1|0.50862|0.285|-0.17712|11|-0.17711695349016|11|20.33|-0.30514|-0.14986|0.039854241077679|-0.0068610142806146|108.22196456761|91.713529294586|72.151895869028|0.667|0.5|0.24713|6|2|0.0017487096774194|0.075982064516129|1.5499999523163|2018-10-14|-0.36667|2020-11-01|0.5443|2018-02-25
2024-02-11 04:28:57|WEEKLY|11179|1168681|/equities/radius-residential-care|NZXSMALLCAP|-0.15700586710647|48|0.0088147310177263||0|0|0.42353|0.147|||-0.17711695349016|11|59|0.29208|0.31209|0|0|100|100|8.399999993188|0|0|0.22268|2|0|-0.012778545454545|0.066252909090909|1.7400000095367|2020-12-20|-0.37143|2020-12-20|0.16162|2023-07-16
2024-02-11 04:28:57|WEEKLY|11180|43296|/equities/rakon|NZXSMALLCAP|0.9938357982244|9|0.098262602027442|0.6551|1|2|0.07759|1.25|0.38983|67|6.4186440893758|86|40.21|0.2827|0.40762|0.80669561730697|1.2376107788312|660.2113088529|553.95163581325|93.984959373386|0.421|0.263|0.25285|19|6|0.0022136528497409|0.075281774611399|2.2699999809265|2022-01-09|-0.25|2013-02-17|0.87097|2023-12-17
2024-02-11 04:28:59|WEEKLY|11181|1167287|/equities/rua-bioscience|NZXSMALLCAP|-0.1258595366287|8|0.0097578612419272||0|0|0.13043|0.1|-0.10936|6|-0.1093582511352|6|41.25|0.1351|0.21749|-0.12101768891595|-0.12101768891595|77.24698848|77.24698848|14.285714741873|0.5|0.5|0.22731|4|0|-0.0093609302325581|0.075697034883721|0.70999997854233|2020-11-01|-0.13793|2023-12-10|0.2605|2023-11-12
2024-02-11 04:29:00|WEEKLY|11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|-0.29295669781103|47|0.014757967629456||0|0|0.31579|0.26|-0.07544|8|-0.075435317499079|8|33.69|0.16784|0.26515|0.30419221766838|0.43981454477271|188.51394324317|274.05702435665|22.807016993494|0.563|0.438|0.2238|16|3|0.0013952478632479|0.072565179487179|2.5562660694122|2016-10-23|-0.33333|2020-03-22|2|2016-05-29
2024-02-11 04:29:01|WEEKLY|11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|-3.7042197217482|13|0.15783929130268|0.006|-1|1|0.00602|3.3|0.09295|45|0.88847803294282|101|30.67|0.04204|0.10165|0.094867542082866|0.16287101250665|215.43474662274|227.51090616029|141.51550753489|0.667|0.389|0.1583|18|9|0.0019268085106383|0.049207003546099|3.9100000858307|2023-11-12|-0.32571|2020-03-22|0.45185|2020-04-12
2024-02-11 04:29:01|WEEKLY|11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|2.2898542321618|12|0.13671527184065|-0.0111|1|1|-0.01107|2.68|-0.17826|11|-0.21768710627484|9|14.06|-0.02051|0.04592|0.023633998866951|0.071505757306464|120.33888851688|236.94115770773|121.26696925328|0.592|0.367|0.10574|49|20|0.0016224285714286|0.032293528571429|6.2134099006653|2018-05-13|-0.29032|2010-11-21|0.47826|2012-03-18
2024-02-11 04:29:02|WEEKLY|11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|-1.6707930344644|26|0.087850077371291||0|0|0.01294|1.525|1.00649|51|1.0064935004617|51|19.08|-0.06206|0.06782|0.074184155926623|0.238514739948|97.162564424949|403.12553865243|508.3333051867|0.615|0.385|0.21334|26|8|0.0062874280230326|0.068095873320537|1.9450000524521|2023-07-30|-0.34211|2020-03-01|0.875|2019-12-01
2024-02-11 04:29:04|WEEKLY|11186|43230|/equities/aorere-res|NZXSMALLCAP|-0.72818301454329|31|0.091061005443808||0|0|0.58182|0.46|-0.77308|29|-0.54545452140083|5|2.3|3.4355|19.82833|-0.012769817987321|-0.0075621858074206|4.2282679665288|18.633297931116|4600.0001862657|0.93|0.924|0.03783|158|1|10.537208778626|0.055458040712468|4.1384902000427|2020-04-05|-0.7342|2020-08-02|4137.49|2020-04-05
2024-02-11 04:29:05|WEEKLY|11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|1.4170946302718|5|0.047871588983944||0|0|-0.0129|1.53|0.31111|31|-0.023279603225154|5|17.13|0.17882|0.28735|0.40268689651494|0.57611604502101|2228.296246057|1830.9485620775|1019.9999403954|0.625|0.417|0.06304|24|6|0.006791156626506|0.024279156626506|3.329999923706|2020-11-29|-0.16667|2014-06-22|0.35|2013-11-03
2024-02-11 04:29:06|WEEKLY|11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|-7.085838970076|66|0.1152796535131||0|0|0.16976|6.7|-0.02536|12|-0.025362324265633|12|10.13|-0.01895|0.01322|0.0026321853227863|0.015997220746609|100.15053321763|126.03320432598|204.062984391|0.543|0.391|0.05618|46|10|0.0016991525423729|0.017320301318267|9.6599998474121|2021-09-19|-0.12876|2020-07-12|0.09014|2020-04-19
2024-02-11 04:29:07|WEEKLY|11189|1096402|/equities/steel-tube?cid=1096402|NZXSMALLCAP|-1.519906965726|7|0.12496899493315|0.1888|-1|1|0.18881|1.16|0.21678|20|0.21678470699809|20|56|0.09444|0.17058|0.14822554368021|0.24571101364714|159.0035161605|185.80169456805|48.965807816305|0.5|0.375|0.18426|8|3|-0.00059334801762115|0.048568898678414|2.979700088501|2013-11-10|-0.23684|2023-06-04|0.26531|2020-04-12
2024-02-11 04:29:07|WEEKLY|11190|43326|/equities/turner-growers|NZXSMALLCAP|-1.994304267101|2|0.053291281322385|-0.0432|-1|1|-0.04324|1.93|-0.05627|6|-0.056274446934724|6|15.52|-0.04481|0.01694|-0.019896337322159|-0.0045195769986876|56.422802849301|86.095862384702|141.91175935642|0.571|0.5|0.05941|42|8|0.00093980091883614|0.01899954058193|3.7999999523163|2017-04-23|-0.10741|2020-03-29|0.12613|2017-03-05
2024-02-11 04:29:09|WEEKLY|11191|43317|/equities/teamtalk|NZXSMALLCAP|-0.29975602733216|1|0.01325200980611||1|0|0|0.24|0.03682|11|0.036820376919921|11|25.4|-0.03418|0.06113|0.090747947376256|0.02909544379966|266.27473307125|119.49298303833|12.24489744717|0.533|0.433|0.12958|30|9|-0.0013476902887139|0.044341456692913|3.2000000476837|2013-02-03|-0.33907|2015-01-25|0.66667|2017-02-12
2024-02-11 04:29:10|WEEKLY|11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|-0.65658244533991|52|0.016974726449416||0|0|-0.025|0.615|-0.07813|20|-0.09497145018751|31|31.44|0.03081|0.083|0.014930378221631|0.033091626526149|108.88498849239|115.26123747552|39.423078980436|0.625|0.375|0.14348|16|6|-0.00092110108303249|0.043762400722022|1.8322999477386|2015-03-29|-0.2619|2017-07-30|0.37195|2017-02-12
2024-02-11 04:29:11|WEEKLY|11193|1096411|/equities/truscreen|NZXSMALLCAP|0.01967596480308|3|0.0021080119111217|0.12|1|1|0.12|0.028|-0.12567|30|-0.12566908994444|30|31.6|-0.08363|0.06383|-0.04990037585823|-0.021522129422466|45.053060109673|74.990693720545|21.53846299331|0.6|0.467|0.27568|15|4|1.1701680672269E-5|0.086103907563025|0.31999999284744|2015-05-24|-0.31313|2020-05-03|0.49999|2021-01-10
2024-02-11 04:29:12|WEEKLY|11194|43247|/equities/dorchester-pac|NZXSMALLCAP|4.2261809470519|45|0.14199052508114||0|0|0.29598|4.51|1.20745|89|1.2074468648369|89|21.76|-0.38441|0.25844|-0.054050489460606|0.6770075296396|-11188.10698522|2371.1507325868|11275.000824221|0.576|0.394|0.21074|33|10|0.018860078740157|0.056380498687664|4.8499999046326|2023-12-10|-0.375|2009-08-02|9.35714|2013-04-21
2024-02-11 04:29:13|WEEKLY|11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|-1.7799048759332|65|0.081634949902389|0.5067|-1|1|0.50667|1.48|-0.16667|9|-0.16666664459087|9|44.06|0.04715|0.09996|0.024652341919996|0.048900264539634|103.69832696285|112.73773209768|40.108400978951|0.438|0.313|0.11905|16|7|-0.00069128738621587|0.039896007802341|4.5500001907349|2009-11-01|-0.2|2020-03-01|0.11486|2022-03-27
2024-02-11 04:29:15|WEEKLY|11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|0.045716817860484|4|0.0096349542782667||0|0|-0.17241|0.072|-0.58182|6|1.0322384940918|66|35.52|0.0739|0.21352|0.038719465825632|0.051926846888753|54.79830814753|84.188635618176|1.5601975658656|0.485|0.303|0.27296|33|11|0.00044016170212766|0.085290927659574|5.5557999610901|2004-01-25|-0.54661|2010-12-05|0.6672|2011-11-06
2024-02-11 04:29:16|WEEKLY|11197|14299|/equities/orocobre-limited|ASXSMALLCAP|6.9393484584387|72|0.92855064101035||0|0|1.8959|9.18|-0.29048|9|-0.29048017465159|9|26.28|-0.05799|0.10835|0.289776509389|0.42641827245344|409.54446759628|624.7419065062|4026.3159212176|0.48|0.32|0.36445|25|7|0.0095830082417582|0.12340762362637|10.390000343323|2021-12-05|-0.40637|2008-10-12|0.54367|2010-01-24
2024-02-11 04:29:16|WEEKLY|11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|-1.7568417347095|32|0.2689472488768||0|0|0.82216|1.035|0|31|0|31|31.89|0.40367|0.87108|1.3990940985803|1.7683668713072|847.26216618957|832.43386296422|680.92105256708|0.5|0.393|0.28345|28|5|0.0067773701298701|0.10378266233766|10.002112388611|2021-11-21|-0.3286|2023-09-03|1.75|2020-03-29
2024-02-11 04:29:17|WEEKLY|11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP|-0.83476391437549|106|0.10036125452104|0.8962|-1|1|0.89621|0.685|1.06067|25|1.0606737502581|25|26.58|0.22708|0.41041|0.61989345885168|1.0432862470986|679.84152971757|1170.1778509587|228.33332505491|0.5|0.333|0.42754|12|5|0.0091722877358491|0.14679099056604|12.470000267029|2021-12-05|-0.36027|2016-10-02|0.76582|2021-01-24
2024-02-11 04:29:18|WEEKLY|11200|947885|/equities/imugene-ltd|ASXSMALLCAP|0.061505387013599|14|0.018977520770626|0.4034|1|2|0|0.105|0.275|32|10.764705418304|84|29.16|0.32275|0.5467|0.82608760782729|1.1237005554646|1418.4708985849|1151.6633218856|104.99999515711|0.56|0.4|0.43475|25|9|0.010048086253369|0.14462611859838|0.625|2021-11-21|-0.5|2011-11-27|2|2012-05-06
2024-02-11 04:29:20|WEEKLY|11201|1123046|/equities/uniti-wireless|ASXSMALLCAP|4.5085843269469|18|0.14690361426944|0.1532|1|2|0.02842|4.885|1.25344|92|1.2534415334373|92|32.4|0.41635|0.94932|2.5337688873346|2.5337688873346|1084.8285504|1084.8285504|2720.2969079857|0.4|0.4|0.33997|5|1|0.022982458100559|0.11937860335196|5.0199999809265|2022-04-24|-0.24419|2020-03-01|0.54412|2019-03-17
2024-02-11 04:29:21|WEEKLY|11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|8.8576215903107|10|0.62412614292092||0|0|0.10123|10.77|-0.17345|13|-0.17344903750739|13|34.24|0.43028|0.49175|0.68283544736206|0.81336765266984|3804.2355011997|4963.9456163958|309.48277007858|0.56|0.48|0.25034|25|9|0.0035652485549133|0.075848323699422|19.290000915527|2021-11-07|-0.23118|2012-07-22|0.40341|2013-07-07
2024-02-11 04:29:21|WEEKLY|11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP|-1.6234827409863|17|0.21954483302473||0|0|0.41316|1.115|-0.01999|29|-0.019994751364236|29|23|0.23524|0.54676|0.68505001589223|1.4705647647198|-147.95791244473|5618.302255778|2423.9130594989|0.552|0.345|0.3821|29|8|0.013585622254758|0.14324773060029|3.1949999332428|2023-06-18|-0.41667|2014-11-30|1.08341|2017-11-05
2024-02-11 04:29:22|WEEKLY|11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|5.811395977732|64|0.47121334598435|0.4331|1|2|0.34556|6.97|0.11431|38|0.055467966548283|43|35.93|1.96321|2.7233|4.3884668622359|8.931117693735|549.28512662156|12512.899508193|2581.4813011958|0.593|0.296|0.35055|27|11|0.0080407066795741|0.10403961277832|9.2808294296265|2018-06-17|-0.49558|2008-11-23|0.94697|2009-05-24
2024-02-11 04:29:23|WEEKLY|11205|7675|/equities/paladin-res|ASXSMALLCAP|1.0366050046277|25|0.11363166432938||0|0|0.57738|1.325|-0.38378|28|-0.38378379945776|28|38.1|1.32428|1.61316|2.7361985928654|3.8571795990863|15183.032555697|34579.220907116|843.9490467623|0.538|0.385|0.38196|39|16|0.0084622516556291|0.13350966225166|9.454999923706|2007-04-15|-0.46193|2008-10-12|3.148|2018-02-18
2024-02-11 04:29:25|WEEKLY|11206|14252|/equities/centuria-fpo|ASXSMALLCAP|1.3807424987286|10|0.11571185135883|0.0658|1|1|0.06583|1.7|-0.25248|8|-0.25247524518754|8|45.28|0.18031|0.23092|0.10638003452171|0.16043720505886|309.60807085206|283.77175651317|87.17948749299|0.6|0.36|0.18661|25|13|0.0014265118317266|0.057072234881683|3.6099998950958|2021-09-19|-0.485|2011-08-07|0.77579|2016-10-16
2024-02-11 04:29:26|WEEKLY|11207|101943|/equities/lifestyle-f|ASXSMALLCAP|14.709784251811|29|1.1904988677478|0.0457|1|1|0.04571|18.3|0.07827|28|0.30398363667569|41|28.91|0.06374|0.24788|0.34996409291003|0.67164265664051|720.48594343912|1984.6921902818|514.04493065167|0.465|0.256|0.29187|43|13|0.007368166797797|0.099604453186467|26.059999465942|2000-04-02|-0.57447|2005-09-11|3.03922|2007-06-24
2024-02-11 04:29:27|WEEKLY|11208|1130929|/equities/life360-inc|ASXSMALLCAP|-9.0422735333928|5|0.70002521149624|-0.1593|-1|1|-0.15929|7.86|2.39078|74|2.3907820003032|74|61|0.80673|0.98144|2.3907820003032|2.3907820003032|339.078|339.078|149.02103890992|0.25|0.25|0.42653|4|1|0.0049283870967742|0.12277185483871|13.935998916626|2021-11-21|-0.23092|2022-05-01|0.46127|2022-07-10
2024-02-11 04:29:28|WEEKLY|11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|10.7586359828|9|0.61966823505303||0|0|-0.02329|12.16|0.28571|105|0.28571440917923|105|26.16|0.04455|0.10293|0.090784277418585|0.12898175632855|2494.3300631259|3912.7343735251|3684.848292187|0.566|0.434|0.09704|83|21|0.0023870307480496|0.041259270307481|17.079999923706|2016-01-03|-0.3262|2020-03-22|0.2|1991-02-03
2024-02-11 04:29:29|WEEKLY|11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|4.2362369350713|29|0.43101601103218|0.4359|1|2|0.34085|5.35|0.00811|20|0.0081053621715952|20|25.41|-0.04847|0.14103|-0.051447572922418|0.053408660901046|0.65056737640124|3.3432341106157|18.062119355332|0.519|0.37|0.2202|27|6|0.0046276050420168|0.066342507002801|29.809999465942|2010-01-10|-0.99014|2013-10-13|0.61964|2020-06-21
2024-02-11 04:29:31|WEEKLY|11211|101954|/equities/arena-group|ASXSMALLCAP|-3.7643785986809|74|0.18082214986556||0|0|0.08184|3.59|-0.16094|8|-0.16094416011578|8|34.5|-0.00469|0.03282|-0.0030412053231588|0.14530818563829|80.351736886304|133.98697422|341.90476925735|0.5|0.214|0.15682|14|6|0.002935071942446|0.057130845323741|5.1799998283386|2022-04-03|-0.37815|2020-03-22|0.17647|2020-04-05
2024-02-11 04:29:32|WEEKLY|11212|8627|/equities/speciality-fashn|ASXSMALLCAP|0.33710050387109|8|0.070966492749173|0.192|1|2|0.1|0.55|0.88035|82|1.1065572729293|85|40.36|0.31022|0.41666|0.47286625546083|0.72005459717247|24762.565930093|14606.878746914|122.2222281091|0.727|0.424|0.31977|33|19|0.0032453323375654|0.093456691560866|6.8550000190735|2021-10-17|-0.40596|2020-03-22|0.84211|2018-05-20
2024-02-11 04:29:33|WEEKLY|11213|1054964|/equities/telix-pharma|ASXSMALLCAP|9.2743422616437|2|0.86771926519224|-0.0133|1|1|-0.01331|11.86|0.13976|47|0.1397557325597|47|29.45|0.15427|0.25747|0.52962856165533|0.6619108757416|444.09360523697|511.49893487477|1581.333287557|0.545|0.455|0.38556|11|6|0.012390307692308|0.11836849230769|12.789999961853|2023-06-25|-0.23009|2020-03-22|0.40299|2020-11-08
2024-02-11 04:29:34|WEEKLY|11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP|-1.4546300919348|21|0.10260508256345|0.0323|-1|1|0.03226|1.2|0.10299|45|0.10298690479179|45|28.64|-0.17862|1.3977|1.9620982256993|2.6368199487127|4121.4147007104|11673.195640641|2400.0000596046|0.52|0.4|0.38654|25|6|0.039642880434783|0.16969938858696|1.7150000333786|2023-04-16|-0.51429|2014-06-08|17.2|2011-09-25
2024-02-11 04:29:34|WEEKLY|11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP|-1.5492464562207|8|0.17474882668754|0.1561|-1|1|0.15612|1|-0.28103|20|-0.28102868982986|20|29.5|-0.02242|0.116|0.31738777071053|0.31738777071053|184.98841591635|184.98841591635|78.866339986125|0.5|0.5|0.4478|6|2|0.0051010326086957|0.15303309782609|14.145000457764|2021-11-21|-0.27165|2020-08-09|0.79812|2020-08-23
2024-02-11 04:29:36|WEEKLY|11216|961813|/equities/aventus-retail-property-fund|ASXSMALLCAP|-3.7917022509937|5|0.19176068912638|-0.0825|-1|1|-0.08254|3.41|0.34615|74|0.34615393628579|74|54.67|0.04619|0.06992|0.071500312312604|0.13536297308975|135.35285868258|142.67032686933|174.51382254288|0.833|0.5|0.1793|6|6|0.0023463855421687|0.051672891566265|3.7799999713898|2021-12-26|-0.33471|2020-03-22|0.13621|2020-05-03
2024-02-11 04:29:37|WEEKLY|11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP|4.9378756743898|10|0.40153656518238|0.1517|1|1|0.15174|6.3|-0.10951|17|-0.10950947738239|17|43.2|0.21046|0.2662|0.046191647665427|-0.10950947738239|107.02710261|89.049|181.32941104296|0.4|0.2|0.23831|5|2|0.0047499555555556|0.088745377777778|8.4799995422363|2021-09-26|-0.47568|2020-03-22|0.18557|2021-03-21
2024-02-11 04:29:38|WEEKLY|11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|0.74813578984316|9|0.090151949495736|-0.0802|1|1|-0.08021|0.86|0.11374|64|-0.049549609052601|63|28.08|-0.22602|-0.09216|0.0031941577440486|0.17641472004545|16.60777156274|115.60051497539|358.33334730317|0.56|0.32|0.38962|25|11|0.0065237746478873|0.11842026760563|1.4650000333786|2021-11-21|-0.22727|2012-05-20|0.57895|2016-04-03
2024-02-11 04:29:38|WEEKLY|11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP|20.084542885372|9|1.5355530861651|0.1045|1|2|0.06003|24.37|-0.07782|29|0.19831465381728|43|42.64|0.23355|0.3737|0.15044187957414|0.29229147309306|220.37124957199|248.5292694458|1073.5683279295|0.636|0.364|0.30301|11|5|0.0073060167714885|0.097032410901468|27.209999084473|2023-04-30|-0.42324|2020-03-22|0.46616|2020-11-15
2024-02-11 04:29:39|WEEKLY|11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|-0.19950758088081|60|0.026792046581519||0|0|0.68|0.12|-0.4186|20|-0.41860463397017|20|28.86|0.31842|1.98269|3.464346869924|4.5560572653765|5486.4452999589|3640.1395566386|109.09090724366|0.545|0.409|0.37092|22|7|0.011922363112392|0.13719110951009|0.85500001907349|2021-12-19|-0.6|2015-02-01|3.66667|2016-06-05
2024-02-11 04:29:41|WEEKLY|11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP|-1.3213547454562|16|0.095091962566479||0|0|-0.30682|1.15|-0.38889|8|-0.38888891648363|8|25.38|-0.16669|-0.06104|-0.061669118155593|-0.22228456751205|54.020421158139|34.173053446782|34.023666781691|0.625|0.5|0.44626|8|3|-0.00023412844036697|0.12335027522936|4.5300002098083|2020-02-16|-0.4|2020-03-22|0.40306|2022-09-11
2024-02-11 04:29:42|WEEKLY|11222|7551|/equities/aust-edu|ASXSMALLCAP|2.5230612305969|9|0.16359172860971|-0.0467|1|1|-0.04667|2.86|0.1404|83|0.30233354926019|90|51.1|0.22822|0.30281|0.44820460845604|0.66605043936972|1059.8926674794|838.09748610922|240.33611408188|0.619|0.381|0.16199|21|9|0.0019426456984274|0.059405291396855|4.1999998092651|2022-04-03|-0.32692|2008-09-21|0.47059|2008-12-21
2024-02-11 04:29:43|WEEKLY|11223|14278|/equities/imdex-limited|ASXSMALLCAP|1.4792118383682|10|0.13369575015708||0|0|-0.14854|1.605|-0.2234|19|-0.22340072206206|19|35.98|0.17389|0.38721|0.33069575538402|0.41741701519588|5862.0365678093|2718.0732257957|729.54546716833|0.431|0.275|0.25883|51|11|0.0051395498915401|0.09811319956616|3.2799999713898|2012-04-08|-0.4127|2008-11-16|1|1987-12-27
2024-02-11 04:29:44|WEEKLY|11224|947739|/equities/dubber-corp|ASXSMALLCAP|0.10632472042282|1|0.028725094086462||-1|0|0|0.22|0.93125|121|1.7350428761188|73|39.07|0.56515|0.72301|0.12302740151953|0.39392423558531|56.004151339717|206.96427210653|169.23077452112|0.667|0.267|0.46333|15|8|0.017543105802048|0.14709481228669|4.3299999237061|2021-09-19|-0.57143|2013-05-19|6.25|2015-03-15
2024-02-11 04:29:45|WEEKLY|11225|101944|/equities/sealink-travel|ASXSMALLCAP|6.2098022555422|10|0.28705927565363|0.017|1|2|0.01046|6.76|-0.115|12|-0.016039535734445|30|40.69|0.03708|0.12015|0.12299126370803|0.2476796694868|208.20464170727|312.9433409073|444.73686274399|0.692|0.462|0.17894|13|7|0.0036968401486989|0.06136749070632|10.498488426208|2021-05-23|-0.23249|2020-03-22|0.3062|2019-10-13
2024-02-11 04:29:46|WEEKLY|11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|10.857014667982|29|0.90599504709449|0.4961|1|2|0.4501|15.11|-0.10655|30|-0.10654929107409|30|25.28|0.04116|0.11309|0.049829336813156|0.077358972047552|130.99637131077|160.34319738373|1136.0901630918|0.513|0.385|0.18475|39|12|0.0039348224852071|0.058186084812623|16.299999237061|2021-11-21|-0.29072|2020-03-22|0.29412|2009-08-23
2024-02-11 04:29:47|WEEKLY|11227|961923|/equities/rural-funds-group|ASXSMALLCAP|1.8292103685479|8|0.10705875125782|0.0472|1|1|0.04717|2.22|-0.20113|12|-0.10406093397875|11|57.11|0.07138|0.14052|0.21478368400269|0.31876287734633|170.50020083158|213.42671627622|332.83358963926|0.556|0.444|0.14663|9|4|0.0028686564299424|0.048905911708253|3.2200000286102|2022-01-09|-0.23629|2019-08-11|0.11994|2014-02-23
2024-02-11 04:29:48|WEEKLY|11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP|1.3417325711157|9|0.088589148524527|0.0947|1|2|0.05128|1.64|0.07202|85|0.072017357758043|85|36.08|-0.02648|0.05782|-0.020930025148407|-0.06690643989559|77.45920192721|78.287384280518|87.373468736967|0.385|0.231|0.25731|13|4|0.0018781341719078|0.083736016771489|4.5913472175598|2016-08-07|-0.45806|2020-03-22|0.29221|2020-05-03
2024-02-11 04:29:49|WEEKLY|11229|18564|/equities/rcg-corp|ASXSMALLCAP|-2.202269845744|38|0.14905350095871||0|0|-0.15217|2.12|-0.22647|23|-0.22647057627312|23|35.04|0.00192|0.13134|0.099428438137889|0.2390067425834|127.69478340372|345.51097467556|463.89495496229|0.429|0.286|0.2715|28|7|0.0042206286836935|0.087031728880157|3.079999923706|2021-05-02|-0.29358|2020-03-22|0.60241|2005-07-17
2024-02-11 04:29:50|WEEKLY|11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP|7.9724639313535|51|0.478760908332|0.5968|1|2|0.44341|9.31|0.16342|37|0.047185750438499|10|30.07|0.03931|0.13294|-0.009845574238776|0.038006429938029|78.982731980951|115.8198366145|600.64520684043|0.533|0.333|0.19054|15|6|0.0048797604790419|0.068853652694611|12.280429840088|2018-08-26|-0.24161|2019-12-22|0.24672|2015-12-20
2024-02-11 04:29:52|WEEKLY|11231|101989|/equities/hansen-tec|ASXSMALLCAP|4.7873368524409|28|0.26214203265432|-0.0229|1|1|-0.02294|5.11|-0.12013|36|0.55103608827931|54|30.82|0.00399|0.10335|0.13917832873386|0.39588421572688|130.56282691179|675.12533086035|496.11653159752|0.462|0.256|0.23582|39|13|0.003493637103336|0.073452587469487|6.6646580696106|2021-11-14|-0.52632|2002-02-03|0.35714|2002-09-22
2024-02-11 04:29:53|WEEKLY|11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP|7.5215912556136|33|0.68113626720229|0.9219|1|2|0.66667|9.8|-0.568|19|-0.3578767291062|23|30.31|0.36207|0.53192|0.47371699849726|1.1828414838888|120.38887910016|550.82501584289|1065.2173927128|0.615|0.308|0.35198|13|6|0.010893943661972|0.12002403755869|15|2021-09-05|-0.64516|2016-02-28|0.43007|2020-02-09
2024-02-11 04:29:53|WEEKLY|11233|8722|/equities/western-areas|ASXSMALLCAP|3.6713347861451|43|0.064555034727465|0.3644|1|2|0.29097|3.86|-0.19518|9|-0.19518058581824|9|28.05|-0.11416|0.05555|0.02490164932193|0.18869107477258|24.306385422365|275.42044302263|1969.387753085|0.538|0.333|0.30088|39|15|0.0058492693661972|0.10015910211268|12|2008-05-18|-0.44231|2008-10-12|0.88431|2003-09-28
2024-02-11 04:29:54|WEEKLY|11234|1072419|/equities/johns-lyng|ASXSMALLCAP|5.7773648216125|23|0.40587843412171|0.0941|1|1|0.09414|7.09|-0.08361|47|-0.17857144962487|13|43.71|0.23757|0.32947|0.18309795166822|0.42504739551827|147.50236053103|166.64103981|567.93830557282|0.571|0.286|0.28131|7|4|0.0066591768292683|0.079110518292683|9.3699998855591|2022-04-24|-0.18615|2018-09-02|0.18361|2021-12-19
2024-02-11 04:29:55|WEEKLY|11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP|-2.3470326703449|13|0.15487381987256||0|0|0.05854|1.93|-0.09292|58|-0.092920371253601|58|29.68|-0.01742|0.21313|0.19568419325237|0.35024091375741|87.696303809568|327.05758035201|1198.757742935|0.706|0.471|0.31098|34|16|0.0063280117531832|0.10862963761019|11.126000404358|2009-07-26|-0.57709|2008-10-12|0.75529|2009-05-03
2024-02-11 04:29:57|WEEKLY|11236|7724|/equities/new-hope|ASXSMALLCAP|-6.05020021274|13|0.27006673440109|0.0039|-1|1|0.00385|5.17|-0.16559|9|-0.16559481796051|9|32.88|0.01229|0.07082|-0.017669878563788|0.08270843842157|23.525696306924|154.25793372911|1216.4705720657|0.75|0.375|0.23494|32|22|0.0038469736842105|0.07783412593985|7.125002861023|2022-10-30|-0.27278|2008-10-12|0.19231|2018-08-12
2024-02-11 04:29:58|WEEKLY|11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP|1.1232621555453|10|0.069618858515983|-0.0375|1|1|-0.03745|1.285|0.05319|29|-0.19886365098771|15|31.27|-0.03277|0.00304|-0.018502571724134|-0.061230656377104|82.222986914218|71.753272775907|63.962166568542|0.533|0.333|0.11382|15|8|-0.00038725941422594|0.042910418410042|3.28449010849|2020-02-23|-0.33|2020-03-22|0.12346|2020-04-12
2024-02-11 04:29:59|WEEKLY|11238|18511|/equities/data3-ltd|ASXSMALLCAP|8.4122102941109|82|0.42259651140924|0.7495|1|2|0.64548|9.84|-0.24066|7|-0.18718375865252|29|41.32|0.18053|0.23884|0.26411205277945|0.49649951035324|2172.2150535818|6819.6581924485|5466.6665342118|0.677|0.419|0.22455|31|15|0.0044984434654919|0.069317797356828|9.8599996566772|2024-02-11|-0.22414|2001-06-10|0.34|2001-05-20
2024-02-11 04:30:00|WEEKLY|11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|-18.700293242537|23|0.94176444744547||0|0|-0.01535|17.2|0.37724|58|0.37723579442039|58|39.04|0.05701|0.19503|0.22667324764397|0.32286322421863|674.08517588207|642.64612610928|2293.3334350586|0.577|0.385|0.18855|26|9|0.0042702892960463|0.064265699132112|22.75|2023-08-27|-0.36198|2013-07-28|0.30644|2019-08-25
2024-02-11 04:30:01|WEEKLY|11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP|1.4555050282181|22|0.13112550262178|-0.1517|1|1|-0.15169|1.51|-0.15584|25|-0.26315788272885|23|28.33|-0.03428|0.03745|-0.042491796260161|-0.16994788799533|64.458722530432|56.533985779128|69.293994154857|0.667|0.333|0.34051|9|5|0.0011818115942029|0.10604960144928|2.6782920360565|2019-06-30|-0.18343|2021-04-25|0.29932|2020-09-20
2024-02-11 04:30:02|WEEKLY|11241|941188|/equities/genworth-fp|ASXSMALLCAP|4.2844189321071|80|0.18767434611709|0.7123|1|1|0.71228|4.7|-0.14615|8|0.01387305951342|16|32.85|-0.04503|0.01142|-0.056415410633456|6.4400127267753E-5|54.978019578034|92.7198628249|171.34523357546|0.615|0.462|0.22042|13|4|0.0025136758893281|0.072065276679842|4.9400000572205|2024-02-04|-0.31023|2020-03-15|0.27626|2023-02-26
2024-02-11 04:30:03|WEEKLY|11242|978754|/equities/redbubble-ltd|ASXSMALLCAP|0.38430624476965|7|0.084931238442326||0|0|-0.11594|0.61|-0.15281|8|-0.15280627423662|8|30.54|0.10711|0.345|0.39208696504125|0.39208696504125|190.32053076321|190.32053076321|45.185185446824|0.462|0.462|0.46191|13|1|0.003374317617866|0.13405476426799|7.3499999046326|2021-01-31|-0.4492|2019-12-15|0.62338|2023-07-30
2024-02-11 04:30:04|WEEKLY|11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|-5.0089189080741|51|0.3593432795215||0|0|-0.16486|4.31|-0.08225|15|-0.082247856223922|15|23.93|0.00482|0.48625|0.70584217717875|1.062172165726|4422.5751086974|14199.863632167|6157.1427491857|0.5|0.357|0.38374|28|5|0.017992555555556|0.11966676388889|5.2199997901917|2023-01-15|-0.45|2010-10-31|3.8|2014-09-14
2024-02-11 04:30:05|WEEKLY|11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|13.560380651144|29|0.76320657677514|0.047|1|1|0.047|16.04|-0.01092|91|-0.010921491575313|91|23.24|-0.13388|0.25616|0.31100486375435|0.45362354233531|641.63842146425|6278.5441892107|943.52943915397|0.408|0.324|0.30529|71|11|0.020935554231228|0.11112556615018|27.920000076294|2019-10-20|-0.84615|1997-09-21|19|1999-09-19
2024-02-11 04:30:06|WEEKLY|11245|1080047|/equities/koppar-resources|ASXSMALLCAP|-3.0714006902157|41|0.33546687766509||0|0|0.58641|2.13|0.05005|36|0.019387711906672|18|31.38|3.37408|4.04654|-0.12253687458252|-0.086765474543748|54.71381454023|82.27292812|788.88889992678|0.5|0.25|0.38869|8|3|0.013803127147766|0.14134391752577|16.64999961853|2021-09-19|-0.3662|2020-03-01|0.59406|2021-01-17
2024-02-11 04:30:08|WEEKLY|11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP|-2.4026992567173|18|0.17507884284522|0.2491|-1|1|0.24908|2.05|-0.17271|22|-0.17270799005871|22|52|-0.0266|0.20533|0.14236376483703|0.12193562127057|158.48122170019|129.46966023478|107.32984231107|0.625|0.5|0.23655|8|3|0.0014538337182448|0.076268129330254|5.4800701141357|2021-07-25|-0.33235|2020-03-22|0.2118|2017-12-03
2024-02-11 04:30:09|WEEKLY|11247|1153659|/equities/investec-australia-property-fund|ASXSMALLCAP|1.8022628583143|62|0.031745706742689|0.3317|1|2|0.28912|1.895|-0.14576|36|-0.14576273213786|36|33.67|-0.12709|-0.06026|-0.14576273213786|-0.14576273213786|85.424|85.424|137.31883967206|0.333|0.333|0.14337|3|1|0.002597037037037|0.058477160493827|1.9400000572205|2022-05-01|-0.116|2020-03-29|0.18471|2022-02-06
2024-02-11 04:30:09|WEEKLY|11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP|-1.7366423244355|3|0.14638077004345||0|0|-0.00772|1.305|-0.51759|7|0.075675666967909|14|9.61|-0.04502|0.20249|0.20474577947178|0.22700088622462|14689.276778966|40049.882475631|13049.999767173|0.893|0.827|0.11021|75|7|0.023389405255878|0.12605827109267|1.8400000333786|2023-12-10|-0.35714|2015-04-12|9.25641|2012-01-08
2024-02-11 04:30:13|WEEKLY|11249|101968|/equities/dickerdata|ASXSMALLCAP|10.325673124608|24|0.59170107015947|0.2488|1|2|0.1493|11.47|0.03621|43|0.036206901938112|43|33.63|0.09111|0.18354|0.207478106272|0.38143017306407|393.65065576323|988.8247976781|4986.9565473724|0.579|0.421|0.2024|19|8|0.0075292145015106|0.065883685800604|16.60000038147|2021-08-29|-0.17055|2023-02-12|0.42105|2011-06-26
2024-02-11 04:30:14|WEEKLY|11250|32479|/equities/senex-energy|ASXSMALLCAP|4.3206770485759|88|0.089774288531135|1.0444|1|1|1.04444|4.6|-0.3554|25|-0.35540444980087|25|35.13|0.22675|0.33594|0.35003552869766|0.59246022826196|163.7606883454|2130.5602827963|146.73045992427|0.566|0.377|0.34274|53|23|0.0071518009235505|0.11194658286301|4.8099999427795|2021-10-31|-0.33375|1988-05-08|6.75376|2016-07-24
2024-02-11 04:30:20|WEEKLY|11251|8636|/equities/select-harvest|ASXSMALLCAP|2.8615213876409|2|0.36615951043225|-0.0152|1|1|-0.01519|3.89|0.24762|84|-0.17061610374771|9|28.12|0.14083|0.22283|0.28985667775103|0.39096252068221|54964.829659123|56859.845426593|709.85406215459|0.548|0.397|0.16626|73|23|0.0030494547224927|0.059745754625122|14.326000213623|2005-11-13|-0.37687|1992-04-05|0.7027|1993-06-27
2024-02-11 04:30:21|WEEKLY|11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP|-0.11018704119857|135|0.013635500205107|0.8929|-1|1|0.89286|0.105|2.08883|60|2.0888313361163|60|36.13|0.40224|0.84462|0.79249959708461|0.78941676775479|272.2335069489|151.35267|61.764703304294|0.375|0.25|0.64966|8|3|0.008001914893617|0.17720756501182|1.6499999761581|2021-05-30|-0.40606|2017-03-12|0.83874|2019-05-05
2024-02-11 04:30:22|WEEKLY|11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP|1.531233273095|28|0.19152661911924|-0.1269|1|1|-0.12694|1.685|0.48942|44|-0.21900829499589|10|45.22|0.15628|0.21906|0.258560847954|0.26652411544569|324.17602436318|218.55954751003|90.591394076363|0.667|0.444|0.29632|9|6|0.0020320737327189|0.090569677419355|6.6500000953674|2021-05-02|-0.33333|2022-10-16|0.37322|2018-08-12
2024-02-11 04:30:22|WEEKLY|11254|7636|/equities/gwa-intl|ASXSMALLCAP|1.9994546895626|14|0.12143749131035|0.1709|1|1|0.17085|2.33|0.33221|140|-0.11572696727878|11|45.43|-0.01267|0.03455|0.061588262717881|0.077416553548605|185.36372954966|168.38380607182|199.14529992905|0.457|0.286|0.18063|35|13|0.0013233873986276|0.062032033686837|4.6100001335144|2007-04-29|-0.21862|2015-11-08|0.25664|2016-08-28
2024-02-11 04:30:23|WEEKLY|11255|8675|/equities/tassal-group|ASXSMALLCAP|4.9829942150682|30|0.080668563188137||0|0|0.392|5.22|-0.16062|16|-0.16062173637538|16|35.63|0.00821|0.06453|0.088920663795647|0.23072429707398|135.41120555314|304.33407178898|735.21126027477|0.481|0.296|0.19127|27|9|0.0029514833501514|0.061049485368315|5.25|2019-07-28|-0.20386|2007-08-19|0.25974|2022-07-03
2024-02-11 04:30:25|WEEKLY|11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP|1.0634516395954|5|0.065348752872937|0|1|1|0|1.265|0.06985|110|-0.058823553675821|26|54.33|-0.02111|-0.00675|0.0055147039014151|-0.058823553675821|100.6921423|94.118|94.052041545456|0.667|0.333|0.17707|3|3|0.00020760479041916|0.054599221556886|1.7000000476837|2021-09-12|-0.09881|2022-09-25|0.09191|2021-12-12
2024-02-11 04:30:26|WEEKLY|11257|102000|/equities/money3-fpo|ASXSMALLCAP|-1.3789394603118|100|0.10265574036399||0|0|0.6|1.16|0.497|82|0.49700378683225|82|28.25|0.04504|0.18476|0.1848060777871|0.25330847351512|198.14809735218|279.71561951419|95.081962247396|0.5|0.417|0.15269|24|3|0.0023881853281853|0.072476525096525|3.7999999523163|2021-08-29|-0.50549|2020-03-22|0.35494|2011-07-31
2024-02-11 04:30:27|WEEKLY|11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP|2.5857937506464|9|0.17806875137399||0|0|0.02875|3.22|-0.23715|10|-0.14453120852704|12|30.07|-0.07032|0.01187|-0.097808267918052|-0.0224655703119|31.242046822631|66.873833041964|114.18440088073|0.533|0.333|0.26989|15|6|0.00368825708061|0.090595664488017|4.3600001335144|2017-11-12|-0.60477|2019-03-24|0.43046|2020-05-24
2024-02-11 04:30:28|WEEKLY|11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP|-1.1622673938395|22|0.13658913207455||0|0|0.34146|0.675|0.88938|84|2.1884934000657|49|26.73|0.21506|0.42784|0.38851074654704|0.37607326513486|1026.8315628243|314.9539572143|177.63158431344|0.455|0.273|0.22401|22|5|0.0052339244663383|0.088477339901478|21.950000762939|2021-09-12|-0.30769|2018-12-23|0.65799|2019-05-26
2024-02-11 04:30:28|WEEKLY|11260|102008|/equities/industria-staple|ASXSMALLCAP|-2.8867099295682|46|0.13633627558409|-0.0868|-1|1|-0.08679|2.88|-0.0802|17|-0.080199845337939|17|40.5|-0.02197|0.02194|-0.012381601673044|-0.012426428625175|89.062596785655|92.077972394866|151.89873799741|0.5|0.333|0.12252|12|5|0.0011489077212806|0.038017702448211|3.7949221134186|2021-09-12|-0.20866|2020-03-22|0.11005|2020-05-24
2024-02-11 04:30:30|WEEKLY|11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP|13.713987677239|38|1.2238231634949|0.6981|1|1|0.69809|16.03|-0.01633|14|-0.016326515253891|14|34.22|0.0606|0.14079|0.298104202316|0.35231774991477|330.70965053528|305.85863633321|1047.7124827711|0.556|0.444|0.29974|9|5|0.009435652173913|0.091435739130435|17.940000534058|2024-01-21|-0.44894|2020-03-22|0.44776|2020-04-12
2024-02-11 04:30:31|WEEKLY|11262|18565|/equities/red-5-ltd|ASXSMALLCAP|0.27113343832519|24|0.031234811711621|0.4606|1|2|0.33333|0.32|0.2237|37|0.22370342373461|37|30.27|-0.05709|0.09713|0.085148089012258|0.17302805272325|50.706062220969|207.66527995476|18.475750235614|0.533|0.356|0.41512|45|16|0.0055042093862816|0.13029981227437|2.5999999046326|2004-01-11|-0.83065|2013-11-03|0.73269|1997-09-07
2024-02-11 04:30:32|WEEKLY|11263|947566|/equities/aziana-ltd|ASXSMALLCAP|-0.25029135364217|101|0.034903664681705|0.7816|-1|1|0.78155|0.225|-0.57143|5|6.1551724758074|18|19.96|0.17588|0.56111|0.65095314969022|0.98538094295815|25.723357047161|172.42278352613|89.999997615816|0.52|0.4|0.50128|25|9|0.010743171953255|0.15911373956594|2.3399999141693|2022-01-23|-0.42857|2013-05-26|1.12048|2015-04-12
2024-02-11 04:30:33|WEEKLY|11264|961668|/equities/bwx-ltd|ASXSMALLCAP|-0.42777607241306|53|0.077592024038346|0.9524|-1|1|0.95241|0.2|0.24945|29|0.24945382925206|29|31.6|-0.05904|0.08345|0.094814420092741|0.20615781043007|127.27367961839|167.2936717821|8.695652483767|0.4|0.3|0.26231|10|2|-0.0012403260869565|0.10551953804348|8.117109298706|2018-01-14|-0.74603|2022-12-25|0.37705|2019-02-24
2024-02-11 04:30:34|WEEKLY|11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP|0.64618776850215|25|0.076270743832618|0.4273|1|2|0.25694|0.905|-0.12503|17|-0.1250310476097|17|50.29|0.25775|0.34571|0.0119289291167|-0.1250310476097|100.52442833|87.497|71.825395098379|0.286|0.143|0.297|7|1|0.0025748936170213|0.09193539893617|6.2699999809265|2019-05-05|-0.58235|2023-03-12|0.48454|2023-08-27
2024-02-11 04:30:35|WEEKLY|11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP|0.7688286700881|9|0.042280951423708|0.0331|1|2|0.00595|0.845|0.37555|72|0.37554591608748|72|57.89|0.13326|0.22134|0.10810875910487|0.10810875910487|115.00723831526|115.00723831526|25.074185676717|0.444|0.444|0.20587|9|2|-0.0012814933837429|0.072078676748582|7.3425688743591|2017-05-07|-0.22843|2019-02-17|0.22628|2023-12-17
2024-02-11 04:30:36|WEEKLY|11267|958997|/equities/adairs-ltd|ASXSMALLCAP|1.3324903071562|9|0.16759975478359|0.0939|1|2|-0.02618|1.86|-0.09705|6|-0.097052830408334|6|34.08|0.05656|0.18088|0.1259416888097|0.20906055520899|109.5849592126|160.55515063538|66.666668090911|0.692|0.462|0.35563|13|7|0.0026129711751663|0.10043013303769|4.9699997901917|2021-04-25|-0.53265|2020-03-22|0.39429|2017-07-16
2024-02-11 04:30:37|WEEKLY|11268|102007|/equities/hotelprop-staple|ASXSMALLCAP|-3.0874315172268|30|0.16676754314051|0.0261|-1|1|0.02606|2.99|0.24727|102|0.24727275154807|102|41.75|-0.05534|0.00678|0.01269822328468|0.064350066033605|97.431835101721|117.81735917344|154.1237072859|0.5|0.333|0.15251|12|5|0.0013562264150943|0.047517056603774|4.1399998664856|2022-05-01|-0.27203|2020-03-22|0.16605|2020-06-21
2024-02-11 04:30:38|WEEKLY|11269|7508|/equities/aust-pharma|ASXSMALLCAP|-1.6088512483753|12|0.037100750324383||0|0|0.0099|1.5|0.14487|25|0.14486535016251|25|30.36|-0.02256|0.05769|0.063848369611599|0.087073644918988|149.39199237928|159.07722107978|74.738416682031|0.5|0.357|0.17608|42|13|0.0010420684292379|0.066035800933126|3.8429999351502|2002-02-24|-0.2809|2008-10-12|0.34685|2009-05-10
2024-02-11 04:30:39|WEEKLY|11270|10546|/equities/southern-cross-media|ASXSMALLCAP|0.84286341118068|15|0.072231677344791|0.0936|1|2|0.08108|1|-0.18478|7|-0.18478262348414|7|40.61|0.31445|0.40897|-0.030434463179685|-0.0076446787212497|43.996636556624|60.310971520727|49.043648021687|0.478|0.391|0.23925|23|8|0.0065462658227848|0.086965717299578|12.010829925537|2016-10-02|-0.52885|2020-03-22|6.54374|2015-08-30
2024-02-11 04:30:41|WEEKLY|11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|-1.1651149615627|6|0.073456048145401|-0.1813|-1|1|-0.18132|1.075|0.12486|3|0.12485560777653|3|42.27|0.05658|0.14658|0.21978847159914|0.26688464496713|647.84730784396|459.35109862582|207.52896405978|0.538|0.385|0.21095|26|9|0.0023112047101449|0.071275679347826|2.1119999885559|2005-12-25|-0.5|2010-04-04|0.37288|2010-05-23
2024-02-11 04:30:42|WEEKLY|11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP|1.5369431095156|3|0.19825284693733|-0.0977|1|1|-0.09767|1.94|0.05322|21|0.053221305538758|21|21.09|-0.14368|-0.08467|-0.05270202736966|-0.02729470281643|57.591951913699|89.117259115954|71.851852702179|0.545|0.273|0.34979|11|5|0.0017994444444444|0.11320055555556|5.75|2020-08-30|-0.25366|2023-02-26|0.3557|2022-07-31
2024-02-11 04:30:42|WEEKLY|11273|7296|/equities/infomedia|ASXSMALLCAP|-1.7300889754104|6|0.10727670382879|-0.0441|-1|1|-0.04412|1.42|-0.06475|27|-0.068068540427464|14|43.57|0.07804|0.14877|0.14865906293742|0.26243926656339|94.550114944894|231.87713835458|70.82293646056|0.571|0.429|0.2358|28|12|0.0010565387755102|0.076282155102041|2.6429998874664|2000-11-26|-0.34027|2000-12-17|0.32486|2002-09-01
2024-02-11 04:30:43|WEEKLY|11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|0.55917452258838|10|0.033247645250043|0.056|1|1|0.056|0.66|0.11348|27|-0.18023259118158|17|57.78|0.03996|0.0662|0.010067225479677|0.021307682407494|97.450712808112|99.988679073485|74.157307509475|0.778|0.444|0.12733|9|8|-0.00021956521739131|0.042596843100189|1.625|2020-01-19|-0.16818|2020-03-29|0.08295|2020-11-15
2024-02-11 04:30:44|WEEKLY|11275|947756|/equities/estia-health-ltd|ASXSMALLCAP|2.944235002695|38|0.043588308593149|0.3452|1|2|0.15356|3.08|0.17077|62|0.1707715664906|62|48.11|0.02005|0.12091|0.19615931028754|0.064857909142613|195.80631447525|112.26981838|68.688665972608|0.444|0.222|0.19013|9|3|0.00055140425531915|0.068610808510638|7.4159998893738|2015-11-29|-0.35976|2016-09-04|0.24324|2020-11-15
2024-02-11 04:30:46|WEEKLY|11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP|1.3633101861652|10|0.11389661891672|0.0655|1|1|0.06548|1.79|-0.16332|17|-0.16332376266052|17|40.55|-0.01536|0.07371|-0.0013386525354032|0.052661379208602|91.863379875379|117.93746576678|162.78084114014|0.545|0.364|0.23963|11|6|0.0026336263736264|0.079075098901099|3.1600000858307|2021-02-14|-0.31921|2020-03-22|0.29534|2019-02-24
2024-02-11 04:30:47|WEEKLY|11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP|2.6295786240349|70|0.055140444349916|0.2628|1|2|0.20779|2.79|||-0.16332376266052|17|96|-0.1|-0.05206|0|0|100|100|132.85714707407|0|0|0.13608|1|0|0.0020041818181818|0.042057393939394|2.9000000953674|2023-04-02|-0.06019|2021-06-27|0.08962|2022-10-16
2024-02-11 04:30:47|WEEKLY|11278|18556|/equities/mystate|ASXSMALLCAP|2.9202493716594|1|0.13658355708532||-1|0|0|3.38|-0.1082|18|-0.14804468790075|11|32.7|-0.06269|-0.01716|-0.071645763543911|-0.067804049967123|39.007146395001|55.451504683772|116.55172425133|0.522|0.348|0.14178|23|11|0.00067059840425532|0.044690412234043|6.0780668258667|2020-03-01|-0.2554|2020-03-15|0.12245|2012-05-27
2024-02-11 04:30:48|WEEKLY|11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP|-17.314740125382|19|0.94324666395572|0.2746|-1|2|0.26535|14.48|-0.03838|33|-0.038381371759886|33|39.75|-0.05187|0.04328|-0.038381371759886|-0.038381371759886|96.162|96.162|45.822782808343|0.25|0.25|0.20876|4|0|-0.0029576271186441|0.070644237288136|33.419998168945|2022-04-24|-0.18673|2023-11-05|0.14227|2023-05-07
2024-02-11 04:30:49|WEEKLY|11280|943406|/equities/aurelia-metals|ASXSMALLCAP|-0.11727750589458|92|0.012237064490969||0|0|0.64542|0.115|-0.2|22|-0.19999901493781|22|43|0.14446|0.2843|0.17488098230353|0.35469434822952|76.925545655264|294.09268243206|9.5041321041836|0.667|0.389|0.44355|18|8|0.004728323699422|0.13501003468208|1.4900000095367|2007-05-20|-0.8093|2015-07-12|1.10345|2015-11-29
2024-02-11 04:30:51|WEEKLY|11281|7597|/equities/aus-agricul|ASXSMALLCAP|1.2152609157404|5|0.088501611365339|-0.0066|1|1|-0.00664|1.495|0.16389|78|-0.075555589463973|62|33.43|-0.04905|-0.00759|-0.042585010073906|0.015772264620523|28.295932320592|97.97030906966|163.3879748316|0.571|0.286|0.2023|35|18|0.001384804088586|0.063881311754685|3.3849999904633|2008-01-13|-0.23989|2008-11-23|0.30678|2008-12-14
2024-02-11 04:30:52|WEEKLY|11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|4.8030216547789|13|0.45249434103097|0.2813|1|2|0.17749|5.44|-0.21516|9|-0.21516333233932|9|33.96|0.08807|0.19933|0.12662105673524|0.22705449769295|114.55853040788|366.15250329053|73.394494409483|0.64|0.48|0.35302|25|10|0.0031114866434379|0.10237608594657|37.097999572754|2016-08-21|-0.3219|2008-10-12|0.53861|2008-05-18
2024-02-11 04:30:53|WEEKLY|11283|8654|/equities/service-stream|ASXSMALLCAP|0.76156655264756|35|0.05481114879959||0|0|0.22222|0.935|-0.12241|13|-0.12240553402264|13|41.57|0.12118|0.21089|0.26353081152819|0.35922073054237|375.76664377874|287.79319569283|96.590909860598|0.652|0.391|0.26643|23|11|0.0025109898989899|0.091245050505051|3.0122640132904|2019-08-04|-0.52546|2009-02-22|0.33428|2009-09-06
2024-02-11 04:30:54|WEEKLY|11284|10536|/equities/carnarvon|ASXSMALLCAP|0.16438379495328|21|0.018438239893079||0|0|0.14706|0.195|-0.28358|1|-0.28358212341097|1|43.43|0.24305|0.42182|0.42721611195309|0.58818793776334|2097.867947845|963.81022890485|22.941174985628|0.595|0.378|0.39394|37|14|0.0042539028887523|0.12632379225569|3.1110000610352|1993-08-01|-0.44486|1995-07-02|1.65432|2014-08-24
2024-02-11 04:30:55|WEEKLY|11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP|-0.56019513861067|78|0.073102686107618|0.7251|-1|1|0.7251|0.345|-0.14266|2|-0.14266302986603|2|36|0.43535|0.60731|-0.26596542354652|-0.28627523725888|28.01003736026|35.234524202803|101.47058681736|0.4|0.3|0.42244|10|3|0.0052657894736842|0.13473913043478|4.4675998687744|2020-02-09|-0.48889|2017-06-18|0.54286|2020-05-10
2024-02-11 04:30:57|WEEKLY|11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|-0.36191890648419|27|0.051972968748591||0|0|0.69065|0.215|-0.35417|13|-0.24919933601455|8|14.29|0.00483|0.14371|0.11725600583234|0.21347411429513|109.40393771607|5774.0520343374|47.149123566637|0.441|0.288|0.15884|118|20|0.0058725934579439|0.075035070093458|2.170000076294|1994-03-13|-0.96071|2005-05-29|1.56098|2009-09-13
2024-02-11 04:30:58|WEEKLY|11287|101952|/equities/ama-group-f|ASXSMALLCAP|-0.093210673482615|43|0.011109763481303|0.5804|-1|1|0.58037|0.061|0.53965|77|-0.10236190128278|43|38.55|0.1742|0.24512|0.35517323339379|0.49987966331957|2609.277348844|1491.0136150397|14.878049077447|0.727|0.409|0.33078|22|12|0.0034300224719101|0.1079898988764|1.2946690320969|2019-08-18|-0.70833|2008-10-26|1|2009-01-11
2024-02-11 04:30:59|WEEKLY|11288|14253|/equities/cooper-energy|ASXSMALLCAP|0.11220672451251|6|0.017682641247909|-0.0536|1|2|-0.1875|0.13|0.2381|61|0.58173502021915|77|45.52|0.06576|0.17048|0.33544720823826|0.56010419939666|866.4641425484|796.59838771819|81.249998835848|0.4|0.2|0.2843|25|7|0.00198791776028|0.097163525809274|1.4500000476837|2007-12-09|-0.34911|2008-04-20|0.72414|2003-09-28
2024-02-11 04:31:00|WEEKLY|11289|1142326|/equities/sezzle-inc|ASXSMALLCAP|20.654789318055|4|3.2435631664365|0.1182|1|2|0.01458|24.35|0.85307|64|-0.21737665288212|13|32.71|2.9937|3.88212|1.0306898697192|1.1195012766015|501.26138624549|270.50321156|1018.8284231245|0.429|0.286|0.62487|7|1|0.14834978448276|0.19016262931034|31|2024-01-07|-0.56383|2022-07-17|32.20611|2023-05-21
2024-02-11 04:31:00|WEEKLY|11290|18575|/equities/starpharma|ASXSMALLCAP|-0.22626399567563|147|0.026254664927185|0.911|-1|1|0.91098|0.15|0.50446|53|0.50446422821937|53|35.77|-0.02002|0.08257|0.063323739203158|0.14370022861209|65.408072715518|207.62022386073|18.072290238144|0.667|0.467|0.32897|30|16|0.0014384249384742|0.10851881050041|2.5199999809265|2021-02-21|-0.44615|2023-08-06|0.47368|2009-03-29
2024-02-11 04:31:02|WEEKLY|11291|7265|/equities/emeco-hldg|ASXSMALLCAP|-0.6879485724264|65|0.040127147015776|0.0559|-1|1|0.05594|0.675|-0.19663|13|-0.1966292300379|13|42.55|0.22012|0.3528|0.29835263273993|0.43580110421922|167.4275186523|148.05922969296|4.3266458507984|0.8|0.5|0.35931|20|15|-7.7224043715846E-5|0.11260038251366|17.903999328613|2007-02-18|-0.375|2020-03-15|0.8539|2016-08-07
2024-02-11 04:31:03|WEEKLY|11292|102037|/equities/virtus-health-ltd|ASXSMALLCAP|-8.5426710416138|5|0.52055611573459|-0.0465|-1|1|-0.04651|8.1|0.13824|29|0.13823522853192|29|33.79|0.06118|0.09535|0.10786685749836|0.12594837163285|214.43452328747|162.4574273092|128.98089348498|0.714|0.429|0.22178|14|10|0.0018434381551363|0.065861194968553|10.970000267029|2022-07-03|-0.32328|2020-03-29|0.31527|2020-04-19
2024-02-11 04:31:04|WEEKLY|11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|0.91914969147914|41|0.14028342743161||0|0|0.825|1.46|0.59863|108|1.5085910568456|50|28.36|0.1103|0.26966|0.40015504318292|0.53293597591182|3183.5226367424|3353.5268086128|347.61906755484|0.56|0.4|0.28235|25|7|0.0057072897196262|0.10250894526035|10.800000190735|2020-02-02|-0.36364|2012-08-26|0.48936|2009-09-20
2024-02-11 04:31:05|WEEKLY|11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP|0.37830232597672|11|0.074091878720704|0.1224|1|1|0.12245|0.55|0.45856|56|-0.20112286704643|24|38|0.15647|0.20759|0.20856658081318|0.39992192041385|401.7456996718|488.74699118881|80.882353843496|0.895|0.421|0.31714|19|16|0.0040110245901639|0.094052281420765|3.9122049808502|2019-09-08|-0.32456|2020-03-22|2.36416|2019-08-11
2024-02-11 04:31:06|WEEKLY|11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|-5.241942501989|21|0.21060692900668||0|0|-0.01728|4.71|-0.00605|50|-0.0060511903681552|50|37.1|0.11692|0.18941|0.22150193400079|0.33462010829772|1317.148422334|2013.9897728067|654.16664597061|0.475|0.325|0.14835|40|9|0.0024228656914894|0.053187632978723|8.6599998474121|2020-01-12|-0.21053|2008-11-16|0.33333|1995-05-07
2024-02-11 04:31:08|WEEKLY|11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|0.37081129447803|63|0.038596413748988|0.3125|1|1|0.3125|0.42|-0.33333|13|-0.04000002145768|32|27.36|-0.07193|0.00657|-0.056413816938942|0.026696074671262|18.769072811891|75.099277594947|167.99999475479|0.64|0.44|0.38022|25|15|0.0048769571045576|0.11639010723861|0.50999999046326|2023-06-11|-0.30357|2021-10-17|1.06349|2019-07-28
2024-02-11 04:31:08|WEEKLY|11297|945920|/equities/isignthis-ltd|ASXSMALLCAP|0.86710623060052|34|0.25419511385099|4.4872|1|1|4.48718|1.07|12.5|76|12.500000838187|76|65.2|2.55531|2.88103|12.500000838187|12.500000838187|1350|1350|2140.0000730156|0.2|0.2|0.42804|5|2|0.033618941504178|0.19945766016713|1.7649999856949|2019-09-15|-0.5|2011-01-23|7.4|2015-03-22
2024-02-11 04:31:09|WEEKLY|11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|0.43997136056097|15|0.036987246929129|-0.0081|1|2|-0.0463|0.515|-0.05882|33|-0.05555561074503|14|21.94|0.05594|0.14961|0.14005221171699|0.13919736645273|3249.988020531|954.47529233204|1.519442881905|0.607|0.44|0.20049|84|23|0.0038747819063005|0.09590563274098|92.996002197266|1987-04-19|-0.53334|1990-09-23|1.50781|2001-05-06
2024-02-11 04:31:11|WEEKLY|11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP|-0.045422852658574|170|0.0063076173467245||0|0|0.98762|0.026|4|34|3.9999999290421|34|30.75|1.01627|1.39114|2.0434782479254|3.9999999290421|543.48|500|2.2608696587368|0.5|0.25|0.54927|4|2|-0.0044525684931507|0.1575251369863|3.7999999523163|2020-08-30|-0.31667|2021-10-31|0.70423|2020-04-12
2024-02-11 04:31:12|WEEKLY|11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP|-0.03781736649264|90|0.0077341678351789||0|0|0.97382|0.025|1.08532|21|1.0853216728845|21|15.09|0.03337|0.17625|0.040402248945053|0.09075435056259|60.990764745426|225.01821446453|20.833334109436|0.667|0.545|0.19251|33|4|0.0058450425894378|0.11626744463373|1.6000000238419|2019-08-04|-0.81633|2022-11-06|0.62025|2023-02-05
2024-02-11 04:31:14|WEEKLY|11301|945920|/equities/isignthis-ltd|ASXSMALLCAP|0.86710623060052|34|0.25419511385099|4.4872|1|1|4.48718|1.07|12.5|76|12.500000838187|76|65.2|2.55531|2.88103|12.500000838187|12.500000838187|1350|1350|2140.0000730156|0.2|0.2|0.42804|5|2|0.033618941504178|0.19945766016713|1.7649999856949|2019-09-15|-0.5|2011-01-23|7.4|2015-03-22
2024-02-11 04:31:15|WEEKLY|11302|18476|/equities/virgin-australia|ASXSMALLCAP|-0.11241182343312|107|0.018273573261438||0|0|0.60909|0.086|0.07317|32|0.07317073525312|32|31.04|-0.00998|0.09467|0.0078398603776991|0.030318325967214|63.354020073211|91.256318454465|4.2239686815653|0.458|0.292|0.23952|24|8|-0.0013782373678026|0.078208672150411|2.3680000305176|2007-02-25|-0.58438|2008-08-24|0.35802|2009-03-29
2024-02-11 04:31:15|WEEKLY|11303|941675|/equities/speedcast-international-ltd|ASXSMALLCAP|-1.2673798296589|31|0.15495994997483||0|0|0.56111|0.79|0.74779|68|0.74778653268023|68|42.5|-0.01541|0.2313|0.74778653268023|0.74778653268023|174.779|174.779|40.890269393861|0.167|0.167|0.21976|6|0|0.00034308771929825|0.087055789473684|6.8299999237061|2018-08-26|-0.5481|2019-09-01|0.61935|2019-09-08